FUNDMANAGER.co.uk

Upland Software, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	3.66000 +0.01	3.81	3.22	3.75	97,236
21 Oct 26	3.65000 +0.32	3.78	3.00	3.39	204,531
20 Oct 26	3.33000 +0.01	3.43	2.90	3.12	149,879
19 Oct 26	3.32000 -0.05	3.93	2.77	3.88	656,388
16 Oct 26	3.37000 +0.56	3.54	2.75	2.94	145,989
15 Oct 26	2.81000 -0.11	2.98	2.81	2.85	19,987
14 Oct 26	2.92000 -0.20	3.16	2.88	3.08	22,451
13 Oct 26	3.12000 -0.12	3.32	3.12	3.17	14,344
12 Oct 26	3.24000 -0.36	3.65	3.24	3.51	28,772
09 Oct 26	3.60000 +0.05	3.64	3.45	3.45	16,580
08 Oct 26	3.55000 -0.06	3.63	3.40	3.54	33,017
07 Oct 26	3.61000 -0.13	4.08	3.61	3.74	11,514
06 Oct 26	3.74000 -0.06	4.00	3.67	3.81	55,666
05 Oct 26	3.80000 +0.07	4.01	3.66	3.66	35,067
02 Oct 26	3.73000 +0.05	3.80	3.63	3.71	28,624
01 Oct 26	3.68000 +0.07	3.91	3.48	3.66	50,395
30 Sep 26	3.61000 +0.41	3.64	3.19	3.23	47,620
29 Sep 26	3.20000 -0.09	3.38	3.10	3.33	35,174
28 Sep 26	3.29000 -0.08	3.45	3.13	3.45	50,027
25 Sep 26	3.37000 -0.15	3.53	3.36	3.53	16,762
24 Sep 26	3.52000 -0.02	3.59	3.45	3.45	26,878
23 Sep 26	3.54000 -0.16	3.80	3.44	3.56	162,364
22 Sep 26	3.70000 +0.13	3.84	3.50	3.84	63,961
21 Sep 26	3.57000 -0.10	3.79	3.55	3.79	29,892
18 Sep 26	3.67000 -0.13	4.00	3.58	3.84	57,414
17 Sep 26	3.80500 -0.14	4.27	3.73	3.95	46,105
16 Sep 26	3.94500 +0.19	4.29	3.80	3.80	52,474
15 Sep 26	3.75000 +0.63	4.00	3.10	3.20	83,085
14 Sep 26	3.12000 -0.10	3.24	3.10	3.22	29,597
11 Sep 26	3.22000 +0.01	3.63	3.22	3.30	39,995
10 Sep 26	3.21000 -0.16	3.40	3.20	3.36	10,608
09 Sep 26	3.37000 -0.13	3.55	3.26	3.50	22,436
08 Sep 26	3.50000 -0.20	3.85	3.40	3.76	49,409
04 Sep 26	3.70000 -0.29	3.98	3.64	3.98	48,114
03 Sep 26	3.99000 -0.12	4.36	3.88	4.14	18,854
02 Sep 26	4.11000 +0.01	4.25	4.11	4.11	4,432
01 Sep 26	4.10500 -0.24	4.31	4.11	4.28	13,427
31 Aug 26	4.35000 -0.35	4.94	4.16	4.68	28,623
28 Aug 26	4.70000 +0.07	4.78	4.57	4.59	15,696
27 Aug 26	4.63000 +0.13	5.04	4.52	4.62	41,587
26 Aug 26	4.50000 -0.21	4.75	4.48	4.67	12,126
25 Aug 26	4.71000 -0.03	4.95	4.70	4.74	11,357
24 Aug 26	4.74000 -0.14	5.05	4.67	4.88	31,335
21 Aug 26	4.88000 +0.20	5.29	4.73	4.75	31,984
20 Aug 26	4.68000 +0.36	4.69	4.30	4.56	18,506
19 Aug 26	4.32000 -0.24	4.71	4.30	4.70	52,011
18 Aug 26	4.56000 -0.16	5.09	4.55	4.77	24,861
17 Aug 26	4.72000 -0.63	5.99	4.72	5.46	60,545
14 Aug 26	5.35000 -0.75	6.13	5.03	5.07	83,274
13 Aug 26	6.10000 +1.04	6.41	5.23	5.23	121,184
12 Aug 26	5.06000 +0.22	5.40	4.84	4.92	13,714
11 Aug 26	4.84000 -0.10	4.98	4.71	4.98	3,523
10 Aug 26	4.94000 -0.31	5.25	4.87	5.25	16,015
07 Aug 26	5.25000 +0.97	5.35	4.28	4.28	39,897
06 Aug 26	4.28000 -0.09	4.56	4.01	4.27	31,959
05 Aug 26	4.37000 -0.19	4.80	4.35	4.53	13,430
04 Aug 26	4.56000 +0.11	4.89	4.29	4.33	21,136
03 Aug 26	4.45000 +0.09	4.62	4.33	4.62	31,621
31 Jul 26	4.36000 -0.28	4.66	4.34	4.48	15,519
30 Jul 26	4.64500 +0.13	4.70	4.49	4.64	11,272
29 Jul 26	4.52000 -0.37	4.99	4.52	4.90	13,345
28 Jul 26	4.89000 +0.42	5.09	4.42	4.52	29,054
27 Jul 26	4.47000 +0.37	4.63	4.02	4.16	47,028
24 Jul 26	4.10000 -0.13	4.65	4.05	4.23	6,308
23 Jul 26	4.23000 -0.12	4.25	4.20	4.25	4,485
22 Jul 26	4.35000 -0.34	4.60	4.30	4.45	27,214
21 Jul 26	4.69000 -0.24	5.10	4.69	5.01	6,896
20 Jul 26	4.93000 -0.45	5.18	4.87	5.04	18,853
17 Jul 26	5.38000 +0.08	5.38	5.12	5.12	4,713
16 Jul 26	5.30000 -0.25	5.56	5.14	5.56	10,606
15 Jul 26	5.55000 +0.33	5.69	5.14	5.14	13,556
14 Jul 26	5.22000 +0.22	5.22	4.96	4.97	10,266
13 Jul 26	5.00000 +0.03	5.05	4.88	4.96	20,966
10 Jul 26	4.97000 +0.12	4.99	4.77	4.85	13,599
09 Jul 26	4.85000 +0.15	5.22	4.80	5.22	13,767
08 Jul 26	4.70000 -0.24	4.97	4.62	4.97	10,473
07 Jul 26	4.94000 -0.39	5.47	4.83	5.33	17,526
06 Jul 26	5.33000 +0.43	5.60	4.93	4.93	44,580
02 Jul 26	4.90000 +0.16	4.90	4.63	4.75	35,175
01 Jul 26	4.74500 +0.07	4.84	4.58	4.65	11,346
30 Jun 26	4.67000 +0.12	4.85	4.46	4.55	9,365
29 Jun 26	4.55000 +0.51	4.69	4.00	4.10	45,483
26 Jun 26	4.04000 -0.27	4.33	4.04	4.25	54,021
25 Jun 26	4.31000 -0.17	4.75	4.25	4.58	22,601
24 Jun 26	4.48000 -0.37	4.91	4.42	4.67	37,200
23 Jun 26	4.85000 +0.01	4.85	4.53	4.66	59,347
22 Jun 26	4.83500 -0.36	5.22	4.71	5.13	45,969
18 Jun 26	5.19000 +0.02	5.45	4.92	5.34	75,205
17 Jun 26	5.17000 -0.89	6.65	5.14	6.22	114,672
16 Jun 26	6.06400 -0.45	6.89	5.80	6.67	41,953
15 Jun 26	6.51400 -0.31	7.10	6.50	6.70	25,199
12 Jun 26	6.82500 -0.53	7.63	6.75	7.20	18,144
11 Jun 26	7.35900 +0.30	7.36	6.70	7.19	25,966
10 Jun 26	7.05500 -0.37	7.62	7.03	7.47	8,303
09 Jun 26	7.43000 +0.01	7.55	7.11	7.32	15,184
08 Jun 26	7.42100 +0.35	7.68	7.02	7.02	9,053
05 Jun 26	7.07400 -0.63	7.75	6.50	7.50	50,123
04 Jun 26	7.70000 -0.61	8.40	7.50	8.00	35,474
03 Jun 26	8.30500 -1.11	9.21	8.11	9.13	14,443
02 Jun 26	9.41600 -0.52	9.89	9.00	9.78	14,532
01 Jun 26	9.93200 +0.90	10.25	9.11	9.50	34,973
29 May 26	9.03000 +0.13	9.20	8.60	8.87	23,893
28 May 26	8.89800 +0.92	9.12	7.81	7.81	34,872
27 May 26	7.98100 -0.24	8.90	7.71	8.37	31,753
26 May 26	8.22400 +1.18	8.52	7.10	7.29	44,588
22 May 26	7.04600 -0.37	7.47	7.00	7.22	14,887
21 May 26	7.41800 +0.07	7.50	7.18	7.20	4,804
20 May 26	7.35000 -0.02	7.80	7.06	7.35	11,772
19 May 26	7.36900 -0.43	7.90	7.24	7.90	6,565
18 May 26	7.79900 +0.53	8.03	7.20	7.20	20,925
15 May 26	7.26800 -0.60	8.00	7.13	7.80	14,947
14 May 26	7.86700 +0.98	7.93	6.80	7.00	25,597
13 May 26	6.89200 -0.61	7.54	6.76	7.54	43,697
12 May 26	7.50300 -0.68	8.08	7.20	7.92	39,984
11 May 26	8.18800 -1.73	9.75	7.56	9.66	56,981
08 May 26	9.92100 +0.20	9.97	9.30	9.80	18,376
07 May 26	9.71800 +0.26	10.10	9.00	9.66	22,904
06 May 26	9.45900 +0.16	10.60	8.61	9.77	92,732
05 May 26	9.30000 +2.10	10.60	7.34	7.50	207,279
04 May 26	7.20000 +1.10	7.30	5.97	5.97	43,106
01 May 26	6.10100 -0.15	6.25	5.26	6.18	77,764
30 Apr 26	6.25000 -0.24	6.63	6.08	6.40	39,643
29 Apr 26	6.49100 +0.54	6.50	5.60	6.02	21,168
28 Apr 26	5.95300 +0.05	6.11	5.83	5.90	12,192
27 Apr 26	5.90000 -0.15	6.21	5.82	6.21	8,238
24 Apr 26	6.05200 +0.15	6.17	5.91	5.96	9,388
23 Apr 26	5.90100 -0.79	6.58	5.80	6.56	31,243
22 Apr 26	6.69000 +0.21	6.69	6.30	6.41	16,591
21 Apr 26	6.47900 -0.11	6.90	6.31	6.80	21,131
20 Apr 26	6.58600 -0.22	6.72	6.35	6.70	19,848
17 Apr 26	6.81000 +0.45	7.10	6.53	6.62	23,326
16 Apr 26	6.35600 -0.40	6.78	6.27	6.78	14,881
15 Apr 26	6.75100 +0.55	6.81	6.09	6.20	25,478
14 Apr 26	6.20000 +0.44	6.27	5.70	5.71	23,520
13 Apr 26	5.75700 -0.71	6.68	5.20	6.47	65,887
10 Apr 26	6.47000 -0.02	7.03	6.36	6.42	18,000
09 Apr 26	6.49200 -0.27	7.29	6.26	6.73	27,483
08 Apr 26	6.76600 -0.03	7.50	6.77	7.10	12,984
07 Apr 26	6.80000 -0.32	7.35	6.71	7.22	5,928
06 Apr 26	7.12200 +0.40	7.30	6.83	7.00	15,551
02 Apr 26	6.72100 +0.01	6.90	6.01	6.06	12,456
01 Apr 26	6.70700 +0.05	7.10	6.45	6.79	10,397
31 Mar 26	6.66000 +0.64	6.91	6.17	6.17	16,883
30 Mar 26	6.01700 -0.16	7.18	6.00	6.20	18,951
27 Mar 26	6.18000 -0.42	6.46	6.01	6.46	34,928
26 Mar 26	6.60000 -0.42	7.25	6.50	7.10	31,991
25 Mar 26	7.01800 +0.46	7.20	6.36	6.60	34,254
24 Mar 26	6.56100 -0.58	7.73	6.40	7.10	55,131
23 Mar 26	7.14200 +1.40	7.39	5.68	5.86	99,999
20 Mar 26	5.74200 +0.65	5.74	4.96	5.09	68,275
19 Mar 26	5.09200 -0.31	5.40	5.07	5.31	51,087
18 Mar 26	5.40000 -0.13	5.66	5.05	5.50	34,039
17 Mar 26	5.53000 +0.13	5.77	5.41	5.55	25,927
16 Mar 26	5.39800 -0.05	5.80	5.33	5.60	40,937
13 Mar 26	5.45000 -0.06	5.70	5.30	5.50	62,026
12 Mar 26	5.51200 -0.03	6.09	5.36	5.54	73,517
11 Mar 26	5.54500 +0.35	6.50	5.33	5.35	154,223
10 Mar 26	5.20000 -0.78	6.00	5.05	5.90	129,599
09 Mar 26	5.98100 -0.64	6.54	5.90	6.40	61,744
06 Mar 26	6.62200 -0.78	7.35	6.55	7.26	33,704
05 Mar 26	7.40000 -0.30	8.00	7.19	7.72	32,660
04 Mar 26	7.70000 +0.01	8.10	7.50	7.55	12,482
03 Mar 26	7.69300 -1.11	8.50	7.00	8.50	47,931
02 Mar 26	8.80100 -0.03	9.00	8.50	9.00	22,960
27 Feb 26	8.83000 -0.34	9.10	8.77	9.10	10,895
26 Feb 26	9.17000 -0.22	9.54	9.00	9.39	16,938
25 Feb 26	9.39400 -0.04	9.76	9.07	9.62	8,186
24 Feb 26	9.43200 +0.01	9.61	9.30	9.60	9,214
23 Feb 26	9.42100 -0.88	10.55	9.23	10.40	15,866
20 Feb 26	10.30000 +0.10	10.72	10.15	10.20	7,094
19 Feb 26	10.20000 +0.43	10.45	9.72	9.91	13,710
18 Feb 26	9.77400 -0.23	10.30	9.52	9.80	11,081
17 Feb 26	10.00000 +0.17	10.00	9.00	10.00	22,009
13 Feb 26	9.83400 -0.11	10.10	9.56	9.90	18,195
12 Feb 26	9.94000 -0.66	10.90	9.80	10.80	16,250
11 Feb 26	10.60000 -1.20	11.80	10.50	11.80	25,233
10 Feb 26	11.80000 -0.60	12.50	11.60	12.50	10,770
09 Feb 26	12.40000 +0.20	12.70	11.90	12.40	10,851
06 Feb 26	12.20000 +0.40	12.40	11.50	12.10	18,352
05 Feb 26	11.80000 -1.00	12.60	11.60	12.60	37,420
04 Feb 26	12.80000 -0.30	13.10	12.50	13.00	19,974
03 Feb 26	13.10000 +0.00	13.20	12.83	13.10	30,725
02 Feb 26	13.10000 -0.20	13.80	13.00	13.40	29,036
30 Jan 26	13.30000 -0.60	13.90	13.15	13.70	24,288
29 Jan 26	13.90000 -0.50	14.40	13.50	14.40	23,706
28 Jan 26	14.40000 +0.00	14.40	14.20	14.40	15,545
27 Jan 26	14.40000 -0.20	14.60	14.13	14.60	8,583
26 Jan 26	14.60000 +0.00	14.65	14.20	14.60	9,631
23 Jan 26	14.60000 -0.30	14.89	14.40	14.80	16,000
22 Jan 26	14.90000 +0.20	15.47	14.80	14.80	11,209
21 Jan 26	14.70000 -0.20	15.10	14.50	15.00	15,273
20 Jan 26	14.90000 +0.00	15.20	14.40	14.80	21,382
16 Jan 26	14.90000 -0.30	15.30	14.70	15.20	14,603
15 Jan 26	15.20000 +0.30	15.33	14.40	14.90	13,778
14 Jan 26	14.90000 -0.30	15.50	14.90	15.30	19,099
13 Jan 26	15.20000 -0.50	16.30	15.00	15.80	7,652
12 Jan 26	15.70000 +0.90	16.10	14.20	14.70	21,925
09 Jan 26	14.80000 -0.10	15.60	13.90	15.10	26,975
08 Jan 26	14.90000 -0.10	15.00	14.30	15.00	8,585
07 Jan 26	15.00000 -0.70	15.80	14.70	15.80	7,987
06 Jan 26	15.70000 -0.10	16.11	15.40	15.70	12,495
05 Jan 26	15.80000 +0.80	16.10	14.90	14.90	12,853
02 Jan 26	15.00000 +0.70	15.20	14.35	14.50	13,895
31 Dec 25	14.30000 -0.50	14.79	13.90	14.60	37,896
30 Dec 25	14.80000 -0.40	15.25	14.40	15.20	13,320
29 Dec 25	15.20000 -0.10	15.20	14.50	15.00	23,658
26 Dec 25	15.30000 +0.20	15.30	14.70	15.10	12,150
24 Dec 25	15.10000 +0.00	15.20	14.85	15.20	6,745
23 Dec 25	15.10000 +0.30	15.20	14.63	14.80	12,478
22 Dec 25	14.80000 +0.20	15.00	14.00	14.50	23,772
19 Dec 25	14.60000 +0.00	15.10	14.60	14.90	22,601
18 Dec 25	14.60000 +0.20	15.10	14.40	14.70	16,058
17 Dec 25	14.40000 -0.40	15.70	14.30	14.90	26,837
16 Dec 25	14.80000 -0.50	15.79	14.80	15.50	30,881
15 Dec 25	15.30000 -1.00	16.85	15.10	16.10	27,644
12 Dec 25	16.30000 -0.10	16.90	16.05	16.30	13,897
11 Dec 25	16.40000 +0.00	17.10	15.80	16.60	20,003
10 Dec 25	16.40000 +0.30	16.65	15.95	16.20	11,428
09 Dec 25	16.10000 +0.40	16.20	15.30	15.80	18,099
08 Dec 25	15.70000 -0.90	16.70	15.44	16.70	51,086
05 Dec 25	16.60000 -0.60	17.50	16.50	17.20	21,941
04 Dec 25	17.20000 -0.60	17.80	17.00	17.70	17,501
03 Dec 25	17.80000 -0.25	18.20	17.50	18.00	9,922
02 Dec 25	18.05000 -0.05	18.35	17.90	18.00	4,897
01 Dec 25	18.10000 -0.30	18.40	18.00	18.40	4,986
28 Nov 25	18.40000 +0.30	18.90	17.90	18.40	6,315
26 Nov 25	18.10000 -0.70	19.20	18.10	18.60	16,752
25 Nov 25	18.80000 +0.80	18.90	17.90	17.90	10,413
24 Nov 25	18.00000 +0.00	18.65	18.00	18.00	9,522
21 Nov 25	18.00000 +0.30	18.60	17.60	17.90	15,198
20 Nov 25	17.70000 -0.30	19.25	17.65	18.20	23,992
19 Nov 25	18.00000 +0.40	18.58	17.40	17.60	8,908
18 Nov 25	17.60000 +0.10	17.95	17.00	17.50	9,853
17 Nov 25	17.50000 -0.80	18.80	17.30	18.30	18,552
14 Nov 25	18.30000 -0.40	19.60	17.90	18.10	13,083
13 Nov 25	18.70000 +1.05	19.00	17.35	17.60	42,264
12 Nov 25	17.65000 -0.25	18.10	17.50	18.10	7,699
11 Nov 25	17.90000 -0.20	18.80	17.70	18.30	10,816
10 Nov 25	18.10000 +0.90	19.20	17.30	17.30	34,586
07 Nov 25	17.20000 -1.20	18.20	16.20	18.10	29,476
06 Nov 25	18.40000 -0.80	21.50	18.20	19.50	38,612
05 Nov 25	19.20000 +0.10	20.10	18.40	18.90	30,451
04 Nov 25	19.10000 -1.40	20.69	18.80	20.10	10,550
03 Nov 25	20.50000 -0.30	20.80	20.00	20.70	9,389
31 Oct 25	20.80000 +0.30	21.50	20.48	20.60	5,621
30 Oct 25	20.50000 -0.20	20.80	20.00	20.60	9,045
29 Oct 25	20.70000 -0.60	21.40	20.50	21.40	10,588
28 Oct 25	21.30000 +0.10	21.50	20.70	21.50	4,535
27 Oct 25	21.20000 -0.90	22.00	20.80	21.90	12,793
24 Oct 25	22.10000 +0.40	22.40	21.70	21.80	7,582
23 Oct 25	21.70000 +0.10	22.00	20.90	21.40	4,984
22 Oct 25	21.60000 -0.50	22.01	20.80	21.90	7,324
21 Oct 25	22.10000 -0.40	23.20	21.70	22.70	11,484
20 Oct 25	22.50000 -1.10	24.00	22.50	24.00	20,607
17 Oct 25	23.60000 -1.20	25.22	23.33	24.52	16,336
16 Oct 25	24.80000 -0.40	26.90	24.70	25.80	20,588
15 Oct 25	25.20000 +0.80	27.50	23.40	24.70	27,461
14 Oct 25	24.40000 +0.60	24.80	23.18	23.70	5,862
13 Oct 25	23.80000 +0.70	24.20	23.30	23.30	9,517
10 Oct 25	23.10000 -1.50	25.40	22.90	24.70	16,436
09 Oct 25	24.60000 +1.50	24.60	23.10	23.10	13,539
08 Oct 25	23.10000 -0.60	24.16	23.00	24.16	6,153
07 Oct 25	23.70000 -0.60	25.20	23.55	24.20	16,484
06 Oct 25	24.30000 +0.60	24.60	22.90	23.80	16,107
03 Oct 25	23.70000 +0.20	24.25	23.30	23.50	6,777
02 Oct 25	23.50000 +0.70	24.10	22.87	23.90	6,089
01 Oct 25	22.80000 -0.90	24.15	22.80	23.70	6,897
30 Sep 25	23.70000 -1.30	25.00	23.30	25.00	8,515
29 Sep 25	25.00000 -0.30	25.70	24.40	25.10	14,151
26 Sep 25	25.30000 +0.10	25.50	23.66	25.20	16,351
25 Sep 25	25.20000 -0.90	26.30	24.50	25.30	11,479
24 Sep 25	26.10000 +0.50	26.40	25.20	25.60	17,815
23 Sep 25	25.60000 +0.00	25.90	24.60	25.80	8,934
22 Sep 25	25.60000 +0.60	26.00	24.80	25.10	13,340
19 Sep 25	25.00000 -0.10	25.10	24.20	25.10	15,503
18 Sep 25	25.10000 +1.00	25.40	23.50	24.30	15,904
17 Sep 25	24.10000 -0.70	25.10	23.70	24.70	18,833
16 Sep 25	24.80000 -0.90	25.70	24.10	25.70	26,179
15 Sep 25	25.70000 +0.80	25.70	24.50	24.90	12,770
12 Sep 25	24.90000 +0.30	25.20	23.44	24.50	17,356
11 Sep 25	24.60000 +1.00	24.90	23.10	23.50	21,291
10 Sep 25	23.60000 -0.90	24.50	22.90	24.50	21,373
09 Sep 25	24.50000 +1.00	24.50	23.10	23.20	13,625
08 Sep 25	23.50000 -1.00	25.90	23.21	24.60	13,715
05 Sep 25	24.50000 +0.55	25.10	23.10	23.40	29,715
04 Sep 25	23.95000 -3.25	27.39	23.60	27.00	29,987
03 Sep 25	27.20000 -0.80	28.48	26.50	28.10	22,342
02 Sep 25	28.00000 -0.30	30.30	27.50	27.50	20,121
29 Aug 25	28.30000 +0.70	28.70	26.90	28.00	31,651
28 Aug 25	27.60000 -0.50	29.25	27.20	28.20	8,381
27 Aug 25	28.10000 -0.20	29.60	27.20	28.00	23,240
26 Aug 25	28.30000 -0.30	29.19	26.30	28.80	33,862
25 Aug 25	28.60000 -1.00	31.70	28.10	29.60	48,533
22 Aug 25	29.60000 +3.30	29.90	25.20	26.40	58,139
21 Aug 25	26.30000 -2.10	31.35	25.80	29.40	125,043
20 Aug 25	28.40000 +2.60	39.10	25.40	25.50	1,060,207
19 Aug 25	25.80000 +3.60	27.00	21.60	22.40	88,662
18 Aug 25	22.20000 +3.80	24.28	18.60	18.70	108,829
15 Aug 25	18.40000 -0.10	18.95	17.90	18.30	16,561
14 Aug 25	18.50000 -0.40	19.00	17.40	19.00	31,944
13 Aug 25	18.90000 +0.50	19.10	17.90	18.40	20,729
12 Aug 25	18.40000 -0.10	18.71	17.70	18.50	27,481
11 Aug 25	18.50000 +0.00	19.90	18.45	18.70	16,545
08 Aug 25	18.50000 -0.30	19.08	18.10	19.00	10,829
07 Aug 25	18.80000 -1.20	20.54	18.70	20.00	10,396
06 Aug 25	20.00000 +0.00	20.60	19.20	20.00	16,129
05 Aug 25	20.00000 -0.40	21.25	19.80	20.40	11,025
04 Aug 25	20.40000 -2.10	23.02	20.40	22.50	22,186
01 Aug 25	22.50000 +2.00	25.20	21.64	22.70	44,661
31 Jul 25	20.50000 -0.50	23.16	19.80	21.30	25,600
30 Jul 25	21.00000 -4.00	25.60	21.00	24.30	24,325
29 Jul 25	25.00000 -0.70	26.70	23.10	24.10	41,039
28 Jul 25	25.70000 +6.40	28.90	19.60	19.90	222,515
25 Jul 25	19.30000 -0.20	19.85	19.00	19.80	9,446
24 Jul 25	19.50000 -0.10	19.80	19.00	19.50	5,572
23 Jul 25	19.60000 -0.20	19.90	19.10	19.80	6,267
22 Jul 25	19.80000 +0.70	20.20	19.10	19.35	6,327
21 Jul 25	19.10000 -0.40	19.50	18.60	19.40	9,657
18 Jul 25	19.50000 +0.10	20.21	19.35	19.50	3,853
17 Jul 25	19.40000 -0.40	20.60	19.20	19.85	15,834
16 Jul 25	19.80000 +0.30	20.00	19.30	19.32	4,391
15 Jul 25	19.50000 +0.10	19.70	19.00	19.40	5,600
14 Jul 25	19.40000 +0.20	19.40	19.00	19.10	3,988
11 Jul 25	19.20000 -0.50	19.77	18.90	19.40	5,015
10 Jul 25	19.70000 +0.10	19.90	19.30	19.90	3,154
09 Jul 25	19.60000 -0.60	20.20	19.30	20.10	7,515
08 Jul 25	20.20000 +1.00	20.60	19.28	19.30	5,850
07 Jul 25	19.20000 -1.30	20.79	19.00	20.40	15,969
03 Jul 25	20.50000 +0.80	20.80	19.10	19.60	13,890
02 Jul 25	19.70000 +0.80	19.80	19.00	19.20	7,679
01 Jul 25	18.90000 -0.60	19.60	18.40	19.50	9,983
30 Jun 25	19.50000 +1.90	19.50	17.60	17.80	15,629
27 Jun 25	17.60000 -0.20	17.80	17.30	17.70	6,603
26 Jun 25	17.80000 +0.00	17.90	17.50	17.70	5,775
25 Jun 25	17.80000 -0.20	18.38	17.60	18.30	2,425
24 Jun 25	18.00000 +0.10	18.50	17.50	17.90	8,982
23 Jun 25	17.90000 +0.40	18.19	17.00	17.40	18,348
20 Jun 25	17.50000 -1.00	18.50	17.40	18.50	12,531
18 Jun 25	18.50000 +0.60	18.69	17.60	17.80	6,540
17 Jun 25	17.90000 -0.50	18.50	17.90	18.40	7,854
16 Jun 25	18.40000 +1.10	18.60	16.90	17.30	20,843
13 Jun 25	17.30000 -0.60	18.10	17.20	17.80	14,153
12 Jun 25	17.90000 -0.50	18.89	17.80	18.10	13,771
11 Jun 25	18.40000 +0.30	19.20	17.80	18.30	12,785
10 Jun 25	18.10000 -0.20	19.10	17.71	19.10	16,218
09 Jun 25	18.30000 +0.20	19.50	17.90	18.10	22,166
06 Jun 25	18.10000 +0.00	18.40	17.50	18.20	17,178
05 Jun 25	18.10000 -0.70	19.68	18.00	18.90	12,051
04 Jun 25	18.80000 +0.30	19.17	18.00	18.40	20,249
03 Jun 25	18.50000 +0.10	19.60	18.10	18.50	23,178
02 Jun 25	18.40000 -3.20	20.33	18.10	20.00	58,741
30 May 25	21.60000 +0.00	22.20	21.00	21.40	7,210
29 May 25	21.60000 -0.40	23.80	21.15	22.30	9,190
28 May 25	22.00000 +0.40	22.76	21.50	21.60	10,443
27 May 25	21.60000 -0.80	23.95	21.18	22.70	14,139
23 May 25	22.40000 -0.70	22.90	22.00	22.90	7,876
22 May 25	23.10000 -0.70	25.81	22.90	24.30	10,299
21 May 25	23.80000 -2.00	25.80	23.80	25.50	8,994
20 May 25	25.80000 +0.00	28.50	25.25	26.10	5,223
19 May 25	25.80000 -0.40	26.50	25.20	25.60	4,884
16 May 25	26.20000 -0.40	26.90	25.75	26.40	8,371
15 May 25	26.60000 -0.50	28.90	25.53	27.10	5,795
14 May 25	27.10000 -0.40	28.30	26.75	27.40	7,854
13 May 25	27.50000 -0.90	29.70	27.30	28.50	10,627
12 May 25	28.40000 +4.70	29.80	24.00	24.00	32,334
09 May 25	23.70000 -0.60	25.20	23.35	24.80	3,999
08 May 25	24.30000 +0.90	24.79	22.70	23.70	6,555
07 May 25	23.40000 +0.00	23.85	22.90	23.80	5,916
06 May 25	23.40000 -0.80	24.50	23.20	23.90	7,435
05 May 25	24.20000 +0.30	25.40	23.90	23.90	11,927
02 May 25	23.90000 -0.40	25.80	23.90	24.40	7,638
01 May 25	24.30000 +0.20	25.00	23.45	23.75	6,933
30 Apr 25	24.10000 +0.20	24.10	22.50	23.70	6,053
29 Apr 25	23.90000 +0.10	24.05	23.20	24.00	3,267
28 Apr 25	23.80000 +0.30	24.40	22.70	23.70	7,309
25 Apr 25	23.50000 +0.50	24.00	22.50	22.50	7,963
24 Apr 25	23.00000 +1.00	23.36	22.10	22.60	4,773
23 Apr 25	22.00000 +0.00	23.80	22.00	22.60	12,106
22 Apr 25	22.00000 +0.60	22.40	20.50	21.50	11,244
21 Apr 25	21.40000 -0.50	21.90	20.82	21.80	12,677
17 Apr 25	21.90000 -0.60	24.80	21.70	22.90	9,572
16 Apr 25	22.50000 -1.40	24.08	22.00	23.70	8,969
15 Apr 25	23.90000 -0.20	24.40	23.45	24.20	4,618
14 Apr 25	24.10000 -0.50	26.20	23.80	24.60	12,597
11 Apr 25	24.60000 +0.00	25.80	23.90	25.80	8,786
10 Apr 25	24.60000 -0.90	25.80	23.50	24.90	11,875
09 Apr 25	25.50000 +3.50	26.20	21.50	22.00	26,506
08 Apr 25	22.00000 -1.00	25.30	21.50	24.50	15,080
07 Apr 25	23.00000 -1.80	25.50	22.60	23.20	18,514
04 Apr 25	24.80000 -1.10	25.70	23.50	24.70	20,141
03 Apr 25	25.90000 -3.60	28.60	25.70	27.20	14,537
02 Apr 25	29.50000 -0.20	31.20	29.20	29.40	9,011
01 Apr 25	29.70000 +1.10	30.00	27.90	28.70	22,753
31 Mar 25	28.60000 -1.60	30.10	28.10	29.70	16,779
28 Mar 25	30.20000 -1.00	31.15	29.50	31.00	8,792
27 Mar 25	31.20000 -1.20	33.00	31.10	32.40	2,978
26 Mar 25	32.40000 -1.00	33.80	31.40	33.40	13,540
25 Mar 25	33.40000 +0.30	34.70	33.00	33.30	9,770
24 Mar 25	33.10000 -0.90	34.80	33.00	34.50	14,666
21 Mar 25	34.00000 +0.60	34.40	32.30	32.60	18,174
20 Mar 25	33.40000 -1.70	35.63	32.60	34.30	21,930
19 Mar 25	35.10000 +1.90	36.20	32.95	33.30	20,755
18 Mar 25	33.20000 +1.70	33.20	30.80	31.50	14,158
17 Mar 25	31.50000 +0.50	33.10	31.00	31.00	19,469
14 Mar 25	31.00000 +0.00	33.10	31.00	33.10	17,084
13 Mar 25	31.00000 +0.00	34.00	30.90	32.00	27,186
12 Mar 25	31.00000 +2.40	31.30	26.00	27.30	44,979
11 Mar 25	28.60000 +1.70	28.70	26.40	26.70	19,679
10 Mar 25	26.90000 -1.30	27.97	25.70	27.50	27,482
07 Mar 25	28.20000 -0.20	28.90	26.50	27.90	16,245
06 Mar 25	28.40000 -3.30	31.50	28.10	31.10	35,644
05 Mar 25	31.70000 +0.70	32.20	30.20	30.60	24,436
04 Mar 25	31.00000 +0.30	31.54	28.40	29.90	64,696
03 Mar 25	30.70000 -1.10	33.50	30.40	31.60	17,852
28 Feb 25	31.80000 -1.60	33.40	30.70	33.40	19,063
27 Feb 25	33.40000 -2.60	36.80	33.10	36.20	10,960
26 Feb 25	36.00000 -2.30	38.60	35.54	38.40	10,787
25 Feb 25	38.30000 -1.10	39.68	37.40	39.20	10,490
24 Feb 25	39.40000 -1.50	41.10	37.90	40.80	12,061
21 Feb 25	40.90000 -3.80	45.48	40.60	44.60	16,750
20 Feb 25	44.70000 -1.50	47.90	43.95	46.70	10,428
19 Feb 25	46.20000 -0.90	46.90	44.50	46.50	14,716
18 Feb 25	47.10000 +3.60	47.90	43.90	44.00	21,573
14 Feb 25	43.50000 +0.90	43.90	41.40	42.30	12,868
13 Feb 25	42.60000 -0.60	43.10	41.50	43.10	11,730
12 Feb 25	43.20000 +0.90	44.20	41.40	41.40	8,550
11 Feb 25	42.30000 -0.50	42.50	41.05	42.30	6,018
10 Feb 25	42.80000 +3.80	42.80	39.10	39.40	17,454
07 Feb 25	39.00000 +0.10	39.30	37.40	38.80	15,693
06 Feb 25	38.90000 -0.70	40.80	38.38	40.80	21,437
05 Feb 25	39.60000 +0.20	40.30	39.40	39.40	8,119
04 Feb 25	39.40000 +0.20	40.15	38.60	38.60	20,070
03 Feb 25	39.20000 -2.80	41.50	38.00	40.00	41,001
31 Jan 25	42.00000 -0.90	43.30	41.00	42.40	23,835
30 Jan 25	42.90000 -2.10	45.82	42.70	45.10	13,114
29 Jan 25	45.00000 -0.40	47.10	44.05	45.40	16,515
28 Jan 25	45.40000 +1.50	46.00	42.24	43.60	17,335
27 Jan 25	43.90000 +0.90	44.40	41.80	41.80	26,629
24 Jan 25	43.00000 +2.20	43.80	39.80	41.00	26,559
23 Jan 25	40.80000 +1.50	41.10	38.60	39.50	25,131
22 Jan 25	39.30000 -1.80	41.00	38.49	40.80	17,831
21 Jan 25	41.10000 +2.70	41.80	38.70	38.90	17,643
17 Jan 25	38.40000 -1.50	41.50	38.20	40.20	23,554
16 Jan 25	39.90000 -0.40	41.10	38.30	39.90	21,180
15 Jan 25	40.30000 +1.50	41.20	39.00	40.10	21,496
14 Jan 25	38.80000 -1.20	40.80	37.60	40.00	22,353
13 Jan 25	40.00000 -2.30	41.50	38.80	41.40	32,526
10 Jan 25	42.30000 -3.80	44.90	41.40	44.90	19,825
08 Jan 25	46.10000 +0.20	47.10	43.50	46.60	35,488
07 Jan 25	45.90000 -2.00	49.80	45.20	48.00	19,171
06 Jan 25	47.90000 +1.00	49.00	46.40	47.50	38,933
03 Jan 25	46.90000 +2.10	48.00	43.77	45.70	28,054
02 Jan 25	44.80000 +1.40	44.90	41.30	43.50	42,903
31 Dec 24	43.40000 -1.20	48.48	43.20	44.50	32,495
30 Dec 24	44.60000 -1.00	45.45	42.22	45.30	30,536
27 Dec 24	45.60000 +0.80	45.70	41.50	44.60	34,334
26 Dec 24	44.80000 +0.00	46.20	42.80	44.50	27,117
24 Dec 24	44.80000 +3.90	46.10	41.00	41.00	28,117
23 Dec 24	40.90000 -2.40	42.90	39.71	42.80	55,141
20 Dec 24	43.30000 -2.50	46.70	42.50	45.80	54,908
19 Dec 24	45.80000 +0.60	48.70	44.31	46.10	40,592
18 Dec 24	45.20000 -5.30	52.50	43.80	51.20	89,485
17 Dec 24	50.50000 +5.40	50.60	43.70	45.10	67,445
16 Dec 24	45.10000 +3.90	49.00	43.51	44.20	102,023
13 Dec 24	41.20000 -6.20	48.50	40.30	47.80	91,809
12 Dec 24	47.40000 -5.60	54.12	46.80	52.40	63,234
11 Dec 24	53.00000 -0.10	56.40	49.38	54.70	107,848
10 Dec 24	53.10000 +4.20	54.20	46.20	48.50	76,716
09 Dec 24	48.90000 +4.40	49.90	42.90	45.50	88,865
06 Dec 24	44.50000 +1.30	49.40	43.10	44.30	83,428
05 Dec 24	43.20000 +3.20	44.90	39.60	39.60	70,154
04 Dec 24	40.00000 -3.70	44.80	36.50	44.20	117,862
03 Dec 24	43.70000 +5.40	43.80	37.10	39.20	47,495
02 Dec 24	38.30000 +1.60	38.90	35.70	37.70	46,535
29 Nov 24	36.70000 -0.20	38.30	34.90	37.50	40,506
27 Nov 24	36.90000 -1.80	39.25	35.50	38.60	45,001
26 Nov 24	38.70000 +1.20	43.90	37.50	37.80	63,179
25 Nov 24	37.50000 +4.30	40.10	34.40	34.40	98,508
22 Nov 24	33.20000 +0.40	35.00	32.80	32.80	47,074
21 Nov 24	32.80000 -3.30	38.60	31.20	38.50	58,953
20 Nov 24	36.10000 +4.30	38.62	31.00	32.20	54,919
19 Nov 24	31.80000 -0.20	33.37	28.72	32.00	43,147
18 Nov 24	32.00000 +6.70	34.30	27.10	27.10	106,014
15 Nov 24	25.30000 -0.30	25.70	24.80	25.30	10,202
14 Nov 24	25.60000 -0.80	26.20	24.60	26.00	21,712
13 Nov 24	26.40000 -0.90	27.40	26.00	27.40	24,357
12 Nov 24	27.30000 +0.00	29.50	26.90	28.20	21,743
11 Nov 24	27.30000 +1.45	28.70	25.90	26.10	31,568
08 Nov 24	25.85000 +3.55	28.06	23.80	23.80	43,099
07 Nov 24	22.30000 +0.10	23.30	22.10	22.50	20,030
06 Nov 24	22.20000 -0.40	23.00	21.90	23.00	13,017
05 Nov 24	22.60000 +0.60	22.80	21.83	22.60	7,228
04 Nov 24	22.00000 +0.70	22.00	21.20	21.20	6,181
01 Nov 24	21.30000 -0.30	22.00	21.20	22.00	6,803
31 Oct 24	21.60000 -1.80	23.76	21.50	23.30	11,139
30 Oct 24	23.40000 +1.40	23.45	21.90	22.00	5,298
29 Oct 24	22.00000 -0.30	22.10	21.80	21.80	17,549
28 Oct 24	22.30000 +0.60	22.80	21.90	21.90	6,605
25 Oct 24	21.70000 -0.20	22.10	21.10	22.00	8,002
24 Oct 24	21.90000 -0.10	22.40	21.80	22.10	10,679
23 Oct 24	22.00000 -0.50	22.90	21.70	22.90	11,046
22 Oct 24	22.50000 -0.60	23.40	22.30	23.00	9,619
21 Oct 24	23.10000 -0.40	23.90	22.80	23.40	6,269
18 Oct 24	23.50000 -0.70	24.70	22.95	24.10	14,297
17 Oct 24	24.20000 -0.40	24.80	24.10	24.60	4,942
16 Oct 24	24.60000 +0.40	24.70	24.00	24.10	5,743
15 Oct 24	24.20000 +0.60	24.50	23.40	23.60	7,347
14 Oct 24	23.60000 -0.60	24.30	23.20	24.20	9,858
11 Oct 24	24.20000 -0.60	25.20	24.10	24.80	4,367
10 Oct 24	24.80000 +0.50	24.90	23.75	24.00	4,453
09 Oct 24	24.30000 +0.50	24.60	23.60	24.00	7,186
08 Oct 24	23.80000 -0.50	24.70	23.20	24.50	14,195
07 Oct 24	24.30000 -2.20	26.40	24.10	25.20	14,813
04 Oct 24	26.50000 -1.00	27.60	26.40	27.50	11,026
03 Oct 24	27.50000 +1.60	28.50	25.85	26.00	18,383
02 Oct 24	25.90000 +2.30	25.90	23.30	23.50	9,159
01 Oct 24	23.60000 -1.30	24.80	23.30	24.80	10,100
30 Sep 24	24.90000 -0.60	25.40	24.50	25.40	5,976
27 Sep 24	25.50000 +0.00	26.30	25.20	25.80	7,446
26 Sep 24	25.50000 -0.30	26.30	25.20	26.30	7,325
25 Sep 24	25.80000 -0.30	26.30	25.80	26.10	12,316
24 Sep 24	26.10000 +0.10	26.70	26.00	26.20	9,040
23 Sep 24	26.00000 +0.30	26.50	25.30	26.00	14,271
20 Sep 24	25.70000 +1.20	26.40	23.90	24.50	23,558
19 Sep 24	24.50000 +0.50	25.20	23.60	24.90	16,634
18 Sep 24	24.00000 +1.50	25.00	22.50	22.50	16,742
17 Sep 24	22.50000 +0.10	22.70	21.50	22.50	18,276
16 Sep 24	22.40000 -0.10	22.70	21.65	22.50	14,376
13 Sep 24	22.50000 -0.50	24.00	22.00	22.90	19,618
12 Sep 24	23.00000 -0.50	23.60	22.50	23.60	14,518
11 Sep 24	23.50000 +1.90	23.50	21.15	21.60	18,398
10 Sep 24	21.60000 -0.40	22.00	20.80	22.00	10,958
09 Sep 24	22.00000 -0.80	22.90	21.60	22.70	6,242
06 Sep 24	22.80000 +1.60	23.70	20.94	21.20	21,586
05 Sep 24	21.20000 +0.00	21.30	21.00	21.30	4,736
04 Sep 24	21.20000 +0.10	21.40	20.90	21.40	8,787
03 Sep 24	21.10000 -1.00	22.25	21.10	21.80	9,399
30 Aug 24	22.10000 +0.90	22.17	20.30	21.40	5,970
29 Aug 24	21.20000 -0.30	22.40	21.10	21.50	7,941
28 Aug 24	21.50000 -1.10	22.60	21.20	22.50	6,333
27 Aug 24	22.60000 +0.10	22.90	22.40	22.50	8,997
26 Aug 24	22.50000 +0.00	22.95	21.60	22.30	6,447
23 Aug 24	22.50000 +1.80	22.80	20.80	20.80	10,719
22 Aug 24	20.70000 -1.00	21.89	20.50	21.80	28,948
21 Aug 24	21.70000 -0.30	23.15	21.70	22.20	10,373
20 Aug 24	22.00000 +0.30	22.20	21.50	21.70	4,436
19 Aug 24	21.70000 +0.00	21.80	20.75	21.20	6,630
16 Aug 24	21.70000 +2.40	21.70	19.10	19.40	19,101
15 Aug 24	19.30000 +0.00	19.75	19.10	19.20	12,938
14 Aug 24	19.30000 -1.20	20.50	18.95	20.50	39,888
13 Aug 24	20.50000 +1.50	21.30	19.50	20.00	25,574
12 Aug 24	19.00000 +0.10	20.60	17.90	19.10	37,534
09 Aug 24	18.90000 -1.20	20.10	18.60	19.90	33,001
08 Aug 24	20.10000 +0.50	20.50	18.90	20.50	33,381
07 Aug 24	19.60000 -1.50	21.88	19.50	21.50	27,834
06 Aug 24	21.10000 -1.75	23.40	20.70	23.40	24,914
05 Aug 24	22.85000 -2.15	24.20	22.45	22.90	29,450
02 Aug 24	25.00000 +1.95	26.30	22.50	22.50	36,409
01 Aug 24	23.05000 +0.00	23.70	22.50	23.70	18,741
31 Jul 24	23.05000 -1.45	25.40	23.00	24.70	32,008
30 Jul 24	24.50000 +0.20	25.30	24.23	24.50	8,658
29 Jul 24	24.30000 -0.80	25.20	23.85	25.20	9,536
26 Jul 24	25.10000 +1.30	25.10	24.00	24.40	8,608
25 Jul 24	23.80000 +1.20	23.95	22.70	22.70	8,053
24 Jul 24	22.60000 -1.25	23.90	22.50	23.70	8,592
23 Jul 24	23.85000 -0.45	24.40	23.40	24.30	11,616
22 Jul 24	24.30000 +0.85	24.30	22.70	23.70	11,168
19 Jul 24	23.45000 -0.25	23.70	23.00	23.70	10,065
18 Jul 24	23.70000 -0.60	25.59	23.00	24.60	12,126
17 Jul 24	24.30000 -1.45	25.55	24.20	25.00	5,775
16 Jul 24	25.75000 +1.75	25.90	24.20	24.60	23,133
15 Jul 24	24.00000 +0.00	24.50	23.35	23.70	10,882
12 Jul 24	24.00000 +0.50	24.10	23.00	23.90	13,796
11 Jul 24	23.50000 +1.10	24.45	22.40	22.40	20,518
10 Jul 24	22.40000 -1.05	24.20	22.00	23.60	22,585
09 Jul 24	23.45000 -1.65	25.10	23.40	25.10	22,505
08 Jul 24	25.10000 -1.45	26.30	24.90	26.30	13,053
05 Jul 24	26.55000 -0.05	26.89	25.95	26.80	7,602
03 Jul 24	26.60000 +0.30	27.70	26.15	26.60	9,872
02 Jul 24	26.30000 +2.40	27.00	23.90	24.10	24,956
01 Jul 24	23.90000 -1.00	25.49	23.30	25.30	21,239
28 Jun 24	24.90000 -1.10	26.20	24.60	26.00	12,946
27 Jun 24	26.00000 -0.20	26.80	25.60	26.70	11,141
26 Jun 24	26.20000 -1.70	28.39	26.00	28.10	16,120
25 Jun 24	27.90000 +2.80	28.80	25.30	25.40	42,129
24 Jun 24	25.10000 -0.85	26.20	24.95	26.10	7,107
21 Jun 24	25.95000 +0.45	26.05	24.70	25.50	16,516
20 Jun 24	25.50000 +1.50	25.70	24.63	25.00	15,447
18 Jun 24	24.00000 -1.70	26.70	24.00	25.50	14,666
17 Jun 24	25.70000 -0.60	26.65	24.80	26.60	20,300
14 Jun 24	26.30000 +0.00	26.55	25.90	26.30	11,858
13 Jun 24	26.30000 +1.50	27.00	25.70	25.70	20,516
12 Jun 24	24.80000 +0.70	27.00	24.80	25.00	17,123
11 Jun 24	24.10000 -0.60	24.65	23.55	24.60	12,858
10 Jun 24	24.70000 -0.50	25.39	23.70	24.90	14,368
07 Jun 24	25.20000 -0.30	26.40	24.70	25.50	13,417
06 Jun 24	25.50000 -1.00	27.10	25.50	26.60	16,881
05 Jun 24	26.50000 +1.00	27.10	25.20	25.70	19,313
04 Jun 24	25.50000 -2.00	27.60	25.30	27.50	22,052
03 Jun 24	27.50000 +0.00	28.90	27.25	27.80	24,094
31 May 24	27.50000 -1.60	29.55	26.60	28.80	37,913
30 May 24	29.10000 -1.30	30.95	28.85	29.80	24,494
29 May 24	30.40000 +2.90	30.98	28.30	28.30	50,361
28 May 24	27.50000 -1.90	29.90	27.10	29.10	20,621
24 May 24	29.40000 +1.20	30.20	28.00	28.00	37,855
23 May 24	28.20000 -0.20	29.30	27.90	28.90	15,261
22 May 24	28.40000 +1.60	28.40	26.10	27.10	23,492
21 May 24	26.80000 -1.10	28.60	26.60	27.70	12,296
20 May 24	27.90000 +0.10	28.35	27.10	27.70	11,023
17 May 24	27.80000 -0.70	29.20	27.75	28.20	16,822
16 May 24	28.50000 +0.70	29.35	27.70	27.70	23,771
15 May 24	27.80000 -1.90	30.48	27.80	30.10	35,752
14 May 24	29.70000 +0.40	32.40	29.70	29.70	47,937
13 May 24	29.30000 +1.30	30.60	28.00	28.10	39,542
10 May 24	28.00000 -1.70	30.10	27.10	29.70	42,625
09 May 24	29.70000 +0.25	31.20	28.63	29.40	37,315
08 May 24	29.45000 -4.15	33.50	28.80	33.50	51,613
07 May 24	33.60000 +1.70	35.50	29.90	31.50	159,636
06 May 24	31.90000 +6.00	35.50	25.00	25.70	529,152
03 May 24	25.90000 +5.70	36.30	22.30	23.40	2,031,147
02 May 24	20.20000 -0.30	20.90	18.95	20.90	39,324
01 May 24	20.50000 -1.10	23.35	20.40	21.80	26,595
30 Apr 24	21.60000 -1.00	23.10	21.50	22.60	7,682
29 Apr 24	22.60000 +0.60	22.90	22.40	22.50	6,310
26 Apr 24	22.00000 +0.40	22.35	21.60	22.00	6,709
25 Apr 24	21.60000 -0.85	23.55	21.35	23.50	13,765
24 Apr 24	22.45000 +0.35	22.80	21.58	22.20	11,079
23 Apr 24	22.10000 -0.60	23.25	22.10	22.50	10,420
22 Apr 24	22.70000 +1.10	23.10	21.74	22.00	15,770
19 Apr 24	21.60000 -1.60	23.20	20.85	23.20	21,482
18 Apr 24	23.20000 +0.10	23.55	22.85	23.40	8,935
17 Apr 24	23.10000 +0.70	23.70	22.45	22.70	13,391
16 Apr 24	22.40000 -0.70	23.40	21.55	22.80	17,280
15 Apr 24	23.10000 -2.10	25.65	22.35	25.20	18,092
12 Apr 24	25.20000 -2.60	27.90	25.20	27.90	9,420
11 Apr 24	27.80000 -0.90	29.69	27.05	28.60	11,469
10 Apr 24	28.70000 -1.60	31.10	27.80	31.00	17,637
09 Apr 24	30.30000 +1.60	31.20	28.90	28.90	14,192
08 Apr 24	28.70000 -0.20	29.40	28.18	28.90	6,393
05 Apr 24	28.90000 +0.20	29.05	27.90	28.30	9,751
04 Apr 24	28.70000 +0.30	29.80	28.25	28.80	8,676
03 Apr 24	28.40000 -0.20	29.50	28.05	28.10	14,322
02 Apr 24	28.60000 -0.30	28.95	27.85	28.60	11,267
01 Apr 24	28.90000 -2.00	31.20	28.45	31.20	15,590
28 Mar 24	30.90000 +0.50	32.40	30.00	30.30	28,259
27 Mar 24	30.40000 -0.10	30.85	29.75	30.60	39,313
26 Mar 24	30.50000 +0.40	32.00	30.40	30.50	20,947
25 Mar 24	30.10000 +2.00	31.80	28.00	28.00	30,052
22 Mar 24	28.10000 +0.10	29.25	28.00	28.00	15,456
21 Mar 24	28.00000 +1.80	28.25	26.30	26.30	16,423
20 Mar 24	26.20000 +1.00	27.10	24.70	25.20	23,665
19 Mar 24	25.20000 +0.60	25.90	24.50	24.50	16,552
18 Mar 24	24.60000 +0.50	25.10	23.45	23.90	26,108
15 Mar 24	24.10000 +0.10	24.26	23.80	24.00	12,247
14 Mar 24	24.00000 +0.40	24.05	23.25	23.80	18,434
13 Mar 24	23.60000 -1.10	25.40	23.55	25.40	42,533
12 Mar 24	24.70000 -0.30	26.00	24.70	24.90	59,310
11 Mar 24	25.00000 -0.40	26.50	24.95	25.80	25,297
08 Mar 24	25.40000 -1.00	27.50	25.30	26.60	16,048
07 Mar 24	26.40000 +0.40	27.50	26.20	26.30	41,463
06 Mar 24	26.00000 +1.00	26.20	25.19	25.30	19,354
05 Mar 24	25.00000 -0.50	25.95	24.80	25.30	26,081
04 Mar 24	25.50000 -2.60	28.10	25.35	28.10	30,690
01 Mar 24	28.10000 -1.20	32.20	28.00	29.40	35,957
29 Feb 24	29.30000 +2.90	30.30	26.40	26.90	50,055
28 Feb 24	26.40000 +0.60	26.70	24.30	25.80	51,515
27 Feb 24	25.80000 -1.50	27.60	25.80	27.30	51,190
26 Feb 24	27.30000 -0.90	28.30	26.80	27.60	49,679
23 Feb 24	28.20000 -16.00	38.80	26.00	37.90	133,845
22 Feb 24	44.20000 -1.00	46.40	44.20	46.40	13,914
21 Feb 24	45.20000 -2.20	46.96	45.10	46.90	14,790
20 Feb 24	47.40000 -0.50	48.25	47.10	47.70	14,603
16 Feb 24	47.90000 +0.80	48.90	45.80	46.40	17,898
15 Feb 24	47.10000 +0.30	47.60	45.65	47.60	13,078
14 Feb 24	46.80000 +2.40	47.00	44.80	45.40	9,997
13 Feb 24	44.40000 -4.50	47.50	44.30	47.50	12,600
12 Feb 24	48.90000 +2.10	49.45	46.50	46.50	11,042
09 Feb 24	46.80000 +0.20	47.50	44.30	44.30	23,102
08 Feb 24	46.60000 +2.30	46.65	44.00	44.10	14,831
07 Feb 24	44.30000 -0.10	44.80	43.30	44.70	17,004
06 Feb 24	44.40000 -0.10	44.95	44.15	44.50	12,052
05 Feb 24	44.50000 +1.10	45.35	42.00	43.10	21,953
02 Feb 24	43.40000 +0.40	44.55	41.70	42.50	12,702
01 Feb 24	43.00000 +1.50	43.80	41.80	42.00	15,030
31 Jan 24	41.50000 -0.20	42.90	41.35	41.70	15,265
30 Jan 24	41.70000 -1.20	42.80	41.40	42.70	8,062
29 Jan 24	42.90000 +1.50	43.35	41.00	41.50	8,370
26 Jan 24	41.40000 +0.60	41.90	41.00	41.00	8,186
25 Jan 24	40.80000 +0.00	41.20	40.10	41.20	10,861
24 Jan 24	40.80000 -0.50	42.40	40.60	42.40	15,089
23 Jan 24	41.30000 +0.10	42.10	40.60	41.60	13,891
22 Jan 24	41.20000 +0.60	42.10	40.35	40.90	20,791
19 Jan 24	40.60000 +1.50	40.60	38.20	39.30	11,552
18 Jan 24	39.10000 +1.30	39.30	37.45	38.40	13,106
17 Jan 24	37.80000 -0.80	39.10	37.20	39.10	12,989
16 Jan 24	38.60000 -1.90	41.00	38.00	41.00	17,099
12 Jan 24	40.50000 -0.60	42.25	40.30	41.40	16,975
11 Jan 24	41.10000 +1.00	41.60	39.60	40.20	17,707
10 Jan 24	40.10000 +0.50	40.90	39.05	39.50	23,490
09 Jan 24	39.60000 -1.80	41.35	39.20	41.20	30,263
08 Jan 24	41.40000 +0.40	42.10	40.45	41.10	13,168
05 Jan 24	41.00000 -0.80	43.40	41.00	41.70	18,535
04 Jan 24	41.80000 +0.80	42.05	40.00	40.70	19,531
03 Jan 24	41.00000 -1.30	42.50	40.90	41.80	21,536
02 Jan 24	42.30000 +0.00	43.90	41.80	42.00	21,016
29 Dec 23	42.30000 -1.40	44.12	41.70	43.70	29,666
28 Dec 23	43.70000 -0.30	44.30	43.10	43.50	12,745
27 Dec 23	44.00000 +1.30	45.65	42.49	42.90	21,914
26 Dec 23	42.70000 +0.60	43.70	42.00	42.00	23,220
22 Dec 23	42.10000 -0.20	42.90	41.85	42.60	9,907
21 Dec 23	42.30000 +1.00	43.60	41.70	42.50	14,359
20 Dec 23	41.30000 -3.00	44.10	41.00	44.10	23,444
19 Dec 23	44.30000 -0.60	45.60	43.20	45.10	29,389
18 Dec 23	44.90000 -1.20	46.70	44.90	45.80	19,707
15 Dec 23	46.10000 -1.10	47.50	44.10	47.50	27,264
14 Dec 23	47.20000 +2.00	48.30	46.15	46.30	21,340
13 Dec 23	45.20000 +1.40	46.70	42.20	43.80	29,525
12 Dec 23	43.80000 -0.70	45.30	43.75	45.30	14,312
11 Dec 23	44.50000 -1.10	45.55	44.20	45.00	14,510
08 Dec 23	45.60000 +0.30	46.20	44.10	46.20	9,562
07 Dec 23	45.30000 -1.80	47.60	44.60	47.20	13,518
06 Dec 23	47.10000 -2.70	50.30	46.80	49.90	16,904
05 Dec 23	49.80000 +0.30	50.20	47.90	48.90	15,924
04 Dec 23	49.50000 +0.00	49.80	46.95	49.10	27,331
01 Dec 23	49.50000 +2.30	50.11	47.50	47.80	33,013
30 Nov 23	47.20000 -2.50	50.50	46.60	50.10	111,889
29 Nov 23	49.70000 +0.00	52.78	49.70	50.00	42,512
28 Nov 23	49.70000 +2.60	49.95	46.17	46.90	17,701
27 Nov 23	47.10000 -1.20	48.30	45.70	47.70	31,527
24 Nov 23	48.30000 +3.50	49.25	44.95	45.00	24,842
22 Nov 23	44.80000 +1.60	45.00	42.30	44.50	23,268
21 Nov 23	43.20000 -4.30	46.80	42.55	46.80	36,169
20 Nov 23	47.50000 +0.60	49.00	46.20	46.20	16,217
17 Nov 23	46.90000 +1.60	46.90	45.20	45.60	14,019
16 Nov 23	45.30000 +0.40	46.50	43.85	45.00	15,021
15 Nov 23	44.90000 +0.00	47.10	44.60	45.20	29,975
14 Nov 23	44.90000 +2.60	45.10	42.80	42.80	13,874
13 Nov 23	42.30000 +1.30	43.35	40.40	40.40	15,634
10 Nov 23	41.00000 -4.00	42.21	37.10	41.90	35,445
09 Nov 23	45.00000 -4.60	49.60	44.70	49.50	17,915
08 Nov 23	49.60000 +1.80	49.80	47.30	48.60	18,384
07 Nov 23	47.80000 +3.10	49.00	43.90	43.90	40,757
06 Nov 23	44.70000 +1.90	46.20	43.19	43.40	28,819
03 Nov 23	42.80000 +5.60	43.00	38.30	41.40	32,361
02 Nov 23	37.20000 +3.60	37.60	34.30	35.30	31,602
01 Nov 23	33.60000 +0.20	33.80	32.20	33.30	8,682
31 Oct 23	33.40000 +0.20	34.20	33.10	33.20	14,043
30 Oct 23	33.20000 -0.40	34.90	33.05	34.90	12,125
27 Oct 23	33.60000 -0.50	34.15	32.85	34.10	13,894
26 Oct 23	34.10000 +0.40	34.80	33.26	33.60	21,742
25 Oct 23	33.70000 -0.30	35.05	33.00	33.70	18,929
24 Oct 23	34.00000 -1.40	36.60	34.00	36.60	20,147
23 Oct 23	35.40000 -1.20	37.00	35.30	36.50	14,034
20 Oct 23	36.60000 -2.00	38.80	36.60	38.60	24,178
19 Oct 23	38.60000 +0.20	39.65	38.35	38.60	11,774
18 Oct 23	38.40000 -1.90	39.70	37.95	39.70	15,755
17 Oct 23	40.30000 -1.30	42.40	40.20	42.10	17,310
16 Oct 23	41.60000 +0.40	43.25	41.00	41.50	16,518
13 Oct 23	41.20000 -3.50	44.50	41.20	44.40	21,297
12 Oct 23	44.70000 -1.30	46.10	44.00	46.10	18,611
11 Oct 23	46.00000 -0.20	47.60	44.90	46.20	23,426
10 Oct 23	46.20000 +1.10	47.10	45.00	45.30	15,340
09 Oct 23	45.10000 -0.40	45.90	43.75	44.70	14,174
06 Oct 23	45.50000 +1.90	46.55	42.98	43.40	14,631
05 Oct 23	43.60000 -0.70	44.55	42.60	43.80	24,679
04 Oct 23	44.30000 -0.50	45.70	44.10	45.00	26,683
03 Oct 23	44.80000 +0.60	45.55	43.30	43.80	43,628
02 Oct 23	44.20000 -2.00	46.25	43.95	46.20	27,210
29 Sep 23	46.20000 +2.00	47.40	44.35	44.60	33,175
28 Sep 23	44.20000 +0.50	45.70	41.95	43.70	27,391
27 Sep 23	43.70000 +2.00	44.90	41.10	41.80	59,402
26 Sep 23	41.70000 -0.10	42.90	40.65	41.00	34,103
25 Sep 23	41.80000 +1.70	42.20	39.10	39.60	21,270
22 Sep 23	40.10000 +0.10	41.80	39.45	40.00	23,237
21 Sep 23	40.00000 +0.00	40.85	39.10	39.20	18,921
20 Sep 23	40.00000 -0.30	41.05	39.70	40.70	15,018
19 Sep 23	40.30000 +0.90	41.20	38.90	39.30	22,550
18 Sep 23	39.40000 +0.80	39.40	37.30	38.80	25,241
15 Sep 23	38.60000 -2.50	41.30	38.40	40.90	56,589
14 Sep 23	41.10000 +0.20	41.80	39.90	41.20	24,429
13 Sep 23	40.90000 +1.00	42.05	38.90	39.60	34,711
12 Sep 23	39.90000 +1.30	41.30	37.40	37.70	31,406
11 Sep 23	38.60000 -0.50	39.70	36.85	39.60	24,357
08 Sep 23	39.10000 +0.70	39.95	37.10	38.10	26,062
07 Sep 23	38.40000 -1.30	40.40	38.20	39.70	33,272
06 Sep 23	39.70000 +1.60	40.30	37.60	38.00	46,419
05 Sep 23	38.10000 +1.00	38.50	36.40	36.70	37,031
01 Sep 23	37.10000 +1.60	38.40	35.40	35.70	46,144
31 Aug 23	35.50000 +6.10	38.50	29.90	29.90	138,948
30 Aug 23	29.40000 +2.30	29.70	26.60	27.00	25,012
29 Aug 23	27.10000 +1.00	27.45	25.80	26.10	21,969
28 Aug 23	26.10000 +0.80	26.30	25.10	25.30	21,456
25 Aug 23	25.30000 -0.30	26.00	25.04	25.90	13,117
24 Aug 23	25.60000 -1.80	27.70	25.45	27.70	23,515
23 Aug 23	27.40000 +1.80	27.50	25.50	25.70	14,263
22 Aug 23	25.60000 +0.65	26.15	24.90	25.20	16,233
21 Aug 23	24.95000 -0.15	25.70	24.25	25.10	21,241
18 Aug 23	25.10000 -0.50	25.60	24.70	25.40	18,750
17 Aug 23	25.60000 -0.80	26.80	25.40	26.30	28,785
16 Aug 23	26.40000 -1.50	28.70	26.20	27.90	32,707
15 Aug 23	27.90000 -2.40	30.05	27.60	29.80	61,576
14 Aug 23	30.30000 +0.90	30.50	28.90	29.60	21,614
11 Aug 23	29.40000 -0.30	30.00	28.25	29.30	58,076
10 Aug 23	29.70000 +0.10	30.80	29.10	30.10	22,172
09 Aug 23	29.60000 -1.80	31.40	29.50	31.30	24,996
08 Aug 23	31.40000 -1.40	32.30	31.20	32.30	34,800
07 Aug 23	32.80000 -0.80	34.25	31.70	34.00	24,371
04 Aug 23	33.60000 -0.70	35.05	30.39	32.50	42,777
03 Aug 23	34.30000 -0.90	35.50	34.25	35.10	19,515
02 Aug 23	35.20000 -2.70	37.90	34.90	37.90	20,038
01 Aug 23	37.90000 -1.60	39.60	37.50	38.70	26,093
31 Jul 23	39.50000 +2.00	39.85	37.60	38.00	17,534
28 Jul 23	37.50000 +1.90	37.65	35.70	35.70	16,445
27 Jul 23	35.60000 -2.30	38.75	35.50	38.50	16,183
26 Jul 23	37.90000 +0.60	38.70	36.80	37.00	18,876
25 Jul 23	37.30000 -0.40	39.05	37.30	37.70	23,024
24 Jul 23	37.70000 -1.10	39.70	37.00	39.50	23,660
21 Jul 23	38.80000 -0.80	42.20	38.70	40.00	22,895
20 Jul 23	39.60000 -1.60	41.70	39.60	40.70	29,678
19 Jul 23	41.20000 -2.10	45.20	41.15	43.40	38,432
18 Jul 23	43.30000 -0.50	44.00	42.60	43.70	17,638
17 Jul 23	43.80000 +0.10	45.50	43.35	43.70	29,678
14 Jul 23	43.70000 -1.50	45.40	42.95	45.40	16,833
13 Jul 23	45.20000 +1.70	45.40	43.20	43.80	18,032
12 Jul 23	43.50000 -1.30	46.10	42.40	46.10	21,558
11 Jul 23	44.80000 +0.50	45.10	42.90	44.40	32,152
10 Jul 23	44.30000 +1.40	44.50	42.10	43.10	34,207
07 Jul 23	42.90000 +3.70	43.50	38.70	39.20	53,377
06 Jul 23	39.20000 -0.80	39.65	37.01	39.10	39,748
05 Jul 23	40.00000 +2.80	40.40	36.30	36.70	48,664
03 Jul 23	37.20000 +1.20	37.40	35.90	36.10	14,551
30 Jun 23	36.00000 -0.20	37.60	35.45	36.70	31,927
29 Jun 23	36.20000 +2.70	36.20	33.60	33.60	26,106
28 Jun 23	33.50000 -0.10	33.55	32.60	33.50	21,847
27 Jun 23	33.60000 -0.40	34.60	32.50	34.00	32,291
26 Jun 23	34.00000 +1.70	36.10	32.20	32.20	51,725
23 Jun 23	32.30000 +1.30	32.70	30.50	30.50	490,672
22 Jun 23	31.00000 +0.00	31.30	29.60	30.90	39,743
21 Jun 23	31.00000 -2.60	33.60	30.90	33.60	39,128
20 Jun 23	33.60000 -1.70	34.60	32.21	34.20	49,679
16 Jun 23	35.30000 -0.90	36.60	34.40	36.60	79,628
15 Jun 23	36.20000 -0.10	36.50	35.60	36.00	35,942
14 Jun 23	36.30000 -0.50	36.70	35.45	36.70	34,971
13 Jun 23	36.80000 +2.90	36.90	33.90	33.90	40,271
12 Jun 23	33.90000 +0.70	34.05	32.80	33.00	22,502
09 Jun 23	33.20000 +0.70	33.60	32.50	32.70	25,214
08 Jun 23	32.50000 -1.70	34.29	32.50	34.00	41,426
07 Jun 23	34.20000 +0.80	34.40	33.30	33.50	27,941
06 Jun 23	33.40000 +1.50	34.60	31.20	31.80	32,276
05 Jun 23	31.90000 -0.90	32.70	31.00	32.70	20,822
02 Jun 23	32.80000 +2.80	33.15	30.70	30.80	37,447
01 Jun 23	30.00000 +1.90	30.20	27.25	28.20	42,509
31 May 23	28.10000 -0.80	29.50	27.70	28.80	98,442
30 May 23	28.90000 +0.30	30.00	28.65	29.10	25,156
26 May 23	28.60000 -0.40	29.48	28.35	28.70	41,040
25 May 23	29.00000 -0.90	30.00	28.75	30.00	23,591
24 May 23	29.90000 -3.00	32.85	29.90	32.50	24,250
23 May 23	32.90000 -0.10	34.40	32.80	32.90	35,598
22 May 23	33.00000 +1.40	33.80	31.50	31.60	41,331
19 May 23	31.60000 +0.10	32.25	30.91	31.90	34,902
18 May 23	31.50000 +2.00	31.90	29.30	29.80	55,895
17 May 23	29.50000 +1.00	29.95	28.20	28.60	47,999
16 May 23	28.50000 -0.90	29.55	27.80	29.40	44,207
15 May 23	29.40000 +0.50	30.05	28.80	28.90	45,603
12 May 23	28.90000 -1.50	30.50	28.85	30.20	37,873
11 May 23	30.40000 -1.00	31.55	30.40	31.00	35,334
10 May 23	31.40000 -0.90	33.15	31.05	32.30	33,478
09 May 23	32.30000 -1.90	34.45	30.20	34.40	61,889
08 May 23	34.20000 -2.60	37.30	34.20	36.50	44,648
05 May 23	36.80000 +1.70	38.50	36.30	37.70	70,152
04 May 23	35.10000 -1.00	36.39	34.60	35.70	35,369
03 May 23	36.10000 -0.20	37.10	35.70	36.20	28,882
02 May 23	36.30000 -1.90	38.30	35.75	38.20	34,737
01 May 23	38.20000 +1.50	38.30	36.40	36.70	39,994
28 Apr 23	36.70000 +2.30	37.40	33.70	34.40	53,823
27 Apr 23	34.40000 -0.40	35.20	34.30	34.80	47,224
26 Apr 23	34.80000 -0.20	35.85	34.40	35.20	28,450
25 Apr 23	35.00000 -1.50	36.50	34.80	35.90	36,253
24 Apr 23	36.50000 -0.50	37.40	36.20	37.00	39,518
21 Apr 23	37.00000 -0.30	38.00	36.70	37.30	31,162
20 Apr 23	37.30000 -1.00	38.35	36.35	37.90	39,582
19 Apr 23	38.30000 -0.50	39.40	37.80	38.30	36,500
18 Apr 23	38.80000 -0.10	39.80	38.05	39.10	23,583
17 Apr 23	38.90000 +0.80	39.15	37.50	38.40	46,526
14 Apr 23	38.10000 -1.70	39.95	37.45	39.70	33,155
13 Apr 23	39.80000 +1.30	40.75	38.70	38.80	35,540
12 Apr 23	38.50000 -1.50	41.20	38.50	40.60	30,080
11 Apr 23	40.00000 -0.20	41.20	39.50	40.50	32,649
10 Apr 23	40.20000 -0.70	41.20	39.55	40.60	29,244
06 Apr 23	40.90000 +1.00	41.10	38.80	39.90	37,902
05 Apr 23	39.90000 -1.00	41.30	39.70	40.40	27,043
04 Apr 23	40.90000 -0.20	41.80	39.95	40.90	39,556
03 Apr 23	41.10000 -1.90	43.90	40.30	43.00	48,197
31 Mar 23	43.00000 +2.30	43.60	40.70	40.80	121,341
30 Mar 23	40.70000 -0.80	42.40	40.30	42.20	28,641
29 Mar 23	41.50000 +1.60	42.00	40.20	40.60	41,979
28 Mar 23	39.90000 -2.10	42.00	39.70	41.50	36,708
27 Mar 23	42.00000 -0.20	42.80	41.50	42.50	28,700
24 Mar 23	42.20000 +0.60	42.20	40.50	40.90	47,900
23 Mar 23	41.60000 -0.50	44.00	41.00	43.10	49,342
22 Mar 23	42.10000 -3.80	45.75	42.10	45.70	37,927
21 Mar 23	45.90000 +3.40	46.60	43.00	43.30	54,616
20 Mar 23	42.50000 -1.90	44.80	41.81	44.80	42,458
17 Mar 23	44.40000 -2.80	46.90	43.00	45.60	57,440
16 Mar 23	47.20000 -0.50	48.15	46.50	47.10	39,060
15 Mar 23	47.70000 +1.30	49.40	45.90	45.90	51,073
14 Mar 23	46.40000 -1.10	48.40	45.55	48.40	36,427
13 Mar 23	47.50000 +0.50	48.80	45.50	45.80	51,401
10 Mar 23	47.00000 -2.60	50.26	45.70	50.10	90,574
09 Mar 23	49.60000 -5.10	55.20	49.60	54.70	64,957
08 Mar 23	54.70000 -1.30	57.90	54.40	56.20	76,481
07 Mar 23	56.00000 -2.20	58.50	54.00	57.90	167,059
06 Mar 23	58.20000 -1.60	60.80	57.50	60.00	49,133
03 Mar 23	59.80000 +4.60	62.70	55.65	56.00	97,866
02 Mar 23	55.20000 -0.90	56.77	53.60	55.60	61,166
01 Mar 23	56.10000 -1.80	58.10	55.50	58.10	42,834
28 Feb 23	57.90000 -1.00	60.39	57.70	59.30	43,310
27 Feb 23	58.90000 -1.30	61.90	58.60	60.90	83,778
24 Feb 23	60.20000 -27.10	64.60	53.07	53.60	245,975
23 Feb 23	87.30000 -0.30	88.15	85.55	87.90	21,220
22 Feb 23	87.60001 +2.40	87.70	85.35	85.40	18,025
21 Feb 23	85.20000 -2.30	86.20	84.80	85.80	15,900
17 Feb 23	87.50000 +1.00	88.40	85.20	86.30	17,356
16 Feb 23	86.50000 -0.60	87.70	84.00	85.00	16,969
15 Feb 23	87.10000 +0.30	87.30	85.95	86.00	9,088
14 Feb 23	86.80000 +2.40	87.65	82.90	83.30	31,278
13 Feb 23	84.39999 +3.00	85.15	80.90	81.90	17,515
10 Feb 23	81.40000 -6.80	87.80	80.70	87.30	38,476
09 Feb 23	88.20000 +0.00	90.44	87.60	90.10	13,047
08 Feb 23	88.20000 -1.30	89.80	87.15	89.10	22,818
07 Feb 23	89.50000 +0.10	90.30	84.70	90.30	23,595
06 Feb 23	89.39999 -0.40	90.70	88.10	89.30	18,975
03 Feb 23	89.80000 -2.70	92.00	88.90	89.20	24,635
02 Feb 23	92.50000 +1.50	97.10	91.40	93.40	36,664
01 Feb 23	91.00000 +3.70	92.30	83.50	87.70	38,277
31 Jan 23	87.30000 +1.60	88.80	85.50	86.10	67,536
30 Jan 23	85.70000 -1.20	87.15	83.40	85.60	22,089
27 Jan 23	86.89999 +1.20	87.20	84.60	85.20	22,381
26 Jan 23	85.70000 +4.40	85.80	82.30	82.40	15,439
25 Jan 23	81.30000 -1.10	81.60	77.60	81.40	19,550
24 Jan 23	82.39999 -1.00	84.60	82.00	82.90	17,755
23 Jan 23	83.40000 +2.80	83.90	80.00	80.80	16,513
20 Jan 23	80.60001 +2.50	81.60	78.75	78.90	21,747
19 Jan 23	78.10000 -0.60	79.44	77.10	78.20	19,770
18 Jan 23	78.70000 -2.30	84.00	78.30	82.10	52,373
17 Jan 23	81.00000 -5.00	82.90	78.40	81.60	50,050
13 Jan 23	86.00000 +2.90	87.60	81.80	81.80	45,167
12 Jan 23	83.10001 +1.90	83.50	80.10	80.50	20,002
11 Jan 23	81.20000 +0.80	81.90	80.20	80.60	22,343
10 Jan 23	80.40000 +0.10	82.40	78.30	81.10	21,598
09 Jan 23	80.30000 +1.10	82.40	78.60	81.30	29,915
06 Jan 23	79.20000 +3.60	80.90	75.10	76.50	26,382
05 Jan 23	75.60000 +0.30	76.65	73.10	75.30	20,530
04 Jan 23	75.30000 +3.50	76.20	72.50	73.30	69,344
03 Jan 23	71.80000 +0.50	77.50	71.60	72.80	19,545
30 Dec 22	71.30000 +1.00	71.60	67.80	69.50	23,750
29 Dec 22	70.30000 +6.90	70.50	62.58	64.30	40,352
28 Dec 22	63.40000 -4.30	68.70	63.10	68.50	35,233
27 Dec 22	67.70000 -2.10	70.50	66.55	70.50	33,400
23 Dec 22	69.80000 -0.30	71.15	68.80	69.80	13,145
22 Dec 22	70.10001 -2.00	70.80	68.40	70.80	23,755
21 Dec 22	72.10000 +1.10	73.40	70.65	71.30	28,419
20 Dec 22	71.00000 +1.50	71.30	67.60	68.40	65,666
19 Dec 22	69.50000 -10.40	78.10	68.85	78.10	94,932
16 Dec 22	79.89999 +1.10	81.20	77.60	77.70	67,340
15 Dec 22	78.80000 +0.30	80.00	76.40	76.60	38,147
14 Dec 22	78.50000 -0.30	80.70	77.40	78.60	23,619
13 Dec 22	78.80000 +4.40	79.90	76.10	78.10	42,996
12 Dec 22	74.40000 +2.10	75.15	71.20	71.60	34,184
09 Dec 22	72.30000 +1.30	73.51	69.55	70.60	39,660
08 Dec 22	71.00000 +2.60	71.80	68.30	69.70	30,461
07 Dec 22	68.40000 +3.70	68.70	62.95	64.40	39,911
06 Dec 22	64.70000 -5.30	70.40	64.20	69.90	50,130
05 Dec 22	70.00000 -4.20	75.29	68.70	74.10	63,667
02 Dec 22	74.20000 -3.90	77.42	73.80	76.70	31,608
01 Dec 22	78.10000 +2.70	80.40	76.00	76.60	27,702
30 Nov 22	75.40000 +3.40	77.30	71.50	72.80	91,063
29 Nov 22	72.00000 -1.30	74.80	71.70	73.30	30,906
28 Nov 22	73.30000 -3.40	76.70	72.40	76.40	31,757
25 Nov 22	76.70000 +1.90	77.10	73.40	74.00	11,725
23 Nov 22	74.80000 +1.50	76.60	72.95	73.40	21,806
22 Nov 22	73.30000 +0.90	73.60	68.90	71.90	40,357
21 Nov 22	72.39999 -1.10	74.15	71.40	72.40	25,459
18 Nov 22	73.50000 -2.70	78.20	73.20	77.90	27,200
17 Nov 22	76.20000 -4.50	81.10	73.60	80.20	35,610
16 Nov 22	80.70000 -2.90	82.60	80.10	82.50	25,600
15 Nov 22	83.60000 +1.60	88.40	81.80	84.80	43,645
14 Nov 22	82.00000 +0.70	84.50	80.20	82.00	68,362
11 Nov 22	81.30000 +10.70	84.00	71.75	72.10	69,388
10 Nov 22	70.60000 +5.80	73.40	68.10	68.80	48,395
09 Nov 22	64.80000 -5.50	70.40	64.30	69.50	30,775
08 Nov 22	70.30000 -2.50	76.00	69.70	73.20	37,480
07 Nov 22	72.80000 -3.60	77.15	70.70	76.65	55,760
04 Nov 22	76.40000 +2.10	76.50	66.00	75.50	39,856
03 Nov 22	74.30000 -0.90	76.00	73.10	74.80	22,061
02 Nov 22	75.20000 -6.30	81.30	74.90	81.30	105,380
01 Nov 22	81.50000 +1.10	83.60	80.70	81.90	24,534
31 Oct 22	80.40000 +2.40	80.70	77.00	78.80	30,451
28 Oct 22	78.00000 +3.90	78.00	73.10	74.80	21,131
27 Oct 22	74.10000 -0.30	78.40	73.90	75.40	47,573
26 Oct 22	74.40000 -0.20	76.80	72.10	74.30	20,103
25 Oct 22	74.60000 +4.90	74.90	70.30	70.70	21,614
24 Oct 22	69.70000 -0.80	70.00	65.80	70.00	29,435
21 Oct 22	70.50000 -0.60	71.60	69.40	71.40	16,598
20 Oct 22	71.10000 -0.40	74.10	70.65	72.00	15,478
19 Oct 22	71.50000 -1.80	72.30	68.90	72.30	36,044
18 Oct 22	73.30000 +0.50	75.70	72.10	74.70	20,643
17 Oct 22	72.80000 +3.00	74.50	70.40	70.40	27,290
14 Oct 22	69.80000 -3.50	76.20	68.90	74.50	29,335
13 Oct 22	73.30000 +0.40	74.20	69.45	71.70	33,937
12 Oct 22	72.90000 -2.20	74.90	71.90	73.90	21,032
11 Oct 22	75.10001 -2.60	79.10	73.90	77.30	55,719
10 Oct 22	77.70000 -2.90	81.50	77.60	80.50	26,334
07 Oct 22	80.60001 -4.50	83.30	79.30	83.30	27,997
06 Oct 22	85.10001 +0.10	86.20	83.10	84.30	14,308
05 Oct 22	85.00000 -2.20	86.00	83.00	85.60	17,577
04 Oct 22	87.20000 +4.10	89.15	85.00	85.00	44,584
03 Oct 22	83.10001 +1.80	83.90	79.50	82.00	66,753
30 Sep 22	81.30000 -2.10	83.90	81.30	83.20	27,660
29 Sep 22	83.40000 -3.00	85.40	82.30	84.50	38,270
28 Sep 22	86.40000 +1.80	87.80	84.50	85.30	33,064
27 Sep 22	84.60000 +2.70	86.40	83.20	83.50	31,242
26 Sep 22	81.89999 +0.70	84.20	78.80	80.70	113,838
23 Sep 22	81.20000 -1.40	82.90	80.35	81.60	59,029
22 Sep 22	82.60001 -1.60	84.20	81.00	83.40	32,222
21 Sep 22	84.20000 -3.20	88.20	83.90	86.60	39,833
20 Sep 22	87.39999 -5.10	91.80	87.10	90.80	44,398
19 Sep 22	92.50000 -1.30	96.40	91.90	93.10	52,485
16 Sep 22	93.80000 -2.80	95.90	92.00	95.90	75,734
15 Sep 22	96.60000 +0.20	97.70	94.80	95.60	75,416
14 Sep 22	96.40000 -0.90	97.90	95.60	97.50	38,544
13 Sep 22	97.30000 -3.80	98.90	95.70	97.50	38,085
12 Sep 22	101.10000 +0.30	103.86	100.10	102.70	64,695
09 Sep 22	100.80000 +2.10	102.80	98.30	99.70	31,999
08 Sep 22	98.70000 -0.60	99.30	96.65	97.80	22,789
07 Sep 22	99.30000 +4.60	99.60	92.75	93.50	31,087
06 Sep 22	94.70000 -3.70	99.08	92.70	97.50	73,579
02 Sep 22	98.40000 +0.90	101.20	96.20	98.80	30,557
01 Sep 22	97.50000 -7.20	104.40	93.20	104.40	73,724
31 Aug 22	104.70000 -1.80	107.30	100.00	106.70	85,777
30 Aug 22	106.50000 -2.70	111.20	103.20	111.20	41,785
29 Aug 22	109.20000 -2.40	114.10	109.00	110.90	31,489
26 Aug 22	111.60000 -0.20	118.75	110.50	114.00	70,405
25 Aug 22	111.80000 +1.70	113.60	110.40	110.80	33,399
24 Aug 22	110.10001 -0.20	114.60	109.90	111.80	30,683
23 Aug 22	110.30000 -1.50	116.90	110.20	111.70	35,180
22 Aug 22	111.80000 +4.40	112.00	106.00	106.50	43,425
19 Aug 22	107.39999 -3.20	109.00	106.00	109.00	33,830
18 Aug 22	110.60001 +0.10	112.40	108.22	110.20	69,561
17 Aug 22	110.50000 -8.20	118.50	110.20	118.30	26,003
16 Aug 22	118.70000 +7.00	119.40	115.60	117.10	90,569
15 Aug 22	111.70000 -1.80	114.20	110.10	113.00	21,306
12 Aug 22	113.50000 +1.10	113.80	110.50	112.20	34,729
11 Aug 22	112.39999 -1.70	117.60	112.30	116.40	40,240
10 Aug 22	114.10000 +1.40	118.40	113.85	115.50	49,376
09 Aug 22	112.70000 -5.10	117.80	110.70	117.80	28,991
08 Aug 22	117.80000 +1.80	122.00	115.40	117.30	41,413
05 Aug 22	116.00000 -4.40	121.50	114.60	119.00	47,091
04 Aug 22	120.40000 +1.20	128.30	111.50	120.70	60,030
03 Aug 22	119.20000 +4.10	120.90	116.30	116.60	31,398
02 Aug 22	115.10001 +3.40	116.30	111.60	111.60	30,709
01 Aug 22	111.70000 -1.50	113.40	109.10	111.90	36,906
29 Jul 22	113.20000 -1.00	116.70	111.70	114.00	22,411
28 Jul 22	114.20000 +2.30	114.80	110.10	110.10	29,101
27 Jul 22	111.89999 -0.40	114.80	109.90	114.80	15,541
26 Jul 22	112.30000 -0.40	114.00	108.20	112.60	24,600
25 Jul 22	112.70000 -4.80	119.50	111.40	117.80	36,763
22 Jul 22	117.50000 -11.10	128.00	117.10	128.00	16,377
21 Jul 22	128.59999 +3.00	133.50	125.00	125.90	14,460
20 Jul 22	125.60001 +6.10	129.73	120.10	120.20	34,052
19 Jul 22	119.50000 -1.10	123.60	117.40	123.60	21,009
18 Jul 22	120.60001 +2.90	125.90	119.04	120.70	50,320
15 Jul 22	117.70000 -7.00	127.30	115.20	127.30	68,629
14 Jul 22	124.70000 -10.40	135.50	124.30	135.20	24,419
13 Jul 22	135.10001 -4.00	138.80	133.80	136.00	13,898
12 Jul 22	139.10001 +0.40	140.75	137.40	138.60	11,021
11 Jul 22	138.70000 -7.70	145.00	138.40	145.00	13,764
08 Jul 22	146.40001 -2.10	148.60	144.50	147.20	12,100
07 Jul 22	148.50000 +2.80	149.10	147.00	147.20	14,533
06 Jul 22	145.70000 -6.60	154.40	145.70	152.50	14,183
05 Jul 22	152.29999 +2.30	152.60	145.00	148.30	24,026
01 Jul 22	150.00000 +4.80	150.00	144.80	144.80	37,338
30 Jun 22	145.20001 +1.30	145.40	139.50	141.10	17,775
29 Jun 22	143.90001 -0.40	144.40	140.30	143.10	17,586
28 Jun 22	144.30000 -3.90	148.60	142.70	148.20	27,509
27 Jun 22	148.20000 -9.40	157.70	146.30	157.70	15,439
24 Jun 22	157.60001 +0.70	163.30	156.75	157.10	110,336
23 Jun 22	156.89999 +9.80	157.20	146.80	147.20	38,562
22 Jun 22	147.10001 +3.40	154.00	141.90	142.20	39,414
21 Jun 22	143.70000 +3.90	154.40	140.00	140.00	63,997
17 Jun 22	139.79999 +2.60	141.50	131.30	135.50	90,481
16 Jun 22	137.20000 +0.40	139.50	130.65	131.30	49,809
15 Jun 22	136.80000 +6.00	138.85	128.50	133.90	38,289
14 Jun 22	130.80000 -1.00	134.60	128.20	132.20	17,042
13 Jun 22	131.80000 -7.70	137.47	129.40	136.10	22,439
10 Jun 22	139.50000 -4.40	144.80	138.00	141.40	22,659
09 Jun 22	143.90001 -5.70	147.10	141.05	144.20	45,781
08 Jun 22	149.60001 +5.80	151.27	141.70	143.20	41,170
07 Jun 22	143.80000 -0.30	145.40	140.90	142.30	24,609
06 Jun 22	144.10001 +4.70	146.00	140.40	141.90	24,864
03 Jun 22	139.39999 -3.80	142.60	138.60	141.00	25,556
02 Jun 22	143.20000 +10.60	146.00	132.30	132.30	33,946
01 Jun 22	132.60001 +0.80	136.00	132.25	133.60	23,535
31 May 22	131.80000 -0.50	134.60	127.70	131.80	34,562
27 May 22	132.29999 +4.00	132.70	127.40	129.00	26,611
26 May 22	128.30000 -1.00	131.40	126.60	129.40	20,453
25 May 22	129.30000 +3.10	131.70	125.40	125.50	23,268
24 May 22	126.20000 -5.70	130.40	125.00	129.70	21,870
23 May 22	131.89999 -2.90	134.40	123.90	134.40	20,379
20 May 22	134.79999 +0.70	139.00	129.40	136.40	39,258
19 May 22	134.10001 +5.20	134.80	127.20	127.80	47,434
18 May 22	128.90001 -5.30	134.40	126.90	132.10	27,486
17 May 22	134.20000 +4.20	135.80	131.20	132.60	24,070
16 May 22	130.00000 -8.00	139.90	129.50	138.00	35,874
13 May 22	138.00000 -0.40	143.40	135.30	140.00	38,526
12 May 22	138.39999 +3.90	138.60	129.40	133.40	27,368
11 May 22	134.50000 +0.70	142.60	131.85	132.10	27,563
10 May 22	133.80000 -1.30	137.80	128.40	137.80	32,293
09 May 22	135.10001 -3.30	138.20	130.00	132.00	36,569
06 May 22	138.39999 +2.00	140.80	129.10	134.70	29,751
05 May 22	136.40001 -18.40	151.20	134.70	148.70	36,532
04 May 22	154.79999 +8.40	156.10	142.10	146.50	24,753
03 May 22	146.40001 -3.30	149.30	143.10	149.30	23,343
02 May 22	149.70000 +0.50	152.10	147.20	149.20	50,126
29 Apr 22	149.20000 -1.70	154.20	147.30	149.30	27,925
28 Apr 22	150.89999 +6.90	151.20	143.10	145.30	16,652
27 Apr 22	144.00000 -4.10	153.60	141.70	153.60	20,639
26 Apr 22	148.10001 -5.40	153.40	147.70	151.70	20,192
25 Apr 22	153.50000 +3.50	154.40	148.50	148.50	20,584
22 Apr 22	150.00000 -6.20	159.20	148.70	156.20	18,696
21 Apr 22	156.20000 +0.90	162.80	154.30	157.30	28,190
20 Apr 22	155.30000 -6.90	163.80	154.60	163.00	22,010
19 Apr 22	162.20000 +7.50	166.00	153.80	153.80	20,916
18 Apr 22	154.70000 -6.70	165.70	150.50	161.30	27,731
14 Apr 22	161.39999 -2.60	165.00	160.00	165.00	12,694
13 Apr 22	164.00000 +2.40	164.80	160.80	160.80	13,480
12 Apr 22	161.60001 +0.10	168.60	160.80	164.30	35,089
11 Apr 22	161.50000 -4.60	168.30	160.80	164.70	36,813
08 Apr 22	166.10001 -3.80	171.20	166.00	169.40	17,103
07 Apr 22	169.89999 -1.50	173.80	167.10	171.50	14,439
06 Apr 22	171.39999 -2.30	172.80	167.10	171.80	41,476
05 Apr 22	173.70001 -5.10	179.20	172.20	178.40	26,819
04 Apr 22	178.79999 +5.10	179.46	173.50	176.50	8,505
01 Apr 22	173.70001 -2.40	178.00	172.00	176.70	11,451
31 Mar 22	176.10001 -2.90	180.30	175.80	180.10	14,333
30 Mar 22	179.00000 -3.00	183.35	178.50	179.30	17,621
29 Mar 22	182.00000 +6.90	183.90	176.30	176.30	36,076
28 Mar 22	175.10001 +2.40	176.80	170.80	172.70	24,507
25 Mar 22	172.70001 -1.90	174.80	170.80	174.80	17,601
24 Mar 22	174.59999 +0.70	175.70	169.10	174.20	13,173
23 Mar 22	173.89999 +1.10	178.60	168.95	171.10	19,655
22 Mar 22	172.80000 +1.80	178.70	171.60	171.60	23,396
21 Mar 22	171.00000 -2.60	174.20	169.00	172.40	18,168
18 Mar 22	173.60001 +4.80	174.40	166.70	168.40	34,570
17 Mar 22	168.79999 +2.20	169.40	163.90	165.00	16,809
16 Mar 22	166.60001 +6.70	166.80	159.20	161.40	19,972
15 Mar 22	159.89999 -1.10	163.30	155.30	160.70	24,360
14 Mar 22	161.00000 -5.00	168.70	160.40	166.70	30,101
11 Mar 22	166.00000 -2.70	172.10	161.10	172.00	26,546
10 Mar 22	168.70001 -6.20	171.60	164.50	171.30	16,339
09 Mar 22	174.89999 +9.20	176.60	171.05	172.10	20,583
08 Mar 22	165.70000 +1.60	170.50	159.50	165.80	20,405
07 Mar 22	164.10001 -5.40	171.90	163.20	169.90	27,187
04 Mar 22	169.50000 -8.70	178.50	168.20	175.80	21,000
03 Mar 22	178.20000 -7.00	186.70	174.00	186.70	32,930
02 Mar 22	185.20001 -4.50	192.00	183.50	190.80	16,954
01 Mar 22	189.70000 +1.10	195.50	184.10	187.60	59,715
28 Feb 22	188.60001 -10.65	202.30	185.00	196.80	56,886
25 Feb 22	199.25000 +26.75	201.80	181.20	185.90	78,349
24 Feb 22	172.50000 +13.50	173.00	150.80	151.30	41,235
23 Feb 22	159.00000 -8.10	168.90	158.70	168.90	29,756
22 Feb 22	167.09999 -5.80	174.50	166.90	170.30	33,230
18 Feb 22	172.90001 -5.20	180.30	172.40	177.50	19,784
17 Feb 22	178.09999 -9.30	185.10	176.00	185.10	29,347
16 Feb 22	187.39999 -1.10	188.74	185.00	187.00	19,605
15 Feb 22	188.50000 +8.80	188.50	181.40	181.40	17,781
14 Feb 22	179.70000 +2.80	181.40	173.30	176.60	27,650
11 Feb 22	176.90001 -8.50	187.50	176.20	186.40	21,365
10 Feb 22	185.40001 -8.20	195.40	184.30	190.20	17,803
09 Feb 22	193.60001 -2.40	200.00	192.30	198.10	18,109
08 Feb 22	196.00000 +3.30	196.30	191.30	191.30	29,503
07 Feb 22	192.70001 +5.00	197.65	187.50	187.50	57,317
04 Feb 22	187.70001 +3.60	189.60	181.70	184.50	23,247
03 Feb 22	184.10001 -7.20	192.40	183.50	187.00	29,096
02 Feb 22	191.29999 -8.40	202.20	191.00	202.20	22,043
01 Feb 22	199.70000 +3.70	200.50	193.30	196.20	31,374
31 Jan 22	196.00000 +8.90	196.20	188.10	188.10	28,383
28 Jan 22	187.09999 -0.30	196.15	180.70	186.90	37,691
27 Jan 22	187.39999 -3.60	196.70	186.30	195.00	22,070
26 Jan 22	191.00000 -4.50	202.80	188.80	201.30	25,787
25 Jan 22	195.50000 -6.40	202.30	187.20	199.60	55,155
24 Jan 22	201.90001 +1.60	202.30	186.40	195.80	55,119
21 Jan 22	200.30000 -8.80	211.50	199.80	207.70	47,574
20 Jan 22	209.10001 +1.20	216.20	208.45	209.40	33,459
19 Jan 22	207.90001 +5.80	210.20	202.00	202.70	37,824
18 Jan 22	202.09999 +0.00	206.60	199.80	200.50	42,014
14 Jan 22	202.09999 -3.30	207.20	195.90	202.70	33,825
13 Jan 22	205.40001 -5.70	212.80	202.44	212.80	27,546
12 Jan 22	211.10001 +2.10	214.47	205.90	214.47	47,049
11 Jan 22	209.00000 +22.70	209.60	184.50	186.70	100,777
10 Jan 22	186.29999 +5.30	186.50	176.50	180.60	46,647
07 Jan 22	181.00000 -0.50	185.20	180.20	180.60	19,407
06 Jan 22	181.50000 +0.80	184.50	178.10	179.20	29,543
05 Jan 22	180.70000 -3.90	188.05	179.70	182.40	50,400
04 Jan 22	184.59999 -0.10	188.20	178.00	184.90	39,488
03 Jan 22	184.70000 +5.30	185.70	177.20	182.50	29,531
31 Dec 21	179.40001 -6.90	188.00	179.10	187.40	26,175
30 Dec 21	186.29999 +5.00	190.20	180.70	180.70	42,056
29 Dec 21	181.29999 +1.80	183.80	175.60	180.00	55,762
28 Dec 21	179.50000 -4.10	185.45	177.40	184.90	31,884
27 Dec 21	183.60001 -4.00	188.50	183.40	188.30	28,052
23 Dec 21	187.60001 +1.80	188.90	183.30	187.20	52,179
22 Dec 21	185.80000 -3.20	190.90	184.90	189.20	55,389
21 Dec 21	189.00000 +2.30	193.20	184.80	188.10	107,720
20 Dec 21	186.70000 -2.50	189.20	180.20	185.10	25,833
17 Dec 21	189.20000 +8.10	189.50	173.50	181.50	77,564
16 Dec 21	181.10001 -6.40	188.50	180.80	187.50	51,768
15 Dec 21	187.50000 +0.80	189.00	181.90	185.40	43,640
14 Dec 21	186.70000 -7.80	197.20	185.70	191.20	31,141
13 Dec 21	194.50000 -0.50	195.80	189.50	193.10	25,192
10 Dec 21	195.00000 -8.90	208.20	194.20	205.30	28,687
09 Dec 21	203.89999 -6.80	212.70	201.40	211.60	33,924
08 Dec 21	210.70000 +4.40	214.00	198.90	205.20	39,870
07 Dec 21	206.29999 +4.20	212.30	202.70	205.00	36,720
06 Dec 21	202.09999 +5.30	203.80	192.30	198.00	36,616
03 Dec 21	196.80000 -4.70	202.10	193.60	202.10	32,510
02 Dec 21	201.50000 +11.70	201.70	188.80	190.10	27,533
01 Dec 21	189.79999 -6.00	200.70	188.30	199.40	67,645
30 Nov 21	195.80000 -3.10	199.55	191.85	196.40	38,236
29 Nov 21	198.89999 -3.20	204.70	195.60	204.70	32,076
26 Nov 21	202.09999 -6.40	208.40	200.10	204.50	28,392
24 Nov 21	208.50000 -1.70	212.00	206.90	209.35	34,420
23 Nov 21	210.20001 -2.30	212.30	208.51	210.30	46,680
22 Nov 21	212.50000 -7.50	222.25	209.30	220.10	55,923
19 Nov 21	220.00000 +1.30	222.30	216.20	216.20	69,217
18 Nov 21	218.70001 -12.00	231.80	214.70	230.70	61,461
17 Nov 21	230.70000 -8.30	241.95	229.50	238.80	40,744
16 Nov 21	239.00000 +2.20	240.10	230.90	235.10	44,141
15 Nov 21	236.80000 -0.80	239.80	230.70	238.70	41,978
12 Nov 21	237.60001 -2.70	242.60	230.70	240.30	47,245
11 Nov 21	240.30000 -3.30	248.00	236.50	244.60	71,819
10 Nov 21	243.60001 -15.90	260.80	242.80	260.00	69,530
09 Nov 21	259.50000 +2.50	263.50	256.09	257.60	136,053
08 Nov 21	257.00000 -6.40	265.00	255.50	264.70	144,729
05 Nov 21	263.39999 +3.30	280.90	258.50	264.10	120,448
04 Nov 21	260.10001 -77.90	264.50	243.10	252.40	266,121
03 Nov 21	338.00000 +7.50	342.10	323.70	329.70	36,343
02 Nov 21	330.50000 -2.60	334.09	328.23	332.80	21,946
01 Nov 21	333.10001 -0.60	339.20	323.00	332.90	21,298
29 Oct 21	333.69998 +8.30	336.10	317.10	323.90	29,128
28 Oct 21	325.40002 +5.80	331.00	319.70	320.30	77,271
27 Oct 21	319.59998 -7.80	329.00	314.10	325.70	25,208
26 Oct 21	327.40002 -5.70	335.30	325.10	335.30	17,440
25 Oct 21	333.10001 -1.90	340.00	332.20	336.20	13,898
22 Oct 21	335.00000 +3.60	339.70	328.90	329.60	24,282
21 Oct 21	331.39999 -3.50	339.40	328.50	333.70	79,992
20 Oct 21	334.90002 -2.10	338.70	333.90	337.80	12,018
19 Oct 21	337.00000 +0.60	340.40	335.60	338.60	14,817
18 Oct 21	336.39999 -4.90	338.30	333.50	338.30	9,386
15 Oct 21	341.30002 +1.00	346.20	340.70	343.80	12,287
14 Oct 21	340.29999 +3.40	346.95	337.50	340.40	17,094
13 Oct 21	336.89999 +4.70	341.81	332.51	341.81	6,831
12 Oct 21	332.20001 +6.70	336.10	325.00	325.50	8,354
11 Oct 21	325.50000 +5.00	329.50	315.20	318.60	22,348
08 Oct 21	320.50000 -5.80	330.10	319.40	327.30	10,017
07 Oct 21	326.30002 +8.20	330.70	318.00	320.80	17,396
06 Oct 21	318.10001 -0.40	318.60	306.40	314.70	21,819
05 Oct 21	318.50000 -8.10	333.20	316.30	327.60	47,042
04 Oct 21	326.60001 -10.50	339.80	322.10	336.90	18,022
01 Oct 21	337.09998 +2.70	339.10	332.80	337.00	23,656
30 Sep 21	334.39999 -6.80	345.77	333.10	342.80	22,109
29 Sep 21	341.19998 -1.40	351.10	340.10	345.60	14,325
28 Sep 21	342.59998 -23.80	360.00	341.20	359.20	21,202
27 Sep 21	366.39999 +0.60	368.00	358.00	364.00	9,486
24 Sep 21	365.80002 -3.90	371.25	363.55	367.00	7,510
23 Sep 21	369.70001 +5.80	371.60	360.80	365.80	8,766
22 Sep 21	363.89999 +3.50	366.55	360.50	363.10	12,206
21 Sep 21	360.40002 +6.30	361.60	352.80	352.80	16,467
20 Sep 21	354.10001 -12.50	361.50	346.80	357.80	14,602
17 Sep 21	366.60001 -2.80	372.90	361.00	371.10	33,168
16 Sep 21	369.39999 +6.80	370.70	361.00	362.00	12,772
15 Sep 21	362.59998 +6.50	363.05	353.99	356.10	11,739
14 Sep 21	356.10001 -0.50	359.60	355.00	358.50	16,657
13 Sep 21	356.60001 -8.20	365.00	345.90	365.00	31,192
10 Sep 21	364.79999 -9.10	380.35	363.00	376.50	15,850
09 Sep 21	373.89999 -10.10	390.50	373.90	382.30	13,269
08 Sep 21	384.00000 -2.20	385.48	380.60	385.30	13,656
07 Sep 21	386.19998 -2.70	389.50	378.54	389.30	12,009
03 Sep 21	388.89999 -0.30	395.90	387.80	387.80	7,819
02 Sep 21	389.19998 -6.80	398.10	388.20	397.30	12,892
01 Sep 21	396.00000 +6.20	398.96	385.50	391.20	15,065
31 Aug 21	389.79999 +3.60	392.70	386.10	386.60	18,368
30 Aug 21	386.19998 +4.90	386.90	378.70	381.70	12,865
27 Aug 21	381.30002 +12.00	382.13	370.80	370.80	10,574
26 Aug 21	369.29999 +6.70	372.00	363.00	363.40	10,231
25 Aug 21	362.59998 -7.00	372.50	362.50	369.60	11,058
24 Aug 21	369.59998 -0.70	374.20	368.90	370.20	6,412
23 Aug 21	370.29999 +3.70	371.30	363.95	367.80	6,589
20 Aug 21	366.60001 +9.10	367.40	352.80	355.50	17,722
19 Aug 21	357.50000 -7.70	364.90	357.00	363.30	13,243
18 Aug 21	365.20001 -1.50	372.00	362.20	369.20	13,014
17 Aug 21	366.69998 -8.10	373.40	360.10	370.60	13,142
16 Aug 21	374.79999 -6.70	378.30	371.10	378.00	11,659
13 Aug 21	381.50000 -2.40	385.40	378.60	384.80	10,868
12 Aug 21	383.89999 +8.20	386.20	371.81	373.70	15,245
11 Aug 21	375.70001 -3.90	385.50	372.00	382.10	16,725
10 Aug 21	379.59998 +8.70	387.30	372.40	373.30	35,440
09 Aug 21	370.89999 +5.80	373.00	362.80	366.70	16,942
06 Aug 21	365.09998 +9.50	367.20	350.21	354.30	24,113
05 Aug 21	355.60001 +7.30	368.90	352.10	352.30	26,418
04 Aug 21	348.30002 -1.90	351.13	341.80	349.10	31,201
03 Aug 21	350.20001 -4.30	357.90	348.90	354.30	12,545
02 Aug 21	354.50000 -5.50	362.80	353.90	361.60	15,349
30 Jul 21	360.00000 -5.70	363.85	356.50	362.50	33,693
29 Jul 21	365.70001 -5.50	375.30	365.70	372.30	9,984
28 Jul 21	371.19998 +1.20	375.50	368.60	370.70	14,817
27 Jul 21	370.00000 -10.00	379.80	365.60	379.80	14,322
26 Jul 21	380.00000 -0.30	383.30	375.75	379.70	13,292
23 Jul 21	380.29999 +0.00	382.95	376.60	382.10	13,553
22 Jul 21	380.29999 -1.90	389.60	378.30	383.30	11,718
21 Jul 21	382.20001 +4.00	385.00	373.30	378.40	18,666
20 Jul 21	378.20001 +5.10	384.15	372.80	372.80	24,906
19 Jul 21	373.10001 -4.20	378.30	365.10	370.60	22,333
16 Jul 21	377.29999 -1.30	387.30	376.40	381.80	21,569
15 Jul 21	378.60001 -10.80	389.00	374.10	387.70	16,184
14 Jul 21	389.39999 -19.40	412.40	387.30	411.20	24,232
13 Jul 21	408.80002 +5.30	412.73	401.60	401.60	27,298
12 Jul 21	403.50000 -6.70	412.50	399.00	412.20	16,351
09 Jul 21	410.20001 +6.60	412.70	398.80	403.50	17,496
08 Jul 21	403.60001 -6.80	410.20	397.20	405.00	17,552
07 Jul 21	410.40002 -6.30	419.80	404.30	417.90	24,407
06 Jul 21	416.69998 +1.00	418.30	403.10	415.70	35,688
02 Jul 21	415.70001 -1.10	420.70	411.10	418.20	31,856
01 Jul 21	416.79999 +5.10	418.10	410.60	411.70	21,637
30 Jun 21	411.69998 -5.60	417.60	409.00	416.10	19,847
29 Jun 21	417.29999 -3.00	425.20	415.50	421.00	23,040
28 Jun 21	420.29999 +11.40	422.10	409.30	409.30	24,410
25 Jun 21	408.89999 -9.90	425.10	407.10	423.10	44,374
24 Jun 21	418.80002 +5.00	424.00	415.00	415.00	29,527
23 Jun 21	413.80002 +0.80	418.70	411.00	413.10	12,571
22 Jun 21	413.00000 -0.20	416.10	408.80	410.20	12,971
21 Jun 21	413.20001 +3.00	419.50	403.49	411.00	26,235
18 Jun 21	410.20001 -9.30	419.40	402.50	415.00	43,824
17 Jun 21	419.50000 -3.10	424.30	415.20	421.30	23,287
16 Jun 21	422.59998 +2.00	424.20	411.10	419.40	29,819
15 Jun 21	420.60001 +3.10	421.20	411.10	417.90	27,126
14 Jun 21	417.50000 -2.60	424.10	415.20	422.20	26,203
11 Jun 21	420.09998 +0.10	423.00	415.10	421.90	17,983
10 Jun 21	420.00000 +5.40	421.70	413.60	414.60	11,331
09 Jun 21	414.59998 -2.20	421.91	412.30	420.40	9,561
08 Jun 21	416.79999 +6.70	418.80	410.60	410.60	8,954
07 Jun 21	410.09998 +8.50	410.80	399.06	400.20	8,646
04 Jun 21	401.60001 +0.10	407.40	401.10	402.70	8,470
03 Jun 21	401.50000 -6.20	406.20	398.75	405.40	8,784
02 Jun 21	407.70001 -2.40	412.40	403.90	408.50	10,117
01 Jun 21	410.09998 +0.20	417.40	406.80	414.40	10,435
28 May 21	409.90002 -0.60	418.20	406.50	412.30	7,859
27 May 21	410.50000 +0.20	417.00	404.00	412.50	9,362
26 May 21	410.29999 +7.40	414.00	404.50	404.50	7,469
25 May 21	402.90002 -5.80	414.30	402.80	410.00	13,669
24 May 21	408.69998 +3.90	414.40	403.50	406.90	10,569
21 May 21	404.79999 +7.70	407.50	395.80	402.20	19,057
20 May 21	397.09998 +7.60	402.40	387.80	391.40	27,045
19 May 21	389.50000 -4.10	393.69	381.70	386.00	25,545
18 May 21	393.60001 -1.80	407.70	388.40	395.30	25,765
17 May 21	395.40002 -15.60	415.34	389.90	407.30	24,992
14 May 21	411.00000 +14.30	413.40	398.10	401.40	14,597
13 May 21	396.69998 -9.80	415.82	388.80	411.60	24,687
12 May 21	406.50000 -12.40	419.00	398.05	410.80	28,582
11 May 21	418.89999 +0.30	425.80	403.70	408.00	28,746
10 May 21	418.60001 -23.40	439.60	413.90	438.10	37,093
07 May 21	442.00000 +32.70	443.30	411.10	415.30	50,642
06 May 21	409.29999 -56.80	475.00	395.00	475.00	133,592
05 May 21	466.10001 -9.00	478.73	462.60	475.50	18,272
04 May 21	475.09998 -16.90	486.10	470.11	486.10	15,462
03 May 21	492.00000 -3.60	501.10	485.20	500.30	22,166
30 Apr 21	495.60001 -9.30	510.50	494.60	502.50	14,424
29 Apr 21	504.90002 -4.20	513.40	498.10	513.40	9,920
28 Apr 21	509.10001 +4.20	511.10	503.00	509.70	8,150
27 Apr 21	504.90002 -6.00	519.90	501.10	512.30	12,327
26 Apr 21	510.89999 +8.50	530.00	503.10	505.00	52,537
23 Apr 21	502.40002 +11.30	504.90	491.90	494.40	21,286
22 Apr 21	491.10001 +18.60	493.30	469.10	472.50	16,058
21 Apr 21	472.50000 -13.90	484.30	469.50	480.80	14,051
20 Apr 21	486.39999 -12.90	500.30	482.70	495.90	20,603
19 Apr 21	499.29999 -7.60	512.15	495.65	503.80	24,711
16 Apr 21	506.89999 +19.70	507.70	487.30	493.30	29,365
15 Apr 21	487.20001 +5.50	490.35	481.20	483.10	9,688
14 Apr 21	481.69998 -4.20	498.30	481.70	486.00	9,040
13 Apr 21	485.89999 +9.30	489.40	476.50	479.60	12,795
12 Apr 21	476.60001 +14.40	479.10	453.50	463.00	30,111
09 Apr 21	462.20001 -12.40	470.80	454.50	470.30	37,686
08 Apr 21	474.59998 +12.70	476.70	463.10	467.10	16,883
07 Apr 21	461.89999 -9.20	471.90	458.60	467.50	20,774
06 Apr 21	471.10001 -2.20	472.90	463.10	472.20	22,558
05 Apr 21	473.30002 -4.50	482.90	471.93	481.30	17,439
01 Apr 21	477.79999 +5.90	488.80	473.70	480.30	15,426
31 Mar 21	471.89999 +6.10	479.00	467.40	467.40	21,279
30 Mar 21	465.80002 +2.10	470.80	450.00	458.00	15,527
29 Mar 21	463.69998 -16.10	484.40	458.40	480.90	23,203
26 Mar 21	479.79999 +13.70	480.60	464.50	465.60	22,080
25 Mar 21	466.10001 -1.80	469.00	453.60	463.34	24,549
24 Mar 21	467.90002 -11.30	481.50	465.00	480.60	17,972
23 Mar 21	479.19998 -9.50	494.00	477.80	489.40	8,703
22 Mar 21	488.69998 +2.40	494.76	482.10	489.00	13,342
19 Mar 21	486.30002 +13.80	489.70	471.40	472.40	30,741
18 Mar 21	472.50000 -16.00	483.10	472.20	481.30	14,962
17 Mar 21	488.50000 +4.00	489.40	471.38	476.70	15,353
16 Mar 21	484.50000 -2.00	501.50	477.20	487.50	22,846
15 Mar 21	486.50000 -0.40	493.87	481.20	486.80	13,223
12 Mar 21	486.89999 -7.50	495.30	479.10	487.20	26,450
11 Mar 21	494.39999 +27.60	495.00	475.00	479.40	40,367
10 Mar 21	466.79999 -5.40	482.00	454.90	482.00	27,126
09 Mar 21	472.20001 +28.00	477.00	449.40	450.00	18,497
08 Mar 21	444.19998 -18.00	473.80	444.20	445.30	16,636
05 Mar 21	462.20001 -4.00	475.90	433.60	474.70	37,874
04 Mar 21	466.19998 -16.40	488.50	465.30	479.40	34,052
03 Mar 21	482.59998 -17.60	503.40	464.40	498.20	26,096
02 Mar 21	500.20001 -4.40	509.70	497.30	504.40	19,245
01 Mar 21	504.59998 +10.30	515.70	491.20	503.10	42,416
26 Feb 21	494.29999 +18.20	501.60	471.00	479.30	32,478
25 Feb 21	476.10001 -16.80	520.00	474.10	492.50	50,591
24 Feb 21	492.90002 +18.20	497.30	470.70	474.10	23,344
23 Feb 21	474.70001 -13.80	484.30	458.80	484.30	37,665
22 Feb 21	488.50000 -30.40	514.80	485.30	514.80	23,332
19 Feb 21	518.90002 +18.80	520.00	502.00	502.20	29,508
18 Feb 21	500.09998 +1.00	504.40	493.10	497.80	21,221
17 Feb 21	499.10001 +5.90	500.00	476.60	487.80	21,397
16 Feb 21	493.20001 -11.40	509.90	483.60	504.60	23,968
12 Feb 21	504.59998 +2.80	515.30	502.60	506.50	19,625
11 Feb 21	501.79999 +0.90	513.80	501.60	505.50	20,170
10 Feb 21	500.89999 +2.10	506.60	491.30	502.30	24,090
09 Feb 21	498.80002 +6.00	509.50	492.53	496.70	27,706
08 Feb 21	492.79999 -17.20	510.21	490.11	510.00	32,145
05 Feb 21	510.00000 +9.40	510.10	498.75	505.00	18,310
04 Feb 21	500.60001 +4.90	501.50	493.60	498.90	14,399
03 Feb 21	495.70001 -3.10	501.00	486.60	499.30	12,308
02 Feb 21	498.80002 +4.20	506.70	494.70	500.00	23,601
01 Feb 21	494.59998 +17.70	499.60	481.80	482.30	20,926
29 Jan 21	476.89999 -14.00	499.54	476.40	490.00	17,249
28 Jan 21	490.89999 +11.10	497.80	479.90	484.90	22,839
27 Jan 21	479.79999 -11.20	500.15	475.02	485.70	25,269
26 Jan 21	491.00000 +5.80	497.80	482.50	488.70	28,193
25 Jan 21	485.20001 -13.40	505.00	482.00	502.40	35,550
22 Jan 21	498.60001 +10.50	500.00	480.10	481.60	33,048
21 Jan 21	488.10001 +0.00	500.00	480.40	496.30	35,772
20 Jan 21	488.10001 +16.90	496.70	477.10	479.10	34,932
19 Jan 21	471.19998 +15.60	474.70	460.20	462.00	35,163
15 Jan 21	455.60001 -7.40	471.30	450.35	465.00	40,140
14 Jan 21	463.00000 -3.20	478.60	461.10	470.00	19,303
13 Jan 21	466.19998 -7.10	478.10	463.30	475.20	17,049
12 Jan 21	473.30002 +12.90	476.50	457.80	463.50	13,907
11 Jan 21	460.40002 -14.70	476.50	455.80	471.70	17,489
08 Jan 21	475.09998 -0.70	491.30	470.70	479.90	25,795
07 Jan 21	475.80002 +17.20	487.40	465.40	465.40	30,247
06 Jan 21	458.60001 +0.60	467.20	449.30	450.80	23,286
05 Jan 21	458.00000 -0.30	463.60	451.10	457.70	15,844
04 Jan 21	458.30002 -0.60	468.70	445.00	464.40	21,253
31 Dec 20	458.89999 -8.30	476.20	456.90	476.20	19,366
30 Dec 20	467.20001 +3.70	474.80	457.70	468.10	19,008
29 Dec 20	463.50000 +17.60	474.50	448.30	449.30	29,494
28 Dec 20	445.89999 -20.40	476.66	444.20	476.00	28,852
24 Dec 20	466.30002 -3.70	476.60	464.90	473.10	6,479
23 Dec 20	470.00000 -3.40	477.20	468.22	476.60	31,862
22 Dec 20	473.39999 +9.80	485.00	462.00	468.00	32,890
21 Dec 20	463.60001 +13.20	466.00	443.20	447.10	25,339
18 Dec 20	450.40002 -15.80	471.10	449.00	471.10	55,588
17 Dec 20	466.19998 +7.00	470.10	459.69	460.00	28,575
16 Dec 20	459.19998 +7.90	465.50	452.90	453.70	17,700
15 Dec 20	451.30002 -5.10	459.60	445.00	457.00	19,541
14 Dec 20	456.39999 +20.90	458.50	436.00	437.50	35,039
11 Dec 20	435.50000 +4.70	439.45	426.70	426.70	23,368
10 Dec 20	430.80002 +2.50	437.75	424.00	424.00	22,263
09 Dec 20	428.30002 -4.00	441.15	426.80	435.00	26,767
08 Dec 20	432.29999 +3.30	439.70	426.50	426.70	18,836
07 Dec 20	429.00000 -9.30	448.95	423.84	441.40	21,001
04 Dec 20	438.30002 +7.90	444.60	425.20	429.90	28,988
03 Dec 20	430.40002 +7.00	452.40	427.12	427.20	34,708
02 Dec 20	423.39999 -40.50	463.70	419.80	463.70	45,389
01 Dec 20	463.89999 +6.40	470.90	453.90	460.00	29,417
30 Nov 20	457.50000 +2.30	461.30	444.70	457.60	24,529
27 Nov 20	455.20001 +5.60	458.95	448.70	451.50	9,454
25 Nov 20	449.59998 +11.00	454.20	434.50	438.60	26,628
24 Nov 20	438.60001 -1.70	443.60	429.60	442.90	23,987
23 Nov 20	440.29999 +4.30	442.70	431.20	440.00	28,439
20 Nov 20	436.00000 -6.90	446.55	432.60	437.50	18,180
19 Nov 20	442.90002 +17.80	444.00	420.00	423.30	27,009
18 Nov 20	425.09998 -2.90	434.30	424.90	429.60	21,574
17 Nov 20	428.00000 +3.40	428.75	418.75	424.90	15,734
16 Nov 20	424.59998 -6.10	432.60	419.90	429.50	17,490
13 Nov 20	430.70001 +7.60	439.80	421.30	422.10	16,236
12 Nov 20	423.10001 -5.80	436.60	419.70	429.20	21,111
11 Nov 20	428.89999 +20.00	438.90	410.20	414.50	30,346
10 Nov 20	408.89999 -25.70	436.20	405.00	430.90	39,489
09 Nov 20	434.59998 -32.20	485.80	428.00	479.00	47,032
06 Nov 20	466.79999 -29.20	497.10	448.00	496.00	67,520
05 Nov 20	496.00000 +21.10	514.80	483.90	483.90	57,519
04 Nov 20	474.90002 +17.00	476.30	446.80	455.90	25,591
03 Nov 20	457.90002 +30.90	462.00	435.00	436.50	34,282
02 Nov 20	427.00000 +9.80	428.70	415.80	419.10	24,866
30 Oct 20	417.20001 -10.70	431.00	408.70	424.00	21,661
29 Oct 20	427.90002 +9.70	431.00	412.60	418.20	16,553
28 Oct 20	418.20001 -4.20	424.20	403.70	412.10	26,429
27 Oct 20	422.40002 +3.30	431.10	419.80	420.00	18,647
26 Oct 20	419.10001 -22.30	436.60	415.80	436.30	17,557
23 Oct 20	441.39999 +5.40	443.30	434.90	440.50	10,374
22 Oct 20	436.00000 +0.20	438.20	424.70	435.80	15,131
21 Oct 20	435.80002 -3.90	442.35	431.50	438.80	9,828
20 Oct 20	439.70001 -8.50	454.40	435.20	448.35	14,441
19 Oct 20	448.20001 +1.60	459.90	446.60	450.00	27,253
16 Oct 20	446.60001 +2.50	450.00	441.30	445.50	15,097
15 Oct 20	444.10001 +4.40	445.00	428.15	429.70	17,989
14 Oct 20	439.70001 -6.40	448.50	438.80	448.40	20,235
13 Oct 20	446.10001 +5.70	448.58	436.00	441.40	17,474
12 Oct 20	440.40002 +6.40	442.00	428.10	439.20	19,352
09 Oct 20	434.00000 +0.70	440.00	430.40	437.70	25,858
08 Oct 20	433.30002 +7.10	436.10	425.50	433.60	15,099
07 Oct 20	426.19998 +15.60	431.00	410.30	413.10	28,525
06 Oct 20	410.60001 -3.80	422.00	408.30	415.20	17,620
05 Oct 20	414.39999 +15.90	416.30	399.30	402.40	23,729
02 Oct 20	398.50000 +5.90	402.40	382.10	382.10	23,278
01 Oct 20	392.59998 +15.60	393.13	378.20	379.60	27,779
30 Sep 20	377.00000 +1.30	385.90	372.40	375.90	32,172
29 Sep 20	375.70001 -7.80	385.58	375.10	384.50	13,235
28 Sep 20	383.50000 +7.40	385.90	377.95	380.30	14,853
25 Sep 20	376.10001 +9.30	377.75	363.15	364.30	22,469
24 Sep 20	366.79999 -14.20	380.80	366.10	379.90	31,544
23 Sep 20	381.00000 +2.70	387.00	374.50	378.00	44,502
22 Sep 20	378.30002 +12.60	378.50	359.60	370.60	18,056
21 Sep 20	365.70001 -6.20	367.40	354.50	361.10	22,325
18 Sep 20	371.89999 +10.50	386.20	361.70	365.20	78,038
17 Sep 20	361.39999 -5.80	366.10	354.10	358.30	19,474
16 Sep 20	367.20001 +7.10	378.80	361.50	362.10	22,693
15 Sep 20	360.09998 +3.00	366.40	351.40	359.70	13,668
14 Sep 20	357.09998 +8.10	368.10	350.30	352.70	22,350
11 Sep 20	349.00000 -6.80	365.70	345.70	358.40	19,391
10 Sep 20	355.80002 +2.60	370.60	355.30	357.00	22,264
09 Sep 20	353.20001 +8.90	359.60	345.40	350.00	36,395
08 Sep 20	344.29999 -12.50	360.00	344.10	355.20	21,718
04 Sep 20	356.79999 -18.90	374.90	338.00	374.90	44,492
03 Sep 20	375.70001 -26.40	397.40	370.30	396.70	32,654
02 Sep 20	402.09998 -8.70	418.78	398.20	416.10	29,048
01 Sep 20	410.80002 +18.60	414.10	390.20	392.00	31,219
31 Aug 20	392.20001 -6.10	403.00	392.20	398.80	32,526
28 Aug 20	398.30002 +10.70	403.90	391.65	393.10	32,078
27 Aug 20	387.59998 +4.50	390.25	377.10	381.10	30,863
26 Aug 20	383.10001 +23.00	383.90	363.60	363.60	45,127
25 Aug 20	360.09998 +15.30	363.00	341.10	344.70	58,424
24 Aug 20	344.79999 +8.50	345.10	332.80	345.00	54,526
21 Aug 20	336.30002 -2.10	342.60	334.00	338.00	42,767
20 Aug 20	338.39999 -1.60	344.40	334.00	338.90	71,361
19 Aug 20	340.00000 +1.30	345.00	335.40	339.80	61,175
18 Aug 20	338.69998 +3.00	343.80	334.50	340.00	72,084
17 Aug 20	335.70001 +4.70	340.70	330.90	335.10	34,961
14 Aug 20	331.00000 -3.80	335.50	324.50	335.50	57,222
13 Aug 20	334.79999 -5.20	342.80	330.00	340.00	80,305
12 Aug 20	340.00000 -6.70	345.00	339.60	339.80	189,693
11 Aug 20	346.69998 -51.80	382.00	330.00	378.10	125,775
10 Aug 20	398.50000 -8.90	412.55	393.20	407.40	33,655
07 Aug 20	407.40002 +2.80	450.00	404.50	422.50	50,123
06 Aug 20	404.59998 +7.60	407.10	394.25	397.00	27,255
05 Aug 20	397.00000 +5.20	398.30	389.40	396.30	18,658
04 Aug 20	391.79999 +8.60	392.10	380.00	380.80	32,915
03 Aug 20	383.20001 +39.00	385.20	346.10	348.10	25,020
31 Jul 20	344.19998 +6.80	347.50	327.90	339.40	18,508
30 Jul 20	337.40002 -9.20	342.90	329.40	341.40	9,648
29 Jul 20	346.60001 +3.90	351.10	340.90	342.80	21,951
28 Jul 20	342.70001 -4.30	350.30	341.90	344.60	6,866
27 Jul 20	347.00000 +5.60	349.20	340.20	341.70	6,975
24 Jul 20	341.39999 -4.70	351.50	339.10	345.70	10,435
23 Jul 20	346.10001 +0.70	359.70	341.90	343.30	9,983
22 Jul 20	345.40002 -6.70	357.10	344.60	352.10	11,568
21 Jul 20	352.09998 -2.10	358.30	349.85	357.60	15,559
20 Jul 20	354.19998 +15.20	354.90	339.30	339.30	16,483
17 Jul 20	339.00000 +7.90	341.40	329.50	331.00	11,349
16 Jul 20	331.10001 +7.50	336.20	317.90	319.80	18,061
15 Jul 20	323.60001 +9.10	326.10	312.20	316.70	28,658
14 Jul 20	314.50000 -16.90	343.20	304.00	330.00	50,323
13 Jul 20	331.39999 -16.80	354.95	330.30	350.70	26,922
10 Jul 20	348.20001 -8.50	356.00	342.42	356.00	15,043
09 Jul 20	356.69998 -7.60	370.20	352.00	365.00	22,520
08 Jul 20	364.29999 +6.60	372.20	358.50	372.20	14,914
07 Jul 20	357.70001 -9.10	369.70	357.40	363.30	10,996
06 Jul 20	366.79999 +6.80	372.90	364.40	365.60	15,916
02 Jul 20	360.00000 +2.90	365.00	357.50	363.30	19,062
01 Jul 20	357.09998 +9.50	360.00	345.10	348.30	12,548
30 Jun 20	347.59998 +15.70	348.90	327.40	330.50	20,442
29 Jun 20	331.89999 +5.20	333.20	319.50	328.10	19,509
26 Jun 20	326.69998 -8.90	336.89	318.00	335.30	22,432
25 Jun 20	335.60001 +1.60	336.00	318.20	332.60	24,905
24 Jun 20	334.00000 -15.80	351.75	330.10	347.00	19,392
23 Jun 20	349.79999 -3.70	359.45	349.50	358.00	10,577
22 Jun 20	353.50000 +0.90	354.90	347.80	348.70	16,443
19 Jun 20	352.59998 +6.90	356.30	346.90	350.60	23,829
18 Jun 20	345.70001 +9.40	345.80	333.60	333.60	14,578
17 Jun 20	336.30002 -4.50	347.58	334.50	341.40	16,236
16 Jun 20	340.80002 +17.70	344.90	331.20	334.60	19,132
15 Jun 20	323.10001 +3.90	324.90	305.80	311.90	17,834
12 Jun 20	319.20001 +2.95	331.45	313.60	328.20	17,085
11 Jun 20	316.25000 -37.75	339.50	314.90	339.50	30,745
10 Jun 20	354.00000 -7.80	364.70	349.30	361.30	14,509
09 Jun 20	361.79999 -11.80	375.50	357.45	369.00	16,363
08 Jun 20	373.60001 +15.70	374.40	357.00	360.80	16,915
05 Jun 20	357.90002 +8.70	371.20	350.80	356.10	15,666
04 Jun 20	349.19998 -11.20	364.60	347.40	357.30	27,741
03 Jun 20	360.40002 +7.30	368.40	352.30	357.00	14,640
02 Jun 20	353.10001 +4.90	354.50	340.10	346.30	17,370
01 Jun 20	348.20001 +2.70	353.80	342.50	348.30	26,489
29 May 20	345.50000 +3.30	346.40	336.76	338.70	16,183
28 May 20	342.20001 +5.40	354.80	338.50	339.30	24,010
27 May 20	336.79999 +9.10	343.30	319.40	331.70	36,219
26 May 20	327.70001 +8.30	342.50	322.94	329.20	40,652
22 May 20	319.39999 +15.10	321.80	305.70	305.70	20,325
21 May 20	304.29999 +3.40	310.10	300.80	306.30	14,276
20 May 20	300.89999 -1.90	311.70	298.50	308.80	13,835
19 May 20	302.80002 +7.40	310.50	293.60	293.60	13,951
18 May 20	295.40002 +11.40	302.20	291.10	294.00	27,099
15 May 20	284.00000 +10.20	287.70	270.67	271.00	16,846
14 May 20	273.79999 -3.20	274.50	265.60	270.70	18,684
13 May 20	277.00000 -17.80	297.40	270.45	291.80	41,397
12 May 20	294.79999 -14.40	310.20	294.80	309.10	30,264
11 May 20	309.20001 -6.10	313.11	304.80	309.30	38,942
08 May 20	315.30002 -4.70	323.40	300.30	323.40	40,753
07 May 20	320.00000 +21.90	323.10	302.00	305.50	38,443
06 May 20	298.10001 +3.70	301.30	292.80	298.70	19,438
05 May 20	294.39999 -2.50	302.70	290.20	302.70	23,171
04 May 20	296.89999 +10.10	298.60	280.00	283.70	17,553
01 May 20	286.79999 -29.50	314.10	284.40	307.80	21,000
30 Apr 20	316.29999 +10.60	317.50	300.07	305.60	23,831
29 Apr 20	305.70001 +8.00	313.70	303.10	309.00	30,595
28 Apr 20	297.70001 +4.00	304.80	293.00	302.20	19,571
27 Apr 20	293.70001 +16.90	295.00	280.00	280.00	17,439
24 Apr 20	276.79999 -2.00	281.20	271.60	279.90	18,928
23 Apr 20	278.79999 -12.10	294.20	276.60	290.80	22,085
22 Apr 20	290.89999 +13.10	299.40	281.63	284.90	19,210
21 Apr 20	277.80002 -19.90	299.35	275.50	290.30	16,533
20 Apr 20	297.70001 -7.50	322.30	294.70	317.40	27,476
17 Apr 20	305.20001 +23.80	311.95	288.00	291.90	35,892
16 Apr 20	281.39999 +7.00	281.80	269.40	276.00	40,841
15 Apr 20	274.39999 -10.60	284.70	273.20	280.50	31,993
14 Apr 20	285.00000 +3.60	291.40	280.70	290.00	20,420
13 Apr 20	281.39999 -4.70	296.00	277.40	284.40	18,725
09 Apr 20	286.10001 +10.00	297.30	278.60	280.40	22,035
08 Apr 20	276.10001 +0.80	288.60	272.50	280.00	38,181
07 Apr 20	275.30002 +3.40	286.30	272.50	280.60	34,459
06 Apr 20	271.89999 +18.70	272.40	260.50	262.60	28,957
03 Apr 20	253.20000 -9.80	266.10	244.10	262.70	30,797
02 Apr 20	263.00000 +16.50	264.00	240.40	244.00	34,412
01 Apr 20	246.50000 -21.70	260.46	244.60	256.70	57,488
31 Mar 20	268.20001 +13.20	270.30	249.60	255.50	48,013
30 Mar 20	255.00000 +8.60	259.40	245.00	249.40	30,387
27 Mar 20	246.39999 -17.10	262.80	245.00	256.80	31,461
26 Mar 20	263.50000 +8.50	277.80	257.50	257.50	31,924
25 Mar 20	255.00000 +9.50	272.35	240.09	245.40	45,897
24 Mar 20	245.50000 +17.80	251.50	236.90	241.40	30,960
23 Mar 20	227.70001 -11.80	241.80	207.50	236.00	48,553
20 Mar 20	239.50000 -5.50	260.30	229.50	248.00	50,734
19 Mar 20	245.00000 +21.20	250.50	217.00	222.30	51,808
18 Mar 20	223.79999 -17.10	239.80	207.50	223.80	75,455
17 Mar 20	240.89999 +14.80	247.50	216.70	229.80	67,311
16 Mar 20	226.10001 -30.30	242.00	220.30	233.80	67,700
13 Mar 20	256.39999 +0.70	276.75	240.80	267.70	43,361
12 Mar 20	255.70000 -21.30	264.08	222.50	250.20	52,887
11 Mar 20	277.00000 -23.50	295.40	269.30	291.40	27,407
10 Mar 20	300.50000 +7.30	312.10	286.30	302.70	27,138
09 Mar 20	293.20001 -34.10	308.49	280.92	303.00	36,273
06 Mar 20	327.29999 -10.90	334.60	308.00	324.90	64,463
05 Mar 20	338.20001 -23.50	359.60	330.75	349.90	36,904
04 Mar 20	361.69998 -5.30	373.70	350.40	371.90	25,627
03 Mar 20	367.00000 -20.50	394.12	361.90	388.50	23,900
02 Mar 20	387.50000 -1.60	390.50	372.60	390.00	31,217
28 Feb 20	389.10001 +3.60	399.40	363.10	370.00	38,867
27 Feb 20	385.50000 -6.40	432.65	372.50	415.40	44,937
26 Feb 20	391.89999 -10.00	417.90	391.70	401.70	30,988
25 Feb 20	401.89999 -12.90	420.20	394.10	416.10	21,123
24 Feb 20	414.79999 -9.40	428.70	402.10	406.40	17,388
21 Feb 20	424.19998 -3.30	425.70	415.50	425.70	10,812
20 Feb 20	427.50000 -9.60	437.95	419.40	437.60	12,485
19 Feb 20	437.09998 +0.40	443.60	426.32	438.90	15,543
18 Feb 20	436.69998 -9.30	449.80	435.30	445.30	15,884
14 Feb 20	446.00000 +3.50	447.90	440.47	440.80	14,553
13 Feb 20	442.50000 +8.20	444.70	430.00	430.00	17,801
12 Feb 20	434.29999 +6.00	435.80	417.60	430.30	15,619
11 Feb 20	428.30002 -11.60	444.20	427.00	441.90	23,776
10 Feb 20	439.90002 +34.00	441.00	400.60	400.60	40,951
07 Feb 20	405.89999 +15.80	407.70	389.80	391.40	22,412
06 Feb 20	390.09998 +3.70	397.50	386.30	388.10	19,435
05 Feb 20	386.39999 -20.90	411.60	383.30	411.60	40,668
04 Feb 20	407.29999 +10.30	408.40	395.71	398.90	14,836
03 Feb 20	397.00000 +6.60	400.00	391.90	391.90	16,640
31 Jan 20	390.40002 -12.10	402.50	387.50	402.50	14,922
30 Jan 20	402.50000 +4.70	402.50	394.00	395.00	13,367
29 Jan 20	397.79999 +0.60	402.50	391.45	399.40	9,301
28 Jan 20	397.20001 +9.50	399.90	388.25	388.40	12,493
27 Jan 20	387.70001 -10.30	393.80	385.20	391.50	17,152
24 Jan 20	398.00000 -7.20	410.70	394.50	407.50	12,745
23 Jan 20	405.20001 -5.10	412.90	402.70	409.90	16,303
22 Jan 20	410.29999 +1.30	421.45	410.20	412.70	17,649
21 Jan 20	409.00000 +2.30	410.65	404.30	407.60	16,726
17 Jan 20	406.69998 -6.00	415.70	405.40	415.70	15,790
16 Jan 20	412.70001 +2.60	414.80	405.00	414.20	16,197
15 Jan 20	410.09998 -1.20	417.37	407.80	409.80	32,193
14 Jan 20	411.30002 -7.30	418.90	409.40	418.90	18,715
13 Jan 20	418.60001 +2.50	421.80	413.00	415.90	21,469
10 Jan 20	416.10001 +2.50	419.60	410.20	413.20	24,670
09 Jan 20	413.60001 +14.60	414.30	400.40	400.40	18,750
08 Jan 20	399.00000 +6.70	403.90	392.50	392.50	18,544
07 Jan 20	392.29999 -1.20	396.60	388.45	392.90	16,985
06 Jan 20	393.50000 +5.70	395.30	380.30	386.10	26,954
03 Jan 20	387.79999 +18.90	390.00	361.40	362.70	47,903
02 Jan 20	368.89999 +11.80	369.00	356.20	356.20	21,804
31 Dec 19	357.09998 -5.00	364.42	356.40	358.70	17,682
30 Dec 19	362.09998 -0.60	364.40	354.60	363.20	19,275
27 Dec 19	362.70001 -2.40	368.00	359.20	366.50	12,142
26 Dec 19	365.09998 -2.60	372.25	363.90	369.40	10,908
24 Dec 19	367.70001 +0.40	370.20	364.10	368.70	12,771
23 Dec 19	367.29999 +5.90	371.20	362.10	363.30	12,747
20 Dec 19	361.39999 +1.00	365.00	357.40	363.00	24,781
19 Dec 19	360.40002 -0.30	363.30	357.44	361.80	12,291
18 Dec 19	360.70001 -2.10	366.60	357.86	362.80	27,475
17 Dec 19	362.79999 +0.60	367.40	359.20	361.90	73,438
16 Dec 19	362.20001 +4.40	367.50	358.00	359.00	33,299
13 Dec 19	357.79999 +2.70	364.20	353.02	354.20	15,634
12 Dec 19	355.09998 +2.00	360.80	349.00	353.40	22,132
11 Dec 19	353.10001 -9.10	365.10	349.70	364.10	35,211
10 Dec 19	362.20001 -7.10	372.35	360.70	370.40	24,668
09 Dec 19	369.29999 +6.60	374.20	363.00	363.50	15,388
06 Dec 19	362.70001 +0.20	368.55	361.02	366.20	20,809
05 Dec 19	362.50000 -4.60	368.90	360.80	367.50	15,681
04 Dec 19	367.09998 +0.70	373.30	359.50	368.40	21,148
03 Dec 19	366.39999 +4.00	367.50	353.40	357.10	17,304
02 Dec 19	362.40002 -24.70	385.90	361.40	385.90	36,410
29 Nov 19	387.09998 +8.40	390.50	376.90	379.10	13,130
27 Nov 19	378.69998 -5.60	388.80	377.20	383.40	14,825
26 Nov 19	384.29999 +0.50	388.05	379.50	385.40	16,303
25 Nov 19	383.80002 +5.20	386.80	378.40	378.40	26,398
22 Nov 19	378.60001 +5.70	380.20	371.60	374.60	10,990
21 Nov 19	372.90002 -9.20	383.05	372.40	382.30	16,566
20 Nov 19	382.09998 +5.50	386.70	374.10	374.70	22,929
19 Nov 19	376.60001 +10.20	379.00	368.80	369.80	27,740
18 Nov 19	366.39999 +2.00	367.00	360.40	364.90	20,892
15 Nov 19	364.39999 +10.70	365.60	353.90	355.70	31,949
14 Nov 19	353.69998 -3.20	360.00	352.35	356.70	13,857
13 Nov 19	356.89999 -4.30	363.75	351.80	358.20	20,374
12 Nov 19	361.19998 +13.15	361.20	347.60	348.60	27,222
11 Nov 19	348.04999 -2.05	355.10	343.40	345.50	55,512
08 Nov 19	350.09998 -43.70	361.60	322.70	340.50	177,203
07 Nov 19	393.80002 +6.10	400.30	385.30	391.70	45,004
06 Nov 19	387.70001 +6.50	398.30	381.80	385.30	18,677
05 Nov 19	381.19998 -6.80	395.09	381.10	390.00	17,429
04 Nov 19	388.00000 +3.65	396.30	386.00	387.20	25,085
01 Nov 19	384.35001 +9.55	388.90	372.85	373.90	25,283
31 Oct 19	374.79999 -9.50	386.30	372.70	386.30	22,658
30 Oct 19	384.29999 +3.90	386.80	378.87	381.50	16,210
29 Oct 19	380.40002 -6.80	389.40	376.40	386.30	24,135
28 Oct 19	387.20001 +11.10	388.60	373.00	378.80	24,729
25 Oct 19	376.10001 +0.90	386.70	371.30	375.00	38,191
24 Oct 19	375.20001 +8.50	379.40	366.90	368.30	31,699
23 Oct 19	366.69998 -4.80	377.50	364.80	369.70	21,085
22 Oct 19	371.50000 -16.70	392.80	371.20	388.90	24,017
21 Oct 19	388.20001 -5.70	397.80	385.80	397.80	26,617
18 Oct 19	393.89999 -8.30	401.50	385.41	401.50	33,697
17 Oct 19	402.20001 +2.10	404.10	395.81	401.40	17,818
16 Oct 19	400.09998 -8.40	409.60	391.80	408.50	28,801
15 Oct 19	408.50000 +8.60	409.30	398.40	401.50	31,598
14 Oct 19	399.90002 +9.00	406.80	385.90	391.10	52,730
11 Oct 19	390.89999 +10.00	395.90	381.76	384.50	41,045
10 Oct 19	380.89999 -5.20	386.55	376.10	385.50	26,750
09 Oct 19	386.10001 +7.95	390.00	380.30	386.60	33,134
08 Oct 19	378.14999 -11.25	391.20	374.10	388.60	38,394
07 Oct 19	389.39999 +12.80	393.20	380.50	383.60	46,505
04 Oct 19	376.60001 +4.50	378.00	369.74	374.50	34,986
03 Oct 19	372.09998 +2.55	375.20	362.70	369.50	38,946
02 Oct 19	369.55002 -1.05	377.90	365.60	368.60	91,858
01 Oct 19	370.60001 +22.00	383.30	354.00	358.10	57,414
30 Sep 19	348.60001 +11.80	348.90	331.00	335.80	67,975
27 Sep 19	336.79999 -11.10	349.50	328.10	349.50	43,865
26 Sep 19	347.90002 -2.80	351.10	341.10	351.10	30,231
25 Sep 19	350.70001 +1.30	353.60	334.60	348.30	48,625
24 Sep 19	349.39999 -14.70	367.70	347.40	363.90	29,307
23 Sep 19	364.10001 -3.80	369.48	361.60	365.30	15,982
20 Sep 19	367.90002 -3.40	376.36	365.20	371.80	24,490
19 Sep 19	371.30002 +4.90	375.60	362.80	367.70	23,170
18 Sep 19	366.39999 +7.00	367.20	356.60	360.20	28,933
17 Sep 19	359.39999 -0.80	362.47	353.50	360.20	18,039
16 Sep 19	360.20001 +5.00	364.50	350.00	352.00	24,432
13 Sep 19	355.20001 -14.70	374.65	352.70	369.30	55,040
12 Sep 19	369.90002 -3.40	379.10	365.59	376.40	22,086
11 Sep 19	373.30002 +7.90	379.60	361.36	363.10	33,812
10 Sep 19	365.40002 +1.00	369.00	355.10	361.00	35,487
09 Sep 19	364.39999 +1.70	365.40	348.60	362.90	50,765
06 Sep 19	362.70001 -1.50	368.90	355.70	364.70	53,700
05 Sep 19	364.19998 +0.50	380.50	363.60	369.70	33,140
04 Sep 19	363.69998 -2.70	370.90	358.50	370.90	34,893
03 Sep 19	366.39999 -13.60	389.10	364.40	377.70	43,638
30 Aug 19	380.00000 -18.80	403.00	370.90	400.50	75,154
29 Aug 19	398.80002 -1.20	409.50	397.85	404.90	15,015
28 Aug 19	400.00000 +5.30	403.20	387.20	391.60	44,515
27 Aug 19	394.70001 -12.00	408.70	386.12	407.50	50,240
26 Aug 19	406.69998 -9.70	422.40	405.30	422.40	35,566
23 Aug 19	416.39999 -13.00	436.90	414.10	428.30	42,856
22 Aug 19	429.39999 +2.10	435.50	422.50	431.70	23,139
21 Aug 19	427.29999 +4.00	431.90	423.71	429.60	17,621
20 Aug 19	423.30002 -2.60	427.60	420.50	423.70	16,294
19 Aug 19	425.89999 +7.70	427.85	417.60	426.50	21,713
16 Aug 19	418.20001 +4.80	426.30	413.50	415.10	23,328
15 Aug 19	413.39999 +0.80	420.90	403.80	413.80	33,435
14 Aug 19	412.59998 -13.90	424.10	407.40	417.30	63,826
13 Aug 19	426.50000 +0.60	435.50	419.50	424.50	35,497
12 Aug 19	425.89999 +0.50	427.90	412.71	420.10	34,974
09 Aug 19	425.40002 -18.50	445.70	423.20	442.00	42,998
08 Aug 19	443.89999 +15.90	473.00	440.00	462.00	71,110
07 Aug 19	428.00000 +17.10	430.90	401.86	408.50	39,158
06 Aug 19	410.89999 -10.30	432.37	409.80	424.40	29,112
05 Aug 19	421.19998 -7.50	422.70	398.66	417.10	42,826
02 Aug 19	428.69998 -19.50	446.40	425.00	443.40	36,845
01 Aug 19	448.20001 +8.30	461.90	432.15	440.30	38,441
31 Jul 19	439.90002 +4.50	444.50	428.70	434.90	34,964
30 Jul 19	435.40002 +5.40	436.90	418.36	425.80	33,777
29 Jul 19	430.00000 -47.40	485.70	423.80	478.05	75,646
26 Jul 19	477.40002 +16.70	478.60	463.00	463.00	23,220
25 Jul 19	460.70001 +1.40	465.25	450.10	457.30	17,249
24 Jul 19	459.29999 +3.60	461.19	450.90	457.00	27,306
23 Jul 19	455.70001 -11.10	472.47	453.40	470.80	24,587
22 Jul 19	466.79999 +0.10	477.00	465.00	468.70	20,346
19 Jul 19	466.69998 +6.20	479.00	461.60	464.10	30,105
18 Jul 19	460.50000 -7.20	468.50	456.00	466.30	22,920
17 Jul 19	467.70001 -2.90	473.30	463.66	466.50	23,350
16 Jul 19	470.60001 +3.50	473.90	464.40	471.00	26,749
15 Jul 19	467.09998 +7.80	467.50	452.50	459.40	22,628
12 Jul 19	459.29999 -10.70	473.25	454.40	472.20	36,278
11 Jul 19	470.00000 -5.00	479.80	467.10	475.10	17,061
10 Jul 19	475.00000 -2.40	486.72	467.50	481.60	30,224
09 Jul 19	477.40002 +6.40	478.00	467.20	469.90	23,318
08 Jul 19	471.00000 +7.80	474.90	463.50	466.10	30,136
05 Jul 19	463.20001 -4.20	464.60	451.90	463.60	26,140
03 Jul 19	467.40002 +7.00	469.30	458.10	462.10	13,568
02 Jul 19	460.40002 -6.80	469.10	459.00	465.00	23,343
01 Jul 19	467.20001 +11.90	470.40	458.70	458.70	41,366
28 Jun 19	455.29999 +16.80	457.60	440.40	441.80	156,558
27 Jun 19	438.50000 -5.20	448.60	435.80	443.90	36,242
26 Jun 19	443.69998 +1.90	454.30	431.90	447.50	67,537
25 Jun 19	441.79999 -26.90	475.37	434.11	470.60	78,636
24 Jun 19	468.69998 -9.20	487.90	465.20	480.10	48,103
21 Jun 19	477.90002 -34.30	509.50	469.30	507.70	63,016
20 Jun 19	512.20001 -0.10	533.00	506.70	524.70	55,900
19 Jun 19	512.29999 +7.30	512.80	497.50	505.40	35,829
18 Jun 19	505.00000 +8.10	512.08	500.00	501.60	46,527
17 Jun 19	496.89999 +15.00	498.30	485.00	486.80	51,634
14 Jun 19	481.89999 -0.50	488.90	465.10	478.50	35,556
13 Jun 19	482.40002 +2.90	489.10	470.70	480.00	38,495
12 Jun 19	479.50000 -15.90	496.90	458.33	493.30	97,797
11 Jun 19	495.40002 -32.30	545.79	492.00	530.70	98,149
10 Jun 19	527.70001 +39.10	548.70	507.40	538.30	147,109
07 Jun 19	488.60001 +14.70	491.10	475.80	475.80	51,404
06 Jun 19	473.89999 +1.10	476.10	466.00	476.10	24,376
05 Jun 19	472.79999 +11.10	478.60	460.90	467.90	34,626
04 Jun 19	461.69998 +12.20	463.13	445.10	454.80	40,507
03 Jun 19	449.50000 -18.40	473.00	446.52	467.50	40,272
31 May 19	467.90002 -13.10	484.90	462.30	480.50	39,461
30 May 19	481.00000 +5.50	486.50	474.60	478.40	39,633
29 May 19	475.50000 -18.90	495.35	468.45	492.70	41,317
28 May 19	494.39999 +19.00	500.20	472.45	478.80	51,512
24 May 19	475.40002 +5.50	480.90	470.40	474.00	25,193
23 May 19	469.90002 -4.70	471.40	461.10	470.00	30,702
22 May 19	474.59998 +2.20	475.90	468.98	472.40	39,204
21 May 19	472.40002 +8.20	476.40	468.70	469.60	21,789
20 May 19	464.19998 -25.50	485.50	458.47	485.50	71,642
17 May 19	489.70001 -4.90	506.41	486.01	493.40	88,709
16 May 19	494.59998 +21.50	504.40	473.10	473.10	91,989
15 May 19	473.10001 +5.90	483.80	461.20	462.40	36,550
14 May 19	467.20001 +17.10	470.60	445.23	451.20	41,985
13 May 19	450.09998 -17.10	462.90	440.50	456.50	48,846
10 May 19	467.20001 +2.30	481.90	459.60	463.00	142,039
09 May 19	464.90002 +22.00	468.50	420.00	432.50	335,697
08 May 19	442.90002 +2.80	458.25	439.00	440.10	59,240
07 May 19	440.09998 -24.50	454.30	425.90	454.30	100,217
06 May 19	464.59998 -1.20	469.90	450.20	460.00	35,122
03 May 19	465.80002 +5.00	472.70	444.80	444.90	68,655
02 May 19	460.80002 +1.30	469.66	444.90	460.20	32,385
01 May 19	459.50000 -5.40	470.10	456.10	468.80	26,104
30 Apr 19	464.90002 -0.90	477.50	457.50	468.40	29,540
29 Apr 19	465.80002 +10.00	469.70	454.80	461.60	35,958
26 Apr 19	455.80002 -1.20	467.30	451.13	457.90	33,387
25 Apr 19	457.00000 +17.40	458.83	430.11	439.60	32,127
24 Apr 19	439.59998 -16.40	465.50	438.30	459.10	35,535
23 Apr 19	456.00000 +20.40	473.70	449.50	449.60	70,224
22 Apr 19	435.60001 +35.30	436.95	401.20	402.90	40,418
18 Apr 19	400.29999 -6.50	405.70	387.90	405.70	24,304
17 Apr 19	406.79999 -11.30	421.00	405.20	421.00	11,349
16 Apr 19	418.10001 +0.00	426.80	413.80	419.60	13,370
15 Apr 19	418.10001 +3.20	419.20	390.40	416.40	23,829
12 Apr 19	414.90002 -3.70	421.50	413.60	421.50	11,345
11 Apr 19	418.60001 -1.10	422.20	411.80	422.20	11,287
10 Apr 19	419.70001 +1.90	433.50	417.80	417.90	16,097
09 Apr 19	417.79999 +7.00	425.50	401.60	405.70	19,029
08 Apr 19	410.80002 +2.30	413.08	402.30	408.60	12,825
05 Apr 19	408.50000 +3.60	410.00	401.60	406.90	9,933
04 Apr 19	404.90002 -13.90	418.80	394.60	418.80	23,835
03 Apr 19	418.80002 +4.10	426.40	415.20	416.10	21,165
02 Apr 19	414.70001 -2.60	415.60	407.40	415.10	20,769
01 Apr 19	417.29999 -6.30	427.80	403.50	427.80	28,579
29 Mar 19	423.60001 +5.50	427.40	416.70	422.30	25,664
28 Mar 19	418.10001 +4.30	425.40	413.70	414.30	14,300
27 Mar 19	413.80002 -21.70	435.00	406.90	435.00	31,748
26 Mar 19	435.50000 +23.90	437.30	414.70	415.90	45,751
25 Mar 19	411.60001 +5.40	416.00	400.00	405.50	22,014
22 Mar 19	406.19998 -13.00	421.76	404.40	416.70	26,585
21 Mar 19	419.19998 +8.30	423.60	408.14	410.20	29,570
20 Mar 19	410.89999 -2.00	419.68	405.85	411.10	26,988
19 Mar 19	412.90002 -5.70	420.70	407.10	420.70	20,103
18 Mar 19	418.60001 +4.30	426.90	413.90	416.10	21,922
15 Mar 19	414.29999 +4.90	418.40	407.75	409.50	25,445
14 Mar 19	409.39999 +8.40	412.50	395.00	400.80	32,444
13 Mar 19	401.00000 -4.40	409.10	395.90	408.00	29,959
12 Mar 19	405.40002 -1.80	422.90	394.40	397.90	46,392
11 Mar 19	407.20001 +8.10	420.40	388.80	403.80	74,946
08 Mar 19	399.10001 +61.20	400.20	370.00	376.90	199,182
07 Mar 19	337.90002 +10.70	340.50	325.10	327.20	31,922
06 Mar 19	327.20001 -3.60	331.70	321.50	330.80	16,934
05 Mar 19	330.80002 -12.70	342.30	329.60	341.00	14,354
04 Mar 19	343.50000 -9.30	355.30	337.00	355.30	21,748
01 Mar 19	352.79999 +1.80	354.85	348.33	353.50	11,076
28 Feb 19	351.00000 -1.90	353.65	348.00	352.30	15,768
27 Feb 19	352.90002 +5.40	356.00	342.80	346.80	13,720
26 Feb 19	347.50000 -4.00	351.87	347.50	349.50	5,657
25 Feb 19	351.50000 +2.30	353.60	347.00	351.80	16,691
22 Feb 19	349.19998 +1.00	353.40	346.80	348.30	11,334
21 Feb 19	348.20001 -0.80	348.90	344.30	348.90	5,425
20 Feb 19	349.00000 +5.80	350.50	341.00	344.80	17,550
19 Feb 19	343.20001 +4.20	344.20	337.10	340.00	8,657
15 Feb 19	339.00000 -0.60	344.20	325.10	342.40	29,047
14 Feb 19	339.59998 +6.40	342.00	332.10	333.60	20,157
13 Feb 19	333.20001 +3.80	339.40	323.89	331.40	19,511
12 Feb 19	329.39999 +11.10	330.30	319.80	320.00	17,210
11 Feb 19	318.29999 +3.80	318.40	312.50	317.30	5,419
08 Feb 19	314.50000 -1.60	317.90	312.70	312.80	5,011
07 Feb 19	316.10001 +1.90	317.70	306.10	311.40	9,943
06 Feb 19	314.20001 -4.60	320.70	310.10	318.90	9,079
05 Feb 19	318.79999 -1.20	326.60	318.10	321.30	17,690
04 Feb 19	320.00000 +3.50	322.50	315.00	316.50	16,478
01 Feb 19	316.50000 +4.10	320.00	309.10	312.30	12,039
31 Jan 19	312.39999 +10.70	317.90	297.60	301.00	16,335
30 Jan 19	301.70001 +9.70	304.10	291.60	294.70	15,547
29 Jan 19	292.00000 -6.00	298.70	291.50	298.10	10,244
28 Jan 19	298.00000 -11.00	305.90	297.40	305.90	14,231
25 Jan 19	309.00000 +7.60	309.80	301.50	301.50	23,990
24 Jan 19	301.39999 +3.40	301.40	296.90	297.70	24,221
23 Jan 19	298.00000 +0.50	301.50	294.80	298.80	9,926
22 Jan 19	297.50000 -6.80	302.20	292.90	300.70	28,751
18 Jan 19	304.29999 +6.50	305.90	297.10	298.70	20,930
17 Jan 19	297.80002 +12.40	298.40	281.00	283.90	21,466
16 Jan 19	285.40002 +2.40	285.70	279.69	283.00	11,670
15 Jan 19	283.00000 +10.90	284.20	272.20	272.20	8,410
14 Jan 19	272.09998 -9.40	280.70	271.90	278.10	6,550
11 Jan 19	281.50000 -1.90	287.23	276.30	281.30	18,679
10 Jan 19	283.39999 -0.80	283.80	278.20	281.50	16,424
09 Jan 19	284.20001 -3.30	288.60	282.30	288.30	19,320
08 Jan 19	287.50000 +4.00	288.40	280.30	287.40	22,829
07 Jan 19	283.50000 +6.80	284.90	276.70	277.10	25,987
04 Jan 19	276.70001 +10.70	281.90	267.50	271.00	11,708
03 Jan 19	266.00000 -7.70	269.70	264.00	269.70	16,875
02 Jan 19	273.70001 +1.90	274.10	260.86	266.00	60,880
31 Dec 18	271.79999 +8.70	274.90	261.95	264.70	23,069
28 Dec 18	263.10001 -1.20	266.50	255.40	264.70	39,099
27 Dec 18	264.29999 +1.00	264.30	252.60	260.00	18,981
26 Dec 18	263.29999 +7.90	267.30	253.00	256.50	19,232
24 Dec 18	255.40001 -2.10	261.10	251.20	252.20	7,542
21 Dec 18	257.50000 -14.20	272.20	255.10	272.20	47,182
20 Dec 18	271.70001 -3.70	275.40	255.60	275.40	29,829
19 Dec 18	275.40002 +0.20	288.30	272.10	275.50	46,239
18 Dec 18	275.20001 +5.80	278.20	268.10	272.20	12,511
17 Dec 18	269.39999 -16.20	285.60	267.30	285.50	17,109
14 Dec 18	285.60001 -1.80	288.10	278.36	283.70	27,655
13 Dec 18	287.39999 +13.00	296.80	276.36	283.20	21,269
12 Dec 18	274.39999 +4.30	279.40	273.20	275.00	7,508
11 Dec 18	270.10001 -3.50	279.00	268.70	273.60	17,043
10 Dec 18	273.60001 +2.60	275.90	267.30	271.10	5,137
07 Dec 18	271.00000 -8.80	281.20	268.10	279.90	10,601
06 Dec 18	279.79999 +9.80	280.80	260.30	263.60	15,347
04 Dec 18	270.00000 -11.80	283.00	265.30	279.80	17,776
03 Dec 18	281.79999 +1.00	288.65	279.35	288.30	15,951
30 Nov 18	280.79999 -11.80	296.80	278.60	292.70	38,561
29 Nov 18	292.60001 -4.20	296.40	289.50	295.20	13,557
28 Nov 18	296.79999 +13.30	297.00	284.50	285.70	13,517
27 Nov 18	283.50000 -7.20	290.00	282.50	286.40	19,456
26 Nov 18	290.70001 +10.70	291.80	279.70	284.20	18,555
23 Nov 18	280.00000 -1.00	282.50	275.70	276.60	6,785
21 Nov 18	281.00000 +3.70	284.50	275.50	280.60	18,117
20 Nov 18	277.29999 +0.20	284.90	263.70	266.70	18,078
19 Nov 18	277.09998 -27.90	308.60	274.20	302.40	25,912
16 Nov 18	305.00000 -1.90	311.10	301.45	303.50	14,503
15 Nov 18	306.89999 +14.20	307.90	290.50	290.60	27,138
14 Nov 18	292.70001 -2.30	300.00	291.90	298.20	11,699
13 Nov 18	295.00000 +2.70	299.40	288.50	292.70	15,692
12 Nov 18	292.29999 -27.70	317.30	287.10	317.30	29,628
09 Nov 18	320.00000 -0.90	347.50	312.30	328.90	24,194
08 Nov 18	320.89999 -4.50	328.00	314.40	325.30	14,257
07 Nov 18	325.40002 +21.90	326.50	305.40	305.40	19,271
06 Nov 18	303.50000 -2.60	312.50	300.50	304.50	15,689
05 Nov 18	306.10001 -19.40	326.20	299.50	325.50	28,720
02 Nov 18	325.50000 +2.00	336.00	323.20	323.80	42,459
01 Nov 18	323.50000 +8.10	323.90	311.00	316.30	13,350
31 Oct 18	315.40002 +12.30	316.60	307.60	309.10	13,103
30 Oct 18	303.10001 +11.70	303.60	287.00	291.40	17,716
29 Oct 18	291.39999 -8.50	315.15	287.90	305.80	17,072
26 Oct 18	299.89999 -5.60	307.10	291.00	298.90	9,004
25 Oct 18	305.50000 +14.10	308.90	295.10	295.40	12,007
24 Oct 18	291.39999 -26.00	317.80	291.00	317.00	21,329
23 Oct 18	317.39999 +2.40	320.00	306.80	308.70	11,090
22 Oct 18	315.00000 +2.20	323.90	310.70	314.90	15,004
19 Oct 18	312.80002 -17.50	332.83	311.60	330.70	14,076
18 Oct 18	330.29999 -12.40	341.50	326.70	340.60	7,784
17 Oct 18	342.70001 -1.80	343.70	333.20	343.70	7,554
16 Oct 18	344.50000 +16.30	345.70	327.80	331.50	11,070
15 Oct 18	328.20001 +6.20	333.11	315.50	321.70	12,255
12 Oct 18	322.00000 +5.50	330.08	316.40	321.80	13,088
11 Oct 18	316.50000 -9.30	328.40	313.70	322.50	21,109
10 Oct 18	325.80002 -24.40	352.71	325.00	350.30	27,515
09 Oct 18	350.20001 -1.90	358.40	346.50	351.80	15,652
08 Oct 18	352.09998 -14.60	365.80	346.64	365.80	17,446
05 Oct 18	366.69998 +14.10	370.00	353.60	354.00	33,225
04 Oct 18	352.59998 +9.40	361.00	342.50	346.20	34,462
03 Oct 18	343.20001 +34.10	348.80	330.30	331.60	50,520
02 Oct 18	309.10001 -15.20	323.50	308.10	323.50	12,786
01 Oct 18	324.29999 +1.20	331.00	322.30	324.30	20,993
28 Sep 18	323.10001 +8.50	323.20	310.00	313.20	18,286
27 Sep 18	314.59998 -6.30	323.10	312.40	321.30	20,507
26 Sep 18	320.89999 -5.80	330.85	320.00	327.10	13,952
25 Sep 18	326.69998 -1.90	333.20	325.40	328.80	10,341
24 Sep 18	328.60001 -5.90	333.87	322.00	333.20	15,677
21 Sep 18	334.50000 -6.00	341.85	332.50	340.90	37,617
20 Sep 18	340.50000 +5.50	341.10	334.40	337.20	8,970
19 Sep 18	335.00000 -5.60	340.00	332.70	340.00	19,534
18 Sep 18	340.60001 +5.20	344.30	332.70	334.10	14,503
17 Sep 18	335.40002 -12.75	348.35	334.40	348.20	14,857
14 Sep 18	348.14999 -3.15	355.90	347.10	351.30	10,444
13 Sep 18	351.30002 -2.70	358.25	350.00	356.00	12,850
12 Sep 18	354.00000 -3.10	360.20	349.10	357.10	12,522
11 Sep 18	357.09998 -2.40	367.50	354.70	358.20	11,219
10 Sep 18	359.50000 +9.00	359.60	348.70	351.50	24,885
07 Sep 18	350.50000 -4.20	357.32	349.50	354.20	18,505
06 Sep 18	354.70001 -1.80	357.90	350.50	355.90	9,604
05 Sep 18	356.50000 -3.50	359.20	344.10	358.40	23,935
04 Sep 18	360.00000 -12.20	372.20	355.70	372.20	32,636
31 Aug 18	372.20001 -6.30	377.20	367.10	377.20	18,964
30 Aug 18	378.50000 -0.90	383.00	375.10	379.20	17,086
29 Aug 18	379.39999 +10.30	380.80	366.00	370.90	56,369
28 Aug 18	369.10001 +7.60	370.60	357.35	363.50	34,969
27 Aug 18	361.50000 +11.00	361.70	348.50	351.00	106,377
24 Aug 18	350.50000 +1.70	355.00	348.85	349.60	10,791
23 Aug 18	348.80002 +2.80	352.40	340.21	344.60	10,899
22 Aug 18	346.00000 +1.70	346.40	342.20	343.40	6,572
21 Aug 18	344.29999 +1.40	349.65	342.01	343.50	7,935
20 Aug 18	342.90002 -2.90	348.40	340.29	347.50	7,754
17 Aug 18	345.80002 -3.20	349.80	338.50	347.60	12,271
16 Aug 18	349.00000 +4.00	364.00	347.70	347.70	28,281
15 Aug 18	345.00000 +3.30	345.70	331.00	339.10	17,312
14 Aug 18	341.69998 -4.00	348.50	340.70	347.20	22,047
13 Aug 18	345.70001 -0.50	351.30	343.50	346.30	17,100
10 Aug 18	346.19998 +0.80	366.90	341.00	366.90	13,422
09 Aug 18	345.40002 +5.60	374.40	337.60	366.90	58,363
08 Aug 18	339.79999 +2.00	342.00	334.90	338.10	30,154
07 Aug 18	337.79999 +3.90	339.50	333.30	334.50	10,379
06 Aug 18	333.89999 +12.80	335.30	322.00	322.00	21,212
03 Aug 18	321.10001 +6.30	321.70	315.10	315.10	34,057
02 Aug 18	314.79999 +1.20	318.79	309.90	313.20	25,412
01 Aug 18	313.60001 +0.40	324.00	310.20	313.20	25,698
31 Jul 18	313.20001 +4.20	316.00	304.00	309.20	32,660
30 Jul 18	309.00000 -25.90	334.70	305.60	333.70	40,258
27 Jul 18	334.90002 -14.80	349.90	332.10	349.90	17,937
26 Jul 18	349.70001 -2.20	353.30	347.00	350.90	11,923
25 Jul 18	351.89999 +4.40	356.60	345.00	347.60	19,403
24 Jul 18	347.50000 -5.00	354.00	342.50	353.90	23,728
23 Jul 18	352.50000 +0.00	355.00	349.05	352.40	6,920
20 Jul 18	352.50000 +1.60	353.70	349.13	350.20	12,549
19 Jul 18	350.89999 -2.40	355.20	349.00	352.10	6,552
18 Jul 18	353.30002 +1.00	354.10	347.20	353.20	10,638
17 Jul 18	352.29999 +3.00	356.40	346.14	348.00	12,473
16 Jul 18	349.29999 -7.30	357.20	348.40	356.60	16,365
13 Jul 18	356.60001 -4.60	361.50	352.20	361.00	11,571
12 Jul 18	361.19998 +4.50	361.50	356.60	356.60	14,526
11 Jul 18	356.69998 -3.20	361.60	354.91	358.40	8,467
10 Jul 18	359.90002 -6.80	368.70	358.30	365.70	11,258
09 Jul 18	366.69998 -0.10	373.50	360.10	370.40	17,688
06 Jul 18	366.79999 +6.70	370.00	361.70	362.00	19,157
05 Jul 18	360.09998 +12.50	361.90	346.60	350.20	36,801
03 Jul 18	347.59998 -0.20	351.31	344.40	349.10	8,544
02 Jul 18	347.79999 +4.10	348.00	340.30	341.50	15,489
29 Jun 18	343.69998 -0.20	354.30	342.80	349.70	30,369
28 Jun 18	343.89999 +17.90	347.70	325.90	325.90	29,753
27 Jun 18	326.00000 +3.80	334.80	321.75	322.10	28,856
26 Jun 18	322.20001 -3.10	329.25	320.81	326.70	21,099
25 Jun 18	325.29999 -8.60	331.10	320.21	325.40	45,644
22 Jun 18	333.89999 -3.90	335.20	322.75	334.30	118,512
21 Jun 18	337.79999 -13.70	351.70	334.30	351.70	24,815
20 Jun 18	351.50000 -3.90	360.85	350.70	355.10	15,811
19 Jun 18	355.40002 -9.30	366.50	349.50	361.50	16,736
18 Jun 18	364.70001 +12.00	368.80	350.50	350.50	47,105
15 Jun 18	352.70001 -0.20	354.40	348.20	350.70	22,559
14 Jun 18	352.90002 +2.20	356.09	349.90	350.90	20,690
13 Jun 18	350.70001 +0.70	352.80	347.10	349.90	14,293
12 Jun 18	350.00000 +6.10	352.00	343.40	344.30	10,684
11 Jun 18	343.89999 -0.30	347.60	342.40	345.30	10,923
08 Jun 18	344.19998 +1.70	346.09	335.20	340.00	11,858
07 Jun 18	342.50000 -10.70	358.20	340.20	353.40	15,024
06 Jun 18	353.20001 +1.70	354.80	346.40	352.10	20,742
05 Jun 18	351.50000 +0.30	353.60	348.30	353.00	12,255
04 Jun 18	351.19998 -0.50	355.50	345.40	354.30	23,970
01 Jun 18	351.69998 -6.10	363.70	350.80	360.20	17,088
31 May 18	357.79999 +1.10	361.00	351.65	356.70	33,796
30 May 18	356.69998 +7.10	360.50	348.10	352.60	50,706
29 May 18	349.59998 +10.50	357.90	333.60	340.00	39,234
25 May 18	339.10001 +10.20	342.70	327.72	329.00	42,143
24 May 18	328.89999 +7.20	329.45	320.60	321.60	16,030
23 May 18	321.69998 +5.80	323.60	310.19	314.70	16,607
22 May 18	315.89999 -9.00	327.80	315.20	325.50	9,605
21 May 18	324.90002 -0.90	331.66	319.71	326.90	10,423
18 May 18	325.80002 +3.10	337.90	325.00	325.00	25,078
17 May 18	322.70001 +5.50	324.35	315.30	316.60	20,785
16 May 18	317.19998 +5.20	321.10	305.60	311.90	18,780
15 May 18	312.00000 -2.10	314.00	298.60	309.70	33,323
14 May 18	314.10001 +0.30	321.30	311.90	316.00	37,097
11 May 18	313.79999 -2.20	322.60	311.10	319.40	17,568
10 May 18	316.00000 +23.40	335.60	290.40	318.90	61,240
09 May 18	292.60001 +1.10	296.00	290.30	292.00	13,000
08 May 18	291.50000 +2.80	292.00	281.80	287.30	14,020
07 May 18	288.70001 +7.30	289.90	283.50	283.50	16,153
04 May 18	281.39999 +3.30	283.60	272.70	277.20	8,466
03 May 18	278.10001 +1.70	280.20	270.00	275.30	9,040
02 May 18	276.39999 +1.40	284.92	268.78	275.10	8,754
01 May 18	275.00000 +3.30	275.70	267.53	271.80	6,357
30 Apr 18	271.70001 -0.80	277.70	271.30	272.90	8,674
27 Apr 18	272.50000 -1.90	278.50	268.90	274.50	10,534
26 Apr 18	274.39999 +1.40	276.30	270.50	274.60	18,265
25 Apr 18	273.00000 +1.40	273.90	266.80	271.40	12,728
24 Apr 18	271.60001 -2.40	279.60	265.70	276.00	16,084
23 Apr 18	274.00000 -1.60	278.09	272.10	275.70	7,147
20 Apr 18	275.60001 -6.50	282.40	274.51	280.50	6,056
19 Apr 18	282.09998 -6.00	288.75	281.30	287.30	7,081
18 Apr 18	288.10001 -0.30	292.00	286.70	288.40	8,108
17 Apr 18	288.39999 +7.30	290.00	285.00	285.00	11,329
16 Apr 18	281.10001 -3.60	286.10	271.20	286.10	28,811
13 Apr 18	284.69998 -7.00	293.20	281.00	293.20	8,344
12 Apr 18	291.70001 +1.90	297.40	288.40	291.10	7,075
11 Apr 18	289.79999 +1.40	296.30	286.92	287.50	11,242
10 Apr 18	288.39999 +6.70	289.60	279.99	284.70	10,513
09 Apr 18	281.70001 +0.30	287.90	280.15	282.90	24,614
06 Apr 18	281.39999 -6.80	289.60	276.90	284.20	6,867
05 Apr 18	288.20001 +2.80	291.30	285.10	287.30	12,960
04 Apr 18	285.40002 +1.60	286.30	272.60	278.60	9,605
03 Apr 18	283.79999 -0.90	287.50	278.80	287.50	11,424
02 Apr 18	284.69998 -3.20	289.25	282.90	285.30	13,473
29 Mar 18	287.90002 +7.80	292.60	281.20	283.20	27,224
28 Mar 18	280.10001 -6.60	289.00	270.20	284.00	35,654
27 Mar 18	286.70001 -14.20	306.00	283.40	304.00	31,289
26 Mar 18	300.89999 +9.60	302.58	292.80	297.10	24,105
23 Mar 18	291.29999 -9.20	317.00	290.40	307.10	66,101
22 Mar 18	300.50000 +7.80	305.00	286.81	289.00	75,777
21 Mar 18	292.70001 -4.40	298.00	291.00	295.60	14,002
20 Mar 18	297.09998 +8.20	297.60	287.00	288.60	24,743
19 Mar 18	288.89999 +2.70	289.80	279.40	284.30	18,930
16 Mar 18	286.20001 -5.40	292.80	283.70	292.60	13,957
15 Mar 18	291.60001 -2.00	300.00	290.50	295.40	12,254
14 Mar 18	293.60001 +11.10	294.50	280.70	282.00	24,502
13 Mar 18	282.50000 -13.00	303.00	281.40	303.00	48,745
12 Mar 18	295.50000 -4.90	303.00	277.00	303.00	52,554
09 Mar 18	300.40002 +29.50	304.40	267.01	280.00	146,941
08 Mar 18	270.89999 -1.30	276.20	266.90	273.40	25,411
07 Mar 18	272.19998 +4.40	273.45	263.14	264.10	31,961
06 Mar 18	267.80002 -4.70	277.70	258.50	276.30	90,936
05 Mar 18	272.50000 +29.60	275.20	243.50	245.00	152,240
02 Mar 18	242.90001 +1.90	245.38	236.10	239.00	35,239
01 Mar 18	241.00000 +2.40	241.20	232.71	238.40	19,680
28 Feb 18	238.60001 -0.10	240.00	235.50	239.20	13,472
27 Feb 18	238.70001 +0.60	240.00	234.40	239.90	13,109
26 Feb 18	238.09999 +2.90	240.00	235.30	237.10	13,108
23 Feb 18	235.20001 +8.60	236.60	227.70	228.30	18,489
22 Feb 18	226.60001 +0.00	230.20	223.59	227.00	8,930
21 Feb 18	226.60001 +4.80	230.00	221.60	221.60	12,080
20 Feb 18	221.80000 -4.50	227.20	220.00	226.50	15,288
16 Feb 18	226.29999 -1.00	229.00	224.10	227.10	7,102
15 Feb 18	227.29999 +2.40	229.10	221.90	224.90	18,884
14 Feb 18	224.89999 +1.40	226.50	218.60	221.10	12,846
13 Feb 18	223.50000 +1.60	223.60	218.20	220.50	7,968
12 Feb 18	221.90001 +5.00	226.05	215.50	218.40	13,822
09 Feb 18	216.90001 +0.40	221.24	209.50	218.70	16,864
08 Feb 18	216.50000 -6.40	225.90	216.10	223.30	12,712
07 Feb 18	222.90001 +1.80	224.50	218.60	221.20	7,466
06 Feb 18	221.10001 -0.30	226.00	210.60	217.90	16,486
05 Feb 18	221.39999 -8.10	230.60	220.10	227.70	17,780
02 Feb 18	229.50000 -1.10	232.60	225.11	230.30	11,308
01 Feb 18	230.59999 -0.70	231.50	227.10	230.00	9,345
31 Jan 18	231.29999 +1.20	233.30	229.00	231.00	8,861
30 Jan 18	230.10001 -3.60	235.50	228.01	231.70	9,894
29 Jan 18	233.70001 -5.20	239.50	231.80	238.90	20,921
26 Jan 18	238.89999 +2.40	240.00	236.40	237.20	11,773
25 Jan 18	236.50000 +0.60	241.80	234.10	236.90	18,439
24 Jan 18	235.89999 +4.50	237.00	230.90	232.40	19,051
23 Jan 18	231.39999 +0.00	232.30	227.60	230.80	10,965
22 Jan 18	231.39999 -4.10	235.81	229.00	234.80	15,110
19 Jan 18	235.50000 +8.60	237.10	226.30	226.50	16,373
18 Jan 18	226.90001 +0.30	228.90	224.70	227.20	11,865
17 Jan 18	226.60001 +0.60	228.65	225.55	227.40	9,557
16 Jan 18	226.00000 -4.30	233.50	224.50	229.50	17,297
12 Jan 18	230.30000 +2.90	232.40	225.10	228.30	9,738
11 Jan 18	227.39999 +4.10	228.70	222.10	223.00	14,534
10 Jan 18	223.30000 +3.30	223.40	218.70	219.30	8,431
09 Jan 18	220.00000 -4.80	224.70	217.70	224.70	15,437
08 Jan 18	224.79999 +3.70	225.90	218.00	220.70	27,942
05 Jan 18	221.10001 +2.40	221.50	219.00	219.00	14,816
04 Jan 18	218.70001 +2.60	220.00	216.40	217.80	9,180
03 Jan 18	216.10001 +1.20	217.80	213.50	215.00	17,038
02 Jan 18	214.89999 -1.70	219.10	213.50	216.70	20,552
29 Dec 17	216.60001 -3.10	220.98	216.50	220.60	15,747
28 Dec 17	219.70000 -0.30	221.20	217.21	220.00	18,354
27 Dec 17	220.00000 +0.10	222.30	216.65	219.10	20,465
26 Dec 17	219.89999 -5.70	224.90	218.60	224.90	17,440
22 Dec 17	225.59999 -0.30	226.00	219.50	224.70	36,008
21 Dec 17	225.89999 +0.70	227.10	220.80	226.00	13,790
20 Dec 17	225.20001 +1.40	225.80	222.64	223.80	18,270
19 Dec 17	223.79999 +0.60	224.30	220.50	223.00	18,216
18 Dec 17	223.20000 +3.20	224.20	218.60	222.70	56,366
15 Dec 17	220.00000 -2.10	222.90	217.60	221.50	44,567
14 Dec 17	222.09999 +3.50	222.14	212.70	218.60	158,469
13 Dec 17	218.60001 +0.70	221.30	212.60	215.60	15,937
12 Dec 17	217.90001 -6.40	225.40	214.20	224.10	13,695
11 Dec 17	224.30000 -1.10	226.50	221.60	225.50	11,074
08 Dec 17	225.40001 -3.60	231.10	225.20	231.10	9,384
07 Dec 17	229.00000 +3.90	230.40	223.21	225.80	14,855
06 Dec 17	225.10001 +3.60	227.60	220.50	221.40	9,532
05 Dec 17	221.50000 +4.20	224.00	214.20	217.00	18,135
04 Dec 17	217.29999 -14.00	234.03	216.80	232.90	26,915
01 Dec 17	231.29999 -3.10	247.90	222.10	236.20	21,373
30 Nov 17	234.40001 -6.90	243.20	232.00	242.30	34,237
29 Nov 17	241.29999 -4.90	247.80	238.30	247.30	40,208
28 Nov 17	246.20001 +13.30	250.00	232.90	233.50	59,363
27 Nov 17	232.90001 +3.30	233.40	225.90	229.60	45,183
24 Nov 17	229.59999 -0.30	232.30	227.90	230.00	11,522
22 Nov 17	229.89999 +12.90	234.40	215.90	217.00	74,439
21 Nov 17	217.00000 +2.30	218.60	211.40	217.50	47,744
20 Nov 17	214.70000 +2.70	215.40	210.40	213.00	38,011
17 Nov 17	212.00000 -3.00	216.77	203.50	212.00	75,814
16 Nov 17	215.00000 +5.80	216.60	206.30	210.00	11,601
15 Nov 17	209.20000 -0.50	210.30	204.80	208.10	9,893
14 Nov 17	209.70000 -2.20	212.00	208.10	211.80	4,767
13 Nov 17	211.90001 +3.30	212.20	204.60	208.70	14,874
10 Nov 17	208.60001 -3.20	216.40	185.20	214.00	45,828
09 Nov 17	211.80000 -1.00	212.59	207.20	212.20	13,562
08 Nov 17	212.80000 +9.80	214.70	199.70	203.30	25,985
07 Nov 17	203.00000 -3.60	206.70	199.50	205.50	15,656
06 Nov 17	206.60001 -12.20	219.30	205.70	218.40	9,004
03 Nov 17	218.79999 +3.60	219.70	214.00	214.30	10,617
02 Nov 17	215.20001 +0.50	215.40	212.20	214.80	11,192
01 Nov 17	214.70000 -5.00	219.80	212.50	219.80	12,104
31 Oct 17	219.70000 +0.90	220.50	218.50	220.30	15,059
30 Oct 17	218.79999 -0.40	219.40	212.00	213.00	11,635
27 Oct 17	219.20000 +0.40	219.80	217.00	219.60	9,593
26 Oct 17	218.79999 +0.60	219.65	217.21	219.40	11,816
25 Oct 17	218.20000 -0.60	222.00	215.00	217.40	12,266
24 Oct 17	218.79999 -2.70	222.50	217.10	222.50	12,085
23 Oct 17	221.50000 -2.30	226.50	213.40	225.10	14,738
20 Oct 17	223.79999 +11.00	228.80	210.45	214.10	34,523
19 Oct 17	212.80000 +0.80	213.40	206.30	210.00	7,866
18 Oct 17	212.00000 -1.30	214.60	211.00	214.60	5,217
17 Oct 17	213.30000 -1.40	216.50	212.80	214.70	3,185
16 Oct 17	214.70000 +2.20	218.00	212.50	213.00	7,632
13 Oct 17	212.50000 -3.30	217.60	211.10	217.50	4,508
12 Oct 17	215.80000 -3.60	219.50	215.20	217.70	3,041
11 Oct 17	219.40001 -0.40	221.10	218.50	220.90	5,747
10 Oct 17	219.79999 +1.70	220.10	218.01	219.50	5,644
09 Oct 17	218.09999 -1.40	220.50	216.50	220.50	5,006
06 Oct 17	219.50000 -0.50	220.45	219.10	219.10	5,431
05 Oct 17	220.00000 +2.00	220.40	216.20	219.00	7,087
04 Oct 17	218.00000 +2.90	220.00	212.60	215.00	7,091
03 Oct 17	215.10001 +0.80	215.65	212.70	214.60	5,996
02 Oct 17	214.30000 +2.70	215.30	207.15	211.50	16,061
29 Sep 17	211.60001 +0.60	212.70	190.30	212.40	10,593
28 Sep 17	211.00000 -3.00	214.40	208.30	212.50	7,488
27 Sep 17	214.00000 +15.80	214.90	198.50	198.50	15,911
26 Sep 17	198.20000 -0.90	200.90	197.50	199.40	8,241
25 Sep 17	199.10001 -3.80	202.90	196.75	202.20	19,375
22 Sep 17	202.90001 -0.50	204.60	201.50	203.30	4,485
21 Sep 17	203.39999 -3.40	206.90	202.30	206.50	8,282
20 Sep 17	206.80000 -2.90	209.70	203.70	208.90	11,620
19 Sep 17	209.70000 +2.10	210.00	204.80	207.70	7,862
18 Sep 17	207.60001 +0.50	213.20	202.60	207.10	17,349
15 Sep 17	207.09999 -13.20	219.00	206.00	219.00	28,415
14 Sep 17	220.30000 +3.00	221.40	210.90	216.20	15,325
13 Sep 17	217.29999 -3.70	225.00	216.80	222.40	8,009
12 Sep 17	221.00000 -4.00	226.30	218.70	225.00	8,654
11 Sep 17	225.00000 +0.80	232.30	224.10	225.90	7,447
08 Sep 17	224.20000 +1.90	227.90	220.90	222.40	8,287
07 Sep 17	222.29999 -4.80	227.10	221.50	227.10	9,052
06 Sep 17	227.09999 -6.80	234.00	226.60	234.00	5,554
05 Sep 17	233.89999 -2.50	239.00	231.70	235.80	6,815
01 Sep 17	236.39999 +6.40	237.60	229.11	230.00	18,506
31 Aug 17	230.00000 +1.10	232.30	227.60	229.40	8,869
30 Aug 17	228.89999 +1.70	231.35	223.10	227.30	15,957
29 Aug 17	227.20000 +0.30	227.60	223.80	226.00	7,964
28 Aug 17	226.90001 -8.00	233.50	220.40	233.50	19,856
25 Aug 17	234.89999 +0.70	235.90	232.10	235.20	6,043
24 Aug 17	234.20000 -0.20	237.00	232.10	235.20	6,058
23 Aug 17	234.40001 -2.10	238.90	233.50	235.40	6,649
22 Aug 17	236.50000 +0.80	240.19	235.20	236.70	14,334
21 Aug 17	235.70000 -0.10	236.30	233.20	235.80	7,728
18 Aug 17	235.80000 +1.70	238.00	230.01	233.30	9,323
17 Aug 17	234.10001 -5.80	242.60	231.50	240.70	22,186
16 Aug 17	239.89999 +5.50	247.50	234.20	234.60	41,645
15 Aug 17	234.40001 -4.40	240.00	231.70	240.00	10,593
14 Aug 17	238.79999 +8.00	241.60	226.80	232.00	31,463
11 Aug 17	230.80000 +1.00	237.00	224.70	230.00	34,825
10 Aug 17	229.79999 -3.50	234.00	225.40	232.40	11,009
09 Aug 17	233.30000 -2.70	235.90	232.00	234.70	9,759
08 Aug 17	236.00000 -2.50	241.60	233.70	237.60	5,411
07 Aug 17	238.50000 +1.90	238.65	233.80	236.38	8,842
04 Aug 17	236.60001 +0.70	238.90	233.20	235.90	8,816
03 Aug 17	235.89999 -0.70	240.30	234.40	238.10	8,820
02 Aug 17	236.60001 -9.50	247.30	233.10	246.10	15,305
01 Aug 17	246.10001 -0.40	246.40	242.47	245.60	7,070
31 Jul 17	246.50000 -0.70	249.50	241.20	248.10	8,712
28 Jul 17	247.20000 -1.30	249.70	243.50	247.30	11,639
27 Jul 17	248.50000 -4.80	254.39	238.40	253.10	10,715
26 Jul 17	253.30000 +0.10	255.59	252.00	252.50	7,883
25 Jul 17	253.20000 +2.40	255.00	247.50	250.00	11,435
24 Jul 17	250.80000 +0.60	251.60	245.50	250.50	12,005
21 Jul 17	250.20001 +2.20	252.10	244.81	247.80	13,315
20 Jul 17	248.00000 -1.70	253.52	247.17	252.70	18,216
19 Jul 17	249.70000 +9.30	253.30	220.50	241.10	39,895
18 Jul 17	240.40001 +5.50	242.40	230.30	230.30	15,770
17 Jul 17	234.89999 -4.70	242.00	228.20	239.40	9,374
14 Jul 17	239.59999 -0.10	245.25	226.60	230.00	15,101
13 Jul 17	239.70000 +7.70	248.40	231.50	233.90	33,707
12 Jul 17	232.00000 +1.20	233.50	229.50	232.90	7,563
11 Jul 17	230.80000 +0.00	233.90	227.30	233.90	10,023
10 Jul 17	230.80000 +8.30	233.65	219.60	222.30	12,066
07 Jul 17	222.50000 +7.10	223.20	216.00	216.00	8,387
06 Jul 17	215.40001 -0.60	216.50	211.40	214.10	6,817
05 Jul 17	216.00000 +0.70	220.00	214.40	215.20	7,904
03 Jul 17	215.30000 -4.60	221.30	213.25	221.30	8,472
30 Jun 17	219.89999 +0.80	223.20	217.50	219.30	7,107
29 Jun 17	219.10001 -5.00	222.80	215.00	222.70	10,557
28 Jun 17	224.10001 +5.00	225.30	208.90	219.80	12,313
27 Jun 17	219.10001 -3.80	233.11	210.75	224.50	15,642
26 Jun 17	222.90001 -2.10	228.60	218.90	225.30	10,870
23 Jun 17	225.00000 -1.40	245.00	217.60	226.50	117,817
22 Jun 17	226.39999 -2.30	232.73	223.80	228.70	13,823
21 Jun 17	228.70001 +4.60	230.10	222.68	224.60	10,497
20 Jun 17	224.10001 +4.60	230.80	218.70	219.50	12,442
19 Jun 17	219.50000 +4.00	221.60	215.20	215.50	10,328
16 Jun 17	215.50000 +0.40	216.90	215.00	215.00	13,801
15 Jun 17	215.10001 +0.10	221.86	213.70	215.00	17,318
14 Jun 17	215.00000 -0.70	218.30	215.00	216.80	12,879
13 Jun 17	215.70000 +0.20	221.00	215.30	215.60	15,995
12 Jun 17	215.50000 -0.20	217.70	215.00	215.00	13,522
09 Jun 17	215.70000 -3.70	224.90	214.80	217.20	22,341
08 Jun 17	219.40001 +3.30	224.20	215.40	215.40	14,985
07 Jun 17	216.10001 -4.40	221.70	214.80	220.70	90,016
06 Jun 17	220.50000 -8.60	229.00	220.50	229.00	8,319
05 Jun 17	229.10001 -10.40	242.00	228.60	238.60	7,866
02 Jun 17	239.50000 +0.70	242.40	236.08	239.50	8,813
01 Jun 17	238.79999 +16.40	242.00	221.10	222.00	13,762
31 May 17	222.39999 -0.70	223.30	216.11	223.10	3,093
30 May 17	223.09999 -0.30	224.19	222.00	223.50	4,407
26 May 17	223.39999 -0.80	225.00	221.00	224.00	4,476
25 May 17	224.20000 -2.80	228.58	223.32	227.50	2,060
24 May 17	227.00000 -0.10	229.90	221.30	226.40	6,981
23 May 17	227.09999 -2.60	232.00	223.50	230.10	7,476
22 May 17	229.70000 +7.90	237.50	222.50	222.50	14,184
19 May 17	221.80000 +3.50	224.70	217.47	219.50	6,899
18 May 17	218.30000 +0.10	221.80	207.20	218.00	6,192
17 May 17	218.20000 -4.80	222.30	216.80	216.80	7,691
16 May 17	223.00000 +0.00	226.60	216.40	225.70	17,790
15 May 17	223.00000 +10.40	230.00	202.11	211.00	26,447
12 May 17	212.60001 +0.20	213.66	180.90	190.00	17,068
11 May 17	212.39999 +2.40	216.30	208.10	212.10	14,564
10 May 17	210.00000 +0.50	211.90	208.60	208.60	3,110
09 May 17	209.50000 +0.60	212.28	207.20	209.90	4,577
08 May 17	208.89999 +0.80	211.15	204.30	208.40	3,911
05 May 17	208.09999 +2.40	213.30	203.40	206.60	8,582
04 May 17	205.70000 +4.70	208.50	197.51	201.60	6,998
03 May 17	201.00000 +1.30	203.80	196.80	199.30	5,114
02 May 17	199.70000 +0.10	208.40	195.50	199.80	11,529
01 May 17	199.59999 +0.70	200.10	195.40	199.20	5,492
28 Apr 17	198.89999 -2.00	203.80	196.29	202.00	7,326
27 Apr 17	200.89999 +7.40	208.20	192.50	192.50	14,004
26 Apr 17	193.50000 -5.30	200.80	191.50	199.80	9,542
25 Apr 17	198.79999 -3.70	203.87	194.80	202.40	12,805
24 Apr 17	202.50000 +31.80	202.50	174.90	174.90	28,153
21 Apr 17	170.70000 +1.60	175.00	168.00	170.00	10,598
20 Apr 17	169.10001 +8.40	172.70	160.00	160.00	13,863
19 Apr 17	160.70000 +3.50	162.00	158.10	158.60	16,285
18 Apr 17	157.20000 +0.60	158.30	155.35	157.50	1,804
17 Apr 17	156.60001 -0.20	159.80	150.00	150.00	16,072
13 Apr 17	156.80000 -2.70	160.00	154.80	159.20	3,760
12 Apr 17	159.50000 -0.20	159.60	156.00	159.10	1,844
11 Apr 17	159.70000 +1.80	160.30	156.35	160.30	1,539
10 Apr 17	157.89999 +0.10	160.10	157.70	157.80	2,154
07 Apr 17	157.80000 +1.30	160.50	155.50	155.50	2,626
06 Apr 17	156.50000 +1.10	157.60	153.70	155.70	2,257
05 Apr 17	155.39999 -1.50	158.70	145.30	147.33	3,483
04 Apr 17	156.89999 -1.70	159.30	155.48	158.80	1,222
03 Apr 17	158.59999 -0.30	170.00	158.50	170.00	10,469
31 Mar 17	158.90001 +3.90	162.40	155.00	155.60	4,479
30 Mar 17	155.00000 +2.70	159.00	148.50	152.00	5,096
29 Mar 17	152.29999 -2.40	155.50	150.26	155.50	1,263
28 Mar 17	154.70000 -3.30	160.00	154.70	160.00	2,580
27 Mar 17	158.00000 +2.10	159.30	155.00	157.70	6,103
24 Mar 17	155.89999 +11.50	159.90	146.00	152.00	14,713
23 Mar 17	144.39999 +5.10	147.90	138.56	139.10	6,184
22 Mar 17	139.30000 -2.40	141.40	135.70	141.40	2,389
21 Mar 17	141.70000 -2.30	144.00	138.43	144.00	2,294
20 Mar 17	144.00000 -0.60	147.50	140.60	147.50	8,833
17 Mar 17	144.60001 +4.60	145.00	138.50	140.90	4,460
16 Mar 17	140.00000 +0.70	140.90	137.80	140.20	3,941
15 Mar 17	139.30000 -0.10	144.00	138.30	140.00	11,359
14 Mar 17	139.39999 +11.90	140.00	126.00	127.50	15,971
13 Mar 17	127.50000 +7.10	127.50	120.75	120.96	7,795
10 Mar 17	120.40000 +0.00	121.00	119.12	120.30	1,694
09 Mar 17	120.40000 -0.20	121.00	120.00	120.10	2,868
08 Mar 17	120.60001 +0.50	121.00	120.00	120.20	1,654
07 Mar 17	120.10001 +0.90	121.40	118.60	118.60	1,619
06 Mar 17	119.20000 -0.80	121.20	116.68	120.50	1,007
03 Mar 17	120.00000 -1.10	124.50	119.40	122.90	2,929
02 Mar 17	121.10000 -1.20	122.50	120.30	122.50	762
01 Mar 17	122.30000 +1.80	125.00	120.00	120.70	4,798
28 Feb 17	120.50000 +0.00	121.00	118.30	119.50	2,966
27 Feb 17	120.50000 +0.00	120.50	120.00	120.00	1,617
24 Feb 17	120.50000 +1.00	120.50	118.10	118.32	2,618
23 Feb 17	119.50000 +0.40	120.00	117.35	117.70	4,471
22 Feb 17	119.10000 -0.80	119.50	116.20	118.94	2,217
21 Feb 17	119.89999 +1.50	120.10	117.60	118.42	1,429
17 Feb 17	118.40000 -1.80	120.40	118.40	119.50	395
16 Feb 17	120.20000 +0.50	120.40	119.70	120.10	999
15 Feb 17	119.70000 +0.00	120.50	119.00	119.50	9,997
14 Feb 17	119.70000 -0.50	120.50	119.34	119.60	3,606
13 Feb 17	120.20000 +0.30	120.50	118.90	120.10	2,229
10 Feb 17	119.89999 -0.10	121.50	118.30	120.90	2,520
09 Feb 17	120.00000 -0.30	123.00	116.10	120.20	3,740
08 Feb 17	120.30000 -1.30	121.00	116.40	119.50	2,519
07 Feb 17	121.60000 +0.80	123.00	119.90	120.80	1,251
06 Feb 17	120.80000 -2.10	122.20	120.10	122.20	1,568
03 Feb 17	122.90000 -0.40	123.00	122.40	122.40	2,916
02 Feb 17	123.30000 +2.30	123.60	121.70	122.30	7,197
01 Feb 17	121.00000 +0.10	121.40	117.90	121.00	5,433
31 Jan 17	120.90000 +2.40	122.50	115.50	117.50	5,789
30 Jan 17	118.50000 -1.00	118.60	116.40	118.40	3,861
27 Jan 17	119.50000 +3.30	120.83	116.20	116.20	8,224
26 Jan 17	116.20000 +2.20	117.00	113.40	113.90	1,583
25 Jan 17	114.00000 +5.60	116.60	105.90	107.40	9,755
24 Jan 17	108.40000 +2.70	109.10	105.70	106.10	5,721
23 Jan 17	105.70000 +0.95	106.90	103.30	104.42	2,593
20 Jan 17	104.75000 -0.75	109.80	103.07	103.07	2,542
19 Jan 17	105.50000 +1.50	107.00	103.80	104.50	5,827
18 Jan 17	104.00000 -0.50	106.10	102.70	102.70	2,578
17 Jan 17	104.50000 +0.00	105.00	101.90	105.00	2,291
13 Jan 17	104.50000 +4.40	104.50	100.00	100.00	4,328
12 Jan 17	100.10001 +0.10	104.60	99.90	102.70	15,811
11 Jan 17	100.00000 +7.00	101.50	92.50	95.30	21,301
10 Jan 17	93.00000 +1.50	95.00	90.80	91.04	2,417
09 Jan 17	91.50000 +1.80	92.70	90.40	90.50	3,137
06 Jan 17	89.70000 +0.20	91.20	89.50	89.50	2,593
05 Jan 17	89.50000 +0.50	90.00	88.90	88.90	85
04 Jan 17	89.00000 -0.90	90.10	88.50	89.10	658
03 Jan 17	89.89999 +0.40	89.90	89.00	89.00	119
30 Dec 16	89.50000 +0.00	93.70	89.15	89.15	508
29 Dec 16	89.50000 +0.20	92.60	88.70	88.70	126
28 Dec 16	89.30000 +0.00	93.38	81.90	85.70	4,350
27 Dec 16	89.30000 -0.60	92.10	88.90	89.00	1,611
23 Dec 16	89.89999 +0.60	89.90	88.10	88.10	338
22 Dec 16	89.30000 +2.60	89.83	86.18	86.18	433
21 Dec 16	86.70000 -0.50	91.00	85.70	87.90	1,743
20 Dec 16	87.20000 -0.20	89.40	86.35	88.70	285
19 Dec 16	87.39999 -0.10	88.00	85.30	87.10	1,548
16 Dec 16	87.50000 -0.40	88.80	86.80	88.10	6,748
15 Dec 16	87.90000 -0.70	89.60	87.00	87.50	5,830
14 Dec 16	88.60000 -0.90	96.17	87.70	96.17	5,037
13 Dec 16	89.50000 -0.50	91.00	88.80	90.70	2,627
12 Dec 16	90.00000 -2.10	94.00	88.20	92.60	3,032
09 Dec 16	92.10000 -1.20	94.40	92.00	93.40	558
08 Dec 16	93.30000 -1.90	98.70	93.30	98.70	4,987
07 Dec 16	95.20000 +0.40	99.00	94.70	99.00	2,530
06 Dec 16	94.80000 -2.60	97.60	93.10	94.30	5,634
05 Dec 16	97.39999 +0.50	99.60	95.00	95.00	1,204
02 Dec 16	96.89999 +1.00	99.50	94.00	96.40	6,772
01 Dec 16	95.90000 +1.70	96.00	94.20	94.20	727
30 Nov 16	94.20000 -1.70	95.50	91.80	94.22	2,645
29 Nov 16	95.90000 +0.70	96.20	86.90	96.20	2,089
28 Nov 16	95.20000 +0.20	96.99	94.00	95.00	3,378
25 Nov 16	95.00000 +0.00	95.00	94.49	94.80	406
23 Nov 16	95.00000 +3.50	96.96	92.54	92.87	1,809
22 Nov 16	91.50000 +0.10	93.00	90.90	91.50	2,658
21 Nov 16	91.40000 +0.70	91.50	89.50	90.70	1,153
18 Nov 16	90.70000 +1.70	91.61	88.00	88.00	2,889
17 Nov 16	89.00000 +1.50	89.00	87.45	87.50	3,727
16 Nov 16	87.50000 +3.30	88.00	84.67	84.90	4,590
15 Nov 16	84.20000 +0.60	85.00	82.70	85.00	648
14 Nov 16	83.60000 -1.50	84.80	83.00	84.66	699
11 Nov 16	85.10001 +4.80	88.00	84.90	87.50	9,519
10 Nov 16	80.30000 +1.80	83.80	74.80	74.80	2,742
09 Nov 16	78.50000 -2.00	80.00	74.80	77.00	617
08 Nov 16	80.50000 -1.60	82.20	77.80	82.20	1,483
07 Nov 16	82.10000 +0.90	83.10	80.50	80.60	299
04 Nov 16	81.20000 +0.10	84.50	80.00	80.10	842
03 Nov 16	81.10000 -1.00	82.50	80.50	82.30	567
02 Nov 16	82.10000 -0.40	84.70	80.70	82.70	1,221
01 Nov 16	82.50000 -1.90	82.60	81.00	81.00	2,599
31 Oct 16	84.39999 +0.20	84.90	80.10	84.70	311
28 Oct 16	84.20000 +0.20	88.00	84.10	84.50	198
27 Oct 16	84.00000 -1.00	84.38	83.95	84.38	100
26 Oct 16	85.00000 +0.00	85.00	85.00	85.00	0
25 Oct 16	85.00000 +0.00	85.00	85.00	85.00	9
24 Oct 16	85.00000 +0.00	85.00	85.00	85.00	4
21 Oct 16	85.00000 +0.00	85.00	85.00	85.00	3
20 Oct 16	85.00000 +0.20	85.00	84.50	84.79	313
19 Oct 16	84.80000 -0.10	86.10	83.10	84.50	1,434
18 Oct 16	84.89999 -0.40	85.00	84.80	84.80	73
17 Oct 16	85.30000 +0.80	85.80	85.10	85.80	46
14 Oct 16	84.50000 +0.50	85.29	84.00	84.10	524
13 Oct 16	84.00000 -2.00	84.90	82.61	82.90	559
12 Oct 16	86.00000 -0.70	87.80	86.00	87.70	723
11 Oct 16	86.70000 -0.40	87.70	86.00	87.00	623
10 Oct 16	87.10000 -0.80	88.50	86.60	87.90	443
07 Oct 16	87.90000 -0.10	88.00	87.30	87.70	1,172
06 Oct 16	88.00000 +0.20	88.00	87.60	87.80	647
05 Oct 16	87.80000 -0.10	87.90	87.20	87.50	2,149
04 Oct 16	87.90000 +0.00	88.00	87.60	87.93	565
03 Oct 16	87.90000 -0.20	88.30	87.10	87.10	6,763
30 Sep 16	88.10001 -0.80	89.90	88.00	89.70	3,356
29 Sep 16	88.90000 -0.70	89.00	88.10	88.50	316
28 Sep 16	89.60000 +0.60	90.00	86.20	86.60	737
27 Sep 16	89.00000 -1.70	90.50	87.60	88.10	1,731
26 Sep 16	90.70000 +1.00	90.80	86.50	89.10	1,867
23 Sep 16	89.70000 +0.50	90.80	88.70	88.70	737
22 Sep 16	89.20000 -0.50	91.40	87.60	88.30	1,144
21 Sep 16	89.70000 -0.20	91.90	88.51	91.90	333
20 Sep 16	89.89899 -0.20	91.50	89.20	91.50	826
19 Sep 16	90.10001 -8.20	99.20	90.10	97.60	977
16 Sep 16	98.30000 -0.70	100.00	93.40	99.00	16,543
15 Sep 16	99.00000 +3.10	99.00	95.73	95.73	1,701
14 Sep 16	95.90000 +2.00	97.70	91.80	92.00	5,241
13 Sep 16	93.90000 +0.00	93.90	91.50	93.90	1,664
12 Sep 16	93.90000 +0.70	95.00	92.00	92.00	2,889
09 Sep 16	93.20000 -1.70	94.90	92.00	92.20	2,057
08 Sep 16	94.89999 +5.10	95.00	90.50	90.50	1,677
07 Sep 16	89.80000 -2.10	93.00	89.80	91.90	2,513
06 Sep 16	91.89999 +2.39	93.50	89.50	89.90	2,328
02 Sep 16	89.50500 +2.50	91.00	87.60	87.60	747
01 Sep 16	87.00000 +2.00	87.50	86.00	86.80	506
31 Aug 16	85.00000 -2.50	86.60	83.70	86.60	3,053
30 Aug 16	87.50000 +0.80	87.60	85.50	87.60	645
29 Aug 16	86.70000 -0.80	88.00	85.30	85.30	744
26 Aug 16	87.50000 -0.20	87.87	85.35	86.00	1,004
25 Aug 16	87.70000 +1.30	88.20	85.80	86.00	1,297
24 Aug 16	86.40000 +0.40	86.70	85.00	86.70	588
23 Aug 16	86.00000 -1.20	87.00	84.30	86.10	3,175
22 Aug 16	87.19901 -0.80	93.60	85.90	93.60	429
19 Aug 16	88.00000 -0.20	88.72	88.00	88.00	421
18 Aug 16	88.20000 +0.20	90.00	86.50	90.00	788
17 Aug 16	88.00000 -1.00	91.20	86.51	91.20	1,417
16 Aug 16	89.00000 -5.90	106.00	88.11	94.90	3,338
15 Aug 16	94.89999 +10.05	96.00	85.00	85.00	4,728
12 Aug 16	84.85000 +4.05	87.55	81.50	81.50	6,966
11 Aug 16	80.80000 +3.70	81.49	77.00	77.00	3,220
10 Aug 16	77.10000 +0.10	77.40	76.50	76.90	1,571
09 Aug 16	77.00000 -0.40	77.80	75.70	77.80	530
08 Aug 16	77.39999 +0.60	77.40	76.30	76.30	694
05 Aug 16	76.80000 +0.00	76.80	76.80	76.80	16
04 Aug 16	76.80000 +0.20	77.60	76.80	77.60	41
03 Aug 16	76.60000 -0.70	77.50	76.60	76.60	57
02 Aug 16	77.30000 -0.20	79.20	76.50	76.50	301
01 Aug 16	77.50000 +0.90	78.10	77.40	78.10	666
29 Jul 16	76.60000 -2.70	80.00	76.60	80.00	46
28 Jul 16	79.30000 +0.30	80.90	79.10	79.67	5,291
27 Jul 16	79.00000 +3.90	79.90	75.00	75.00	7,104
26 Jul 16	75.10001 -1.40	75.10	75.10	75.10	36
25 Jul 16	76.50000 +2.10	76.50	74.10	74.10	2,453
22 Jul 16	74.40000 -0.30	74.40	74.40	74.40	44
21 Jul 16	74.70000 +0.06	74.82	74.70	74.82	44
20 Jul 16	74.64000 +0.00	74.64	74.64	74.64	2
19 Jul 16	74.64000 -0.56	75.70	74.10	75.00	225
18 Jul 16	75.20000 -0.10	75.45	74.30	74.92	821
15 Jul 16	75.30000 -0.70	75.40	75.30	75.40	41
14 Jul 16	76.00000 +1.00	76.00	75.10	75.10	1,497
13 Jul 16	75.00000 +0.00	75.40	75.00	75.00	288
12 Jul 16	75.00000 +0.20	75.40	75.00	75.00	1,233
11 Jul 16	74.80000 -0.20	75.75	74.75	75.20	578
08 Jul 16	75.00000 +0.00	76.50	74.95	75.40	2,721
07 Jul 16	75.00000 -0.40	76.40	74.13	75.70	139
06 Jul 16	75.40000 +0.50	75.50	74.30	74.50	2,162
05 Jul 16	74.89999 -0.60	75.00	74.00	74.40	3,046
01 Jul 16	75.50000 -0.70	76.30	75.20	76.30	529
30 Jun 16	76.20000 -0.80	76.80	75.02	75.02	224
29 Jun 16	77.00000 +0.20	77.10	76.50	77.10	842
28 Jun 16	76.80000 +1.80	77.10	74.59	75.20	445
27 Jun 16	75.00000 -2.70	78.20	74.50	75.90	908
24 Jun 16	77.70000 +2.30	78.30	72.60	74.60	5,752
23 Jun 16	75.40000 -0.90	76.70	72.40	75.66	4,940
22 Jun 16	76.30000 -0.50	78.00	76.10	76.90	102
21 Jun 16	76.80000 +0.30	77.90	76.50	77.00	361
20 Jun 16	76.50000 +2.10	79.90	74.30	75.50	2,018
17 Jun 16	74.40000 -2.40	77.08	74.40	75.90	4,066
16 Jun 16	76.80000 +3.30	76.80	74.00	74.00	2,944
15 Jun 16	73.50000 +1.70	74.40	71.50	72.10	2,057
14 Jun 16	71.80000 +0.20	72.00	71.20	72.00	1,550
13 Jun 16	71.60000 -0.40	72.00	71.50	71.50	1,351
10 Jun 16	72.00000 +0.00	72.00	71.20	71.60	2,455
09 Jun 16	72.00000 +0.10	72.00	71.75	72.00	1,580
08 Jun 16	71.90000 +0.30	72.00	71.50	71.75	2,313
07 Jun 16	71.60000 -0.10	72.00	71.50	71.90	4,151
06 Jun 16	71.70000 +0.00	72.00	71.40	72.00	3,822
03 Jun 16	71.70000 +0.10	72.30	71.30	71.50	4,052
02 Jun 16	71.60000 +0.00	72.50	71.50	71.50	600
01 Jun 16	71.60000 -0.40	73.00	71.50	73.00	897
31 May 16	72.00000 +0.80	72.40	70.70	70.70	1,369
27 May 16	71.20000 -1.20	72.40	71.10	72.10	4,404
26 May 16	72.39999 -0.10	74.40	71.60	71.90	1,290
25 May 16	72.50000 -2.70	75.20	71.50	75.20	2,412
24 May 16	75.20000 +3.90	78.70	70.90	70.90	4,904
23 May 16	71.30000 -0.90	72.20	70.80	71.10	1,255
20 May 16	72.20000 +1.30	73.20	69.50	70.20	7,675
19 May 16	70.90000 +0.92	71.00	70.10	70.30	2,907
18 May 16	69.98000 +0.48	70.70	69.50	69.50	2,878
17 May 16	69.50000 -0.50	70.40	69.20	69.90	339
16 May 16	70.00000 +0.00	70.70	69.90	69.90	1,382
13 May 16	70.00000 +1.00	70.60	67.94	68.80	2,444
12 May 16	69.00000 -0.50	70.07	69.00	69.10	377
11 May 16	69.50000 -0.60	70.47	69.50	70.00	1,083
10 May 16	70.10001 +0.10	70.70	69.70	70.00	1,423
09 May 16	70.00000 -1.70	71.20	69.70	71.00	1,088
06 May 16	71.70000 +1.20	72.10	70.00	70.80	348
05 May 16	70.50000 -0.10	74.60	70.20	74.50	402
04 May 16	70.60000 -0.60	71.62	70.25	71.50	2,016
03 May 16	71.20000 -1.40	71.20	71.10	71.10	31
02 May 16	72.60001 +1.76	74.16	71.50	72.10	773
29 Apr 16	70.84400 +0.64	73.40	70.84	73.10	340
28 Apr 16	70.20000 +0.00	70.20	70.20	70.20	5
27 Apr 16	70.20000 -3.90	73.60	69.50	73.60	1,892
26 Apr 16	74.10000 +4.80	74.10	69.80	69.90	1,026
25 Apr 16	69.30000 -0.50	69.99	69.20	69.60	498
22 Apr 16	69.80000 -0.30	70.80	69.80	70.80	232
21 Apr 16	70.10001 +0.10	70.90	69.70	69.80	487
20 Apr 16	70.00000 -1.40	70.80	69.90	70.80	85
19 Apr 16	71.40000 +1.30	72.20	70.10	72.10	131
18 Apr 16	70.10001 +0.10	71.40	69.60	69.60	651
15 Apr 16	70.00000 -0.20	73.40	70.00	70.23	987
14 Apr 16	70.20000 -2.10	72.60	69.50	72.30	432
13 Apr 16	72.30000 +3.30	73.90	68.60	68.76	2,016
12 Apr 16	69.00000 +0.10	69.00	68.31	68.31	115
11 Apr 16	68.90000 -0.10	69.00	68.70	69.00	390
08 Apr 16	69.00000 +0.90	69.00	68.75	68.90	58
07 Apr 16	68.10000 -0.30	68.70	68.00	68.40	172
06 Apr 16	68.40000 +0.10	69.00	68.10	68.10	238
05 Apr 16	68.30000 -0.50	68.90	68.00	68.00	801
04 Apr 16	68.80000 +0.80	69.00	68.60	69.00	1,190
01 Apr 16	68.00000 -0.70	69.00	68.00	69.00	704
31 Mar 16	68.70000 +0.20	69.00	68.00	69.00	1,059
30 Mar 16	68.50000 +0.20	70.55	67.30	69.00	6,528
29 Mar 16	68.30000 +0.60	69.50	67.50	68.10	2,398
28 Mar 16	67.70000 -0.40	69.00	67.50	68.35	284
24 Mar 16	68.10000 +0.40	69.00	68.00	68.10	772
23 Mar 16	67.70000 -0.99	69.00	67.60	68.99	106
22 Mar 16	68.69000 -1.31	69.90	67.80	67.80	514
21 Mar 16	70.00000 +0.10	70.00	67.60	69.90	716
18 Mar 16	69.89999 +0.00	70.00	68.90	69.90	1,472
17 Mar 16	69.89999 +6.20	71.90	63.20	63.20	5,855
16 Mar 16	63.70000 +1.45	64.30	62.40	63.30	1,755
15 Mar 16	62.25000 +0.65	62.80	62.00	62.00	2,766
14 Mar 16	61.60000 +1.50	63.40	61.00	61.90	712
11 Mar 16	60.10000 -0.20	61.20	60.00	60.10	255
10 Mar 16	60.30000 -1.40	61.80	60.00	61.70	267
09 Mar 16	61.70000 +0.80	62.80	61.20	62.25	471
08 Mar 16	60.90000 +0.90	62.30	60.00	61.10	735
07 Mar 16	60.00000 -1.90	62.10	60.00	61.30	725
04 Mar 16	61.90000 +0.30	63.80	61.90	62.50	2,860
03 Mar 16	61.60000 -0.20	62.00	60.30	62.00	575
02 Mar 16	61.80000 -0.10	62.40	61.80	62.40	46
01 Mar 16	61.90000 -0.20	62.50	61.90	62.30	1,098
29 Feb 16	62.10000 +0.10	62.50	62.10	62.10	497
26 Feb 16	62.00000 +1.30	63.90	59.80	61.50	1,878
25 Feb 16	60.70000 -1.30	64.90	59.50	63.60	2,468
24 Feb 16	62.00000 -4.10	65.40	61.60	65.40	3,204
23 Feb 16	66.10000 +1.09	66.90	62.89	63.50	1,536
22 Feb 16	65.00800 -3.59	67.90	61.80	61.80	602
19 Feb 16	68.60000 -0.90	70.00	68.60	69.50	302
18 Feb 16	69.50000 +0.00	69.50	62.00	66.00	747
17 Feb 16	69.50000 +2.00	69.70	65.00	68.60	701
16 Feb 16	67.50000 -1.70	69.70	67.50	69.30	50
12 Feb 16	69.20000 -0.50	70.10	67.90	68.50	690
11 Feb 16	69.70000 +0.70	70.00	66.95	67.80	605
10 Feb 16	69.00000 +1.30	70.20	68.30	68.30	131
09 Feb 16	67.70000 -1.40	70.20	67.52	68.40	5,660
08 Feb 16	69.10000 -1.90	69.90	67.30	69.20	2,805
05 Feb 16	71.00000 -0.10	71.00	70.60	70.60	143
04 Feb 16	71.10000 -0.80	72.00	71.00	72.00	268
03 Feb 16	71.90000 +1.30	71.90	70.60	70.80	1,128
02 Feb 16	70.60000 -0.20	70.80	69.00	69.92	590
01 Feb 16	70.80000 +0.80	70.80	69.11	69.11	110
29 Jan 16	70.00000 -0.60	70.90	68.70	68.80	1,981
28 Jan 16	70.60000 +0.20	70.70	70.40	70.70	63
27 Jan 16	70.40000 +0.30	70.40	70.40	70.40	12
26 Jan 16	70.10001 -1.10	71.00	69.10	70.03	1,985
25 Jan 16	71.20000 +0.60	72.00	69.30	70.22	631
22 Jan 16	70.60000 +0.30	71.30	69.70	69.70	115
21 Jan 16	70.30000 +1.10	70.30	69.10	69.40	1,268
20 Jan 16	69.20000 -0.90	70.60	68.40	70.10	1,442
19 Jan 16	70.10001 +0.20	70.90	69.50	70.90	868
15 Jan 16	69.89999 -1.40	71.90	69.90	70.00	1,414
14 Jan 16	71.30000 +1.40	71.50	70.26	71.30	1,079
13 Jan 16	69.89999 +0.40	70.40	69.00	69.50	5,871
12 Jan 16	69.50000 +1.30	70.60	68.20	69.10	810
11 Jan 16	68.20000 -1.50	71.80	68.20	71.50	262
08 Jan 16	69.70000 -0.40	69.90	67.00	69.80	1,062
07 Jan 16	70.10001 +0.35	70.90	67.90	68.70	536
06 Jan 16	69.75000 +1.49	69.75	68.10	68.10	272
05 Jan 16	68.26000 -1.94	71.50	68.26	71.50	111
04 Jan 16	70.20000 -0.30	71.40	69.00	70.00	346
31 Dec 15	70.50000 +1.40	71.40	69.00	69.60	624
30 Dec 15	69.10000 -1.40	71.40	67.10	70.94	2,461
29 Dec 15	70.50000 +0.50	71.70	69.62	70.70	512
28 Dec 15	70.00000 -1.00	72.00	69.40	70.30	4,845
24 Dec 15	71.00000 +1.50	71.70	70.10	70.20	333
23 Dec 15	69.50000 -0.20	70.50	68.00	69.50	4,853
22 Dec 15	69.70000 +0.10	70.00	69.00	69.10	2,024
21 Dec 15	69.60000 -0.40	70.90	67.00	70.00	6,709
18 Dec 15	70.00000 +0.40	72.00	69.85	71.40	2,479
17 Dec 15	69.60000 +0.10	72.00	69.30	72.00	2,346
16 Dec 15	69.50000 +1.00	70.50	68.00	68.30	3,613
15 Dec 15	68.50000 +0.80	68.80	67.00	68.75	6,057
14 Dec 15	67.70000 -3.50	70.90	65.10	70.00	3,661
11 Dec 15	71.20000 -0.70	72.00	69.00	69.00	1,259
10 Dec 15	71.90000 +2.10	72.10	69.20	71.00	647
09 Dec 15	69.80000 -1.60	71.80	69.70	71.80	484
08 Dec 15	71.40000 -1.00	72.30	71.00	72.00	1,384
07 Dec 15	72.39999 -0.60	73.00	72.00	73.00	501
04 Dec 15	73.00000 +0.90	75.00	72.00	72.00	489
03 Dec 15	72.10000 +0.14	74.40	71.60	74.40	562
02 Dec 15	71.96000 -3.84	75.10	71.96	75.00	3,147
01 Dec 15	75.80000 +2.40	76.30	72.50	72.50	380
30 Nov 15	73.40000 -0.20	76.70	73.30	76.70	253
27 Nov 15	73.60000 +0.00	73.60	73.60	73.60	5
25 Nov 15	73.60000 -0.20	75.90	73.60	75.90	338
24 Nov 15	73.80099 +0.20	74.80	71.20	74.70	1,163
23 Nov 15	73.60000 +0.80	76.00	72.50	72.60	6,422
20 Nov 15	72.80000 -0.60	73.90	70.11	70.11	685
19 Nov 15	73.40000 -1.80	74.80	73.10	74.33	600
18 Nov 15	75.20000 +1.50	76.40	73.90	73.90	678
17 Nov 15	73.70000 -4.75	80.50	69.20	78.50	7,336
16 Nov 15	78.45000 +1.05	79.00	74.06	76.20	1,038
13 Nov 15	77.39900 -1.30	78.70	68.90	76.50	527
12 Nov 15	78.70000 +0.80	78.70	78.50	78.50	23
11 Nov 15	77.90000 -0.50	79.20	76.30	79.10	212
10 Nov 15	78.40000 +0.50	79.40	75.30	77.40	411
09 Nov 15	77.90000 -1.60	79.50	70.70	70.70	2,116
06 Nov 15	79.50000 -0.50	79.50	78.80	79.30	343
05 Nov 15	80.00000 +0.30	80.00	78.50	79.20	540
04 Nov 15	79.70000 +0.45	79.70	78.54	79.20	1,818
03 Nov 15	79.25000 -0.25	80.00	79.20	80.00	850
02 Nov 15	79.50000 +0.00	80.00	78.10	80.00	2,091
30 Oct 15	79.50000 -0.50	80.00	77.90	79.90	3,521
29 Oct 15	80.00000 +0.00	80.00	79.75	79.83	3,498
28 Oct 15	80.00000 +0.10	80.00	79.30	79.80	1,126
27 Oct 15	79.89999 -0.10	79.90	79.40	79.40	154
26 Oct 15	80.00000 +0.00	80.00	79.00	79.00	3,174
23 Oct 15	80.00000 +0.30	80.00	79.00	80.00	202
22 Oct 15	79.70000 +0.80	80.00	78.80	78.80	652
21 Oct 15	78.90000 -0.60	80.50	78.90	79.30	638
20 Oct 15	79.50000 -0.50	82.00	79.50	82.00	1,245
19 Oct 15	80.00000 -1.20	80.30	78.00	78.00	2,222
16 Oct 15	81.20000 +0.40	81.20	80.90	81.20	262
15 Oct 15	80.80000 +0.40	81.90	80.30	81.00	210
14 Oct 15	80.40000 -0.60	81.80	79.91	80.50	202
13 Oct 15	81.00000 +1.90	81.00	78.60	79.30	1,055
12 Oct 15	79.10000 +3.20	79.70	76.00	76.10	1,079
09 Oct 15	75.89900 -1.60	77.20	75.30	76.00	780
08 Oct 15	77.50000 -0.80	78.80	77.00	78.20	845
07 Oct 15	78.30000 -0.20	79.20	77.60	78.60	515
06 Oct 15	78.50000 -0.90	79.50	78.20	79.50	353
05 Oct 15	79.40000 +0.10	79.50	77.20	79.50	609
02 Oct 15	79.30000 +0.00	79.60	77.10	77.10	588
01 Oct 15	79.30000 +0.30	79.30	75.00	79.10	1,439
30 Sep 15	79.00000 +1.20	79.80	77.90	77.90	1,412
29 Sep 15	77.80000 -1.20	79.80	77.80	79.80	713
28 Sep 15	79.00000 +0.50	79.80	78.00	78.20	1,020
25 Sep 15	78.50000 -1.10	80.00	78.00	80.00	971
24 Sep 15	79.60000 -0.51	82.24	78.00	80.00	7,756
23 Sep 15	80.10899 +0.11	82.30	80.11	81.50	356
22 Sep 15	80.00000 -3.70	83.70	79.80	80.10	1,385
21 Sep 15	83.70000 +0.80	86.20	82.20	83.50	1,900
18 Sep 15	82.90000 +2.90	82.90	79.00	79.00	4,231
17 Sep 15	80.00000 +1.00	80.00	78.30	78.90	614
16 Sep 15	79.00000 +0.00	79.60	78.20	79.10	424
15 Sep 15	79.00000 +0.00	79.50	78.30	79.10	890
14 Sep 15	79.00000 -0.70	80.00	78.10	80.00	1,285
11 Sep 15	79.70000 +0.51	79.70	78.80	79.00	212
10 Sep 15	79.19000 +0.19	80.00	79.00	79.00	3,672
09 Sep 15	79.00000 +0.00	80.20	78.80	80.00	4,702
08 Sep 15	79.00000 -0.10	80.40	78.20	80.40	1,353
04 Sep 15	79.10000 -0.60	81.40	79.00	79.00	745
03 Sep 15	79.70000 +1.00	80.00	78.80	80.00	617
02 Sep 15	78.70000 -0.70	80.00	78.41	80.00	2,387
01 Sep 15	79.40000 +0.10	81.10	78.00	78.00	1,091
31 Aug 15	79.30000 -1.60	81.75	78.40	80.90	1,644
28 Aug 15	80.90000 +1.70	82.50	78.90	79.20	2,743
27 Aug 15	79.20000 +1.80	79.60	78.00	78.00	1,819
26 Aug 15	77.39999 +0.30	79.10	77.00	79.10	847
25 Aug 15	77.10000 +1.10	78.70	77.00	78.70	1,338
24 Aug 15	76.00000 +0.10	78.50	73.10	73.30	4,157
21 Aug 15	75.90000 -1.90	77.55	75.00	76.90	4,345
20 Aug 15	77.80000 -0.70	77.80	75.30	77.30	4,506
19 Aug 15	78.50000 -0.70	79.90	78.30	79.70	1,065
18 Aug 15	79.20000 -1.80	80.80	79.10	80.80	589
17 Aug 15	81.00000 +1.50	81.30	79.00	79.00	1,366
14 Aug 15	79.50000 +3.30	79.90	75.70	75.70	1,603
13 Aug 15	76.20000 +0.30	78.72	70.50	72.30	2,593
12 Aug 15	75.90000 -1.10	78.00	75.00	75.60	5,664
11 Aug 15	77.00000 -0.50	78.80	74.50	76.90	5,111
10 Aug 15	77.50000 -0.40	80.60	76.00	77.90	5,441
07 Aug 15	77.90000 +0.50	79.90	75.90	77.30	3,351
06 Aug 15	77.39999 -1.50	78.30	71.10	78.30	3,879
05 Aug 15	78.90000 -0.40	79.70	77.00	79.70	3,991
04 Aug 15	79.30000 -0.20	80.50	79.00	79.40	459
03 Aug 15	79.50000 -1.90	83.30	79.50	81.60	759
31 Jul 15	81.40000 +0.50	84.40	79.90	84.40	1,049
30 Jul 15	80.90000 +2.30	82.40	78.80	78.80	1,016
29 Jul 15	78.60000 -1.60	83.60	78.30	80.00	6,808
28 Jul 15	80.20000 -1.40	82.00	80.00	82.00	1,336
27 Jul 15	81.60000 -1.20	84.20	81.30	81.30	2,908
24 Jul 15	82.80000 +0.10	83.30	82.00	82.80	1,844
23 Jul 15	82.70000 +0.70	84.00	81.30	82.20	1,999
22 Jul 15	82.00000 -0.30	83.90	80.28	83.90	1,264
21 Jul 15	82.30000 +1.50	84.80	80.30	80.30	25,700
20 Jul 15	80.80000 -0.10	81.40	79.50	80.80	3,291
17 Jul 15	80.90000 -0.40	81.10	79.30	80.60	3,223
16 Jul 15	81.30000 +1.30	84.70	80.00	84.70	2,357
15 Jul 15	80.00000 -5.50	86.90	79.00	85.20	7,944
14 Jul 15	85.50000 -0.70	87.50	85.00	86.90	1,402
13 Jul 15	86.20000 -2.40	91.50	85.80	88.60	1,560
10 Jul 15	88.60000 -3.20	92.40	87.70	89.60	2,221
09 Jul 15	91.80000 +4.20	91.80	86.30	90.10	5,962
08 Jul 15	87.60001 +0.50	91.10	85.00	85.80	3,188
07 Jul 15	87.10000 -1.00	89.80	87.00	87.80	2,709
06 Jul 15	88.10001 -2.20	90.60	86.50	88.40	3,075
02 Jul 15	90.30000 -0.20	91.10	87.68	89.60	1,028
01 Jul 15	90.50000 -1.70	92.50	88.40	92.50	6,188
30 Jun 15	92.20000 +5.50	92.20	81.20	87.00	9,799
29 Jun 15	86.70000 -1.10	87.30	84.72	87.00	4,910
26 Jun 15	87.80000 -3.20	91.00	87.20	90.60	5,876
25 Jun 15	91.00000 +0.80	91.50	90.00	91.40	3,179
24 Jun 15	90.20000 +1.40	92.64	89.80	90.20	10,577
23 Jun 15	88.80000 +1.90	97.20	82.60	88.00	49,986
22 Jun 15	86.89999 +6.90	89.70	79.90	80.00	52,852
19 Jun 15	80.00000 -4.30	84.00	80.00	84.00	8,116
18 Jun 15	84.30000 +2.90	87.98	80.50	81.50	10,124
17 Jun 15	81.40000 +0.50	81.70	78.40	80.50	12,232
16 Jun 15	80.90000 +0.80	82.10	80.00	80.00	3,773
15 Jun 15	80.10001 -1.40	82.10	80.00	80.70	1,545
12 Jun 15	81.50000 -0.80	82.40	80.60	82.40	1,128
11 Jun 15	82.30000 +0.30	82.80	81.00	81.90	2,227
10 Jun 15	82.00000 +1.00	82.00	80.40	80.60	1,676
09 Jun 15	81.00000 -0.80	82.20	79.20	81.90	5,413
08 Jun 15	81.80000 +1.20	82.60	79.66	80.50	3,294
05 Jun 15	80.60001 +1.60	81.00	78.30	78.50	13,303
04 Jun 15	79.00000 +1.80	79.20	76.50	77.40	1,541
03 Jun 15	77.20000 -0.10	79.60	75.50	78.00	1,199
02 Jun 15	77.30000 -0.10	77.90	73.80	77.00	639
01 Jun 15	77.39999 +1.20	77.90	75.00	76.70	848
29 May 15	76.20000 -4.80	81.00	75.60	80.50	1,070
28 May 15	81.00000 +3.50	81.00	76.50	76.50	1,011
27 May 15	77.50000 -0.30	80.00	76.55	77.40	1,421
26 May 15	77.80000 -2.30	81.30	75.00	80.02	3,897
22 May 15	80.10001 -0.90	81.75	80.00	81.30	3,050
21 May 15	81.00000 -1.50	82.00	78.90	82.00	2,516
20 May 15	82.50000 +1.70	82.50	78.00	80.00	3,388
19 May 15	80.80000 +3.00	82.30	77.00	78.30	5,584
18 May 15	77.80000 +3.70	79.80	74.80	74.97	4,526
15 May 15	74.10000 +9.40	79.50	65.50	65.50	17,453
14 May 15	64.70000 -1.90	69.00	63.50	67.20	5,450
13 May 15	66.60000 +0.20	68.50	64.90	66.50	5,486
12 May 15	66.40000 +0.10	70.90	65.90	66.50	3,984
11 May 15	66.30000 +7.20	68.20	59.30	59.40	5,102
08 May 15	59.10000 -2.90	65.90	58.90	61.00	17,820
07 May 15	62.00000 -1.50	65.55	60.00	64.20	4,464
06 May 15	63.50000 -2.00	65.80	62.10	65.50	2,312
05 May 15	65.50000 -4.30	69.80	64.70	69.80	5,928
04 May 15	69.80000 +5.90	70.00	64.10	64.10	9,414
01 May 15	63.90000 +2.30	64.00	61.00	61.50	1,385
30 Apr 15	61.60000 -2.30	63.75	59.50	63.00	6,317
29 Apr 15	63.90000 -0.10	65.20	63.20	64.00	654
28 Apr 15	64.00000 -0.10	65.80	63.40	63.90	2,876
27 Apr 15	64.10000 -1.20	66.00	63.50	66.00	792
24 Apr 15	65.30000 -1.90	68.00	63.72	68.00	623
23 Apr 15	67.20000 +4.10	67.20	63.50	63.60	683
22 Apr 15	63.10000 +0.00	67.60	63.00	63.10	763
21 Apr 15	63.10000 -2.50	66.30	63.00	64.00	4,469
20 Apr 15	65.60000 -3.20	69.50	64.50	66.26	2,546
17 Apr 15	68.80000 +0.20	68.90	67.50	68.00	1,839
16 Apr 15	68.60000 -0.30	72.80	68.00	69.70	2,365
15 Apr 15	68.90000 -0.30	70.60	68.30	70.60	482
14 Apr 15	69.20000 -2.00	72.30	69.20	71.50	1,069
13 Apr 15	71.20000 +1.40	73.85	70.30	71.90	2,864
10 Apr 15	69.80000 +3.30	71.00	64.80	64.90	3,978
09 Apr 15	66.50000 +1.90	66.60	62.40	63.10	3,659
08 Apr 15	64.60000 -0.60	66.57	63.10	65.50	898
07 Apr 15	65.20000 +0.70	66.60	63.86	63.86	672
06 Apr 15	64.50000 -0.90	67.40	64.00	64.40	990
02 Apr 15	65.40000 -1.90	70.45	63.10	66.40	7,853
01 Apr 15	67.30000 -2.80	70.85	62.50	70.00	4,893
31 Mar 15	70.10001 +1.50	71.40	69.80	69.80	374
30 Mar 15	68.60000 -3.00	71.84	67.80	71.50	4,569
27 Mar 15	71.60000 -4.30	76.40	71.50	76.40	3,019
26 Mar 15	75.90000 +1.90	76.30	70.90	73.50	2,618
25 Mar 15	74.00000 +0.80	75.00	71.00	73.10	1,869
24 Mar 15	73.20000 +2.20	74.70	69.10	69.10	4,276
23 Mar 15	71.00000 -1.20	73.90	67.60	71.00	6,911
20 Mar 15	72.20000 -3.00	76.40	72.20	75.10	3,317
19 Mar 15	75.20000 +3.90	78.10	71.35	72.40	6,199
18 Mar 15	71.30000 -1.20	72.60	69.50	72.10	4,331
17 Mar 15	72.50000 +1.50	72.50	68.00	70.30	6,089
16 Mar 15	71.00000 +2.90	74.60	68.01	68.50	4,622
13 Mar 15	68.10000 -1.80	69.40	66.10	69.40	1,209
12 Mar 15	69.89999 -1.10	71.50	66.40	71.00	3,281
11 Mar 15	71.00000 +0.30	71.80	70.20	71.20	1,574
10 Mar 15	70.70000 -0.30	73.10	70.20	72.42	1,772
09 Mar 15	71.00000 -1.40	73.50	70.10	72.41	1,349
06 Mar 15	72.39999 -1.20	74.10	72.00	74.10	2,590
05 Mar 15	73.60000 +1.20	75.05	72.50	72.90	2,629
04 Mar 15	72.39999 +1.20	75.75	71.50	71.70	5,830
03 Mar 15	71.20000 -0.40	79.50	70.80	72.50	2,942
02 Mar 15	71.60000 +1.10	72.50	70.50	70.90	6,507
27 Feb 15	70.50000 -0.60	72.50	70.20	72.50	5,846
26 Feb 15	71.10000 +2.40	71.50	69.00	70.24	6,329
25 Feb 15	68.70000 -1.20	70.50	68.50	70.50	3,585
24 Feb 15	69.89999 -0.30	70.10	67.60	69.90	984
23 Feb 15	70.20000 -1.20	70.50	67.70	70.50	631
20 Feb 15	71.40000 +2.30	72.30	69.50	69.50	938
19 Feb 15	69.10000 -2.90	72.32	67.40	72.32	4,331
18 Feb 15	72.00000 +0.30	72.50	71.70	72.35	269
17 Feb 15	71.70000 -0.50	73.00	71.70	72.09	1,457
13 Feb 15	72.20000 -0.20	74.70	70.20	74.50	6,886
12 Feb 15	72.39999 -0.10	74.00	71.10	73.00	7,901
11 Feb 15	72.50000 -3.90	76.80	72.00	76.80	2,643
10 Feb 15	76.40000 -2.60	83.80	73.70	79.50	2,740
09 Feb 15	79.00000 +2.40	79.30	77.50	78.00	885
06 Feb 15	76.60000 -7.00	83.20	74.10	83.20	7,435
05 Feb 15	83.60000 +3.10	84.90	80.10	80.11	3,813
04 Feb 15	80.50000 +0.50	80.99	79.70	80.99	835
03 Feb 15	80.00000 -1.00	81.40	77.60	80.90	1,687
02 Feb 15	81.00000 +1.80	83.06	78.40	78.60	1,789
30 Jan 15	79.20000 +0.90	81.80	76.10	77.10	1,531
29 Jan 15	78.30000 -2.50	82.00	76.40	81.30	3,429
28 Jan 15	80.80000 +0.50	85.00	80.70	80.70	1,867
27 Jan 15	80.30000 +2.40	83.00	77.20	77.60	285
26 Jan 15	77.90000 -0.40	78.70	75.40	77.50	7,628
23 Jan 15	78.30000 -5.40	83.40	78.20	82.80	7,945
22 Jan 15	83.70000 -1.50	86.20	82.60	86.00	5,232
21 Jan 15	85.20000 +0.00	86.00	83.60	84.50	1,048
20 Jan 15	85.20000 -1.80	87.50	84.60	87.50	2,280
16 Jan 15	87.00000 -0.60	89.90	83.30	88.00	12,479
15 Jan 15	87.60001 -3.30	93.10	87.60	93.10	3,828
14 Jan 15	90.90000 +1.90	93.40	88.60	90.00	1,586
13 Jan 15	89.00000 -7.90	95.70	86.50	95.70	5,384
12 Jan 15	96.89999 +1.90	96.90	93.20	95.70	2,458
09 Jan 15	95.00000 -1.50	97.50	93.72	97.50	1,452
08 Jan 15	96.50000 +1.05	98.00	95.80	97.60	840
07 Jan 15	95.45000 -0.35	100.20	92.24	95.28	8,980
06 Jan 15	95.80000 -4.70	101.50	94.36	101.30	3,434
05 Jan 15	100.50000 +5.40	103.70	95.00	97.20	3,641
02 Jan 15	95.10001 -0.50	97.50	94.75	96.70	1,461
31 Dec 14	95.60001 +0.40	96.00	94.10	96.00	4,789
30 Dec 14	95.20000 -1.50	98.92	94.50	97.10	1,596
29 Dec 14	96.70000 -6.70	102.50	95.16	102.50	2,992
26 Dec 14	103.40000 +11.20	104.50	90.00	91.90	5,299
24 Dec 14	92.20000 +1.60	93.50	89.20	89.90	2,321
23 Dec 14	90.60001 -3.40	94.70	89.50	94.70	3,988
22 Dec 14	94.00000 +3.40	102.60	91.50	102.60	2,809
19 Dec 14	90.60001 -0.40	95.40	90.00	90.20	13,077
18 Dec 14	91.00000 +1.00	92.30	87.10	91.30	4,514
17 Dec 14	90.00000 -1.60	99.00	86.00	88.20	13,860
16 Dec 14	91.60000 -7.70	99.20	90.20	97.30	10,849
15 Dec 14	99.30000 -2.90	103.80	96.10	103.80	3,692
12 Dec 14	102.20000 +4.40	104.20	86.52	96.50	3,875
11 Dec 14	97.80000 -2.20	102.00	87.30	98.28	7,410
10 Dec 14	100.00000 -5.30	106.80	98.10	105.00	7,842
09 Dec 14	105.30000 -2.40	108.90	104.70	107.00	8,738
08 Dec 14	107.70000 -3.90	113.58	104.00	112.00	14,904
05 Dec 14	111.60000 +4.70	114.50	102.20	108.00	20,619
04 Dec 14	106.89999 -11.20	118.50	104.00	118.30	10,948
03 Dec 14	118.10001 +1.10	120.60	114.00	117.00	27,532
02 Dec 14	117.00000 -2.40	118.90	115.80	118.90	12,367
01 Dec 14	119.39999 -1.60	121.00	115.20	121.00	12,177
28 Nov 14	121.00000 +2.40	121.00	114.80	120.00	2,852
26 Nov 14	118.60000 +2.60	119.20	116.56	117.41	5,083
25 Nov 14	116.00000 +4.50	122.00	111.15	111.90	10,179
24 Nov 14	111.50000 +1.20	112.20	109.70	109.75	3,955
21 Nov 14	110.30000 +1.30	111.90	107.01	109.00	15,144
20 Nov 14	109.00000 -0.40	109.90	105.40	108.00	3,816
19 Nov 14	109.39999 -1.40	110.00	107.80	107.80	1,738
18 Nov 14	110.80000 +0.80	110.80	107.50	107.70	11,965
17 Nov 14	110.00000 +2.00	113.00	108.00	113.00	11,906
14 Nov 14	108.00000 -0.10	110.00	107.50	107.50	3,288
13 Nov 14	108.10001 -2.10	111.80	107.60	111.80	6,370
12 Nov 14	110.20000 -1.70	111.00	105.10	110.00	4,383
11 Nov 14	111.89999 -1.00	114.80	105.50	114.80	5,288
10 Nov 14	112.90000 +4.80	115.00	107.52	107.70	11,660
07 Nov 14	108.10001 +10.60	114.20	96.00	98.40	36,966
06 Nov 14	97.50000 +0.00	113.50	96.20	110.00	261,764

Upland Software, Inc.

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	3.66000 +0.01	3.81	3.22	3.75	97,236
21 Oct 26	3.65000 +0.32	3.78	3.00	3.39	204,531
20 Oct 26	3.33000 +0.01	3.43	2.90	3.12	149,879
19 Oct 26	3.32000 -0.05	3.93	2.77	3.88	656,388
16 Oct 26	3.37000 +0.56	3.54	2.75	2.94	145,989
15 Oct 26	2.81000 -0.11	2.98	2.81	2.85	19,987
14 Oct 26	2.92000 -0.20	3.16	2.88	3.08	22,451
13 Oct 26	3.12000 -0.12	3.32	3.12	3.17	14,344
12 Oct 26	3.24000 -0.36	3.65	3.24	3.51	28,772
09 Oct 26	3.60000 +0.05	3.64	3.45	3.45	16,580
08 Oct 26	3.55000 -0.06	3.63	3.40	3.54	33,017
07 Oct 26	3.61000 -0.13	4.08	3.61	3.74	11,514
06 Oct 26	3.74000 -0.06	4.00	3.67	3.81	55,666
05 Oct 26	3.80000 +0.07	4.01	3.66	3.66	35,067
02 Oct 26	3.73000 +0.05	3.80	3.63	3.71	28,624
01 Oct 26	3.68000 +0.07	3.91	3.48	3.66	50,395
30 Sep 26	3.61000 +0.41	3.64	3.19	3.23	47,620
29 Sep 26	3.20000 -0.09	3.38	3.10	3.33	35,174
28 Sep 26	3.29000 -0.08	3.45	3.13	3.45	50,027
25 Sep 26	3.37000 -0.15	3.53	3.36	3.53	16,762
24 Sep 26	3.52000 -0.02	3.59	3.45	3.45	26,878
23 Sep 26	3.54000 -0.16	3.80	3.44	3.56	162,364
22 Sep 26	3.70000 +0.13	3.84	3.50	3.84	63,961
21 Sep 26	3.57000 -0.10	3.79	3.55	3.79	29,892
18 Sep 26	3.67000 -0.13	4.00	3.58	3.84	57,414
17 Sep 26	3.80500 -0.14	4.27	3.73	3.95	46,105
16 Sep 26	3.94500 +0.19	4.29	3.80	3.80	52,474
15 Sep 26	3.75000 +0.63	4.00	3.10	3.20	83,085
14 Sep 26	3.12000 -0.10	3.24	3.10	3.22	29,597
11 Sep 26	3.22000 +0.01	3.63	3.22	3.30	39,995
10 Sep 26	3.21000 -0.16	3.40	3.20	3.36	10,608
09 Sep 26	3.37000 -0.13	3.55	3.26	3.50	22,436
08 Sep 26	3.50000 -0.20	3.85	3.40	3.76	49,409
04 Sep 26	3.70000 -0.29	3.98	3.64	3.98	48,114
03 Sep 26	3.99000 -0.12	4.36	3.88	4.14	18,854
02 Sep 26	4.11000 +0.01	4.25	4.11	4.11	4,432
01 Sep 26	4.10500 -0.24	4.31	4.11	4.28	13,427
31 Aug 26	4.35000 -0.35	4.94	4.16	4.68	28,623
28 Aug 26	4.70000 +0.07	4.78	4.57	4.59	15,696
27 Aug 26	4.63000 +0.13	5.04	4.52	4.62	41,587
26 Aug 26	4.50000 -0.21	4.75	4.48	4.67	12,126
25 Aug 26	4.71000 -0.03	4.95	4.70	4.74	11,357
24 Aug 26	4.74000 -0.14	5.05	4.67	4.88	31,335
21 Aug 26	4.88000 +0.20	5.29	4.73	4.75	31,984
20 Aug 26	4.68000 +0.36	4.69	4.30	4.56	18,506
19 Aug 26	4.32000 -0.24	4.71	4.30	4.70	52,011
18 Aug 26	4.56000 -0.16	5.09	4.55	4.77	24,861
17 Aug 26	4.72000 -0.63	5.99	4.72	5.46	60,545
14 Aug 26	5.35000 -0.75	6.13	5.03	5.07	83,274
13 Aug 26	6.10000 +1.04	6.41	5.23	5.23	121,184
12 Aug 26	5.06000 +0.22	5.40	4.84	4.92	13,714
11 Aug 26	4.84000 -0.10	4.98	4.71	4.98	3,523
10 Aug 26	4.94000 -0.31	5.25	4.87	5.25	16,015
07 Aug 26	5.25000 +0.97	5.35	4.28	4.28	39,897
06 Aug 26	4.28000 -0.09	4.56	4.01	4.27	31,959
05 Aug 26	4.37000 -0.19	4.80	4.35	4.53	13,430
04 Aug 26	4.56000 +0.11	4.89	4.29	4.33	21,136
03 Aug 26	4.45000 +0.09	4.62	4.33	4.62	31,621
31 Jul 26	4.36000 -0.28	4.66	4.34	4.48	15,519
30 Jul 26	4.64500 +0.13	4.70	4.49	4.64	11,272
29 Jul 26	4.52000 -0.37	4.99	4.52	4.90	13,345
28 Jul 26	4.89000 +0.42	5.09	4.42	4.52	29,054
27 Jul 26	4.47000 +0.37	4.63	4.02	4.16	47,028
24 Jul 26	4.10000 -0.13	4.65	4.05	4.23	6,308
23 Jul 26	4.23000 -0.12	4.25	4.20	4.25	4,485
22 Jul 26	4.35000 -0.34	4.60	4.30	4.45	27,214
21 Jul 26	4.69000 -0.24	5.10	4.69	5.01	6,896
20 Jul 26	4.93000 -0.45	5.18	4.87	5.04	18,853
17 Jul 26	5.38000 +0.08	5.38	5.12	5.12	4,713
16 Jul 26	5.30000 -0.25	5.56	5.14	5.56	10,606
15 Jul 26	5.55000 +0.33	5.69	5.14	5.14	13,556
14 Jul 26	5.22000 +0.22	5.22	4.96	4.97	10,266
13 Jul 26	5.00000 +0.03	5.05	4.88	4.96	20,966
10 Jul 26	4.97000 +0.12	4.99	4.77	4.85	13,599
09 Jul 26	4.85000 +0.15	5.22	4.80	5.22	13,767
08 Jul 26	4.70000 -0.24	4.97	4.62	4.97	10,473
07 Jul 26	4.94000 -0.39	5.47	4.83	5.33	17,526
06 Jul 26	5.33000 +0.43	5.60	4.93	4.93	44,580
02 Jul 26	4.90000 +0.16	4.90	4.63	4.75	35,175
01 Jul 26	4.74500 +0.07	4.84	4.58	4.65	11,346
30 Jun 26	4.67000 +0.12	4.85	4.46	4.55	9,365
29 Jun 26	4.55000 +0.51	4.69	4.00	4.10	45,483
26 Jun 26	4.04000 -0.27	4.33	4.04	4.25	54,021
25 Jun 26	4.31000 -0.17	4.75	4.25	4.58	22,601
24 Jun 26	4.48000 -0.37	4.91	4.42	4.67	37,200
23 Jun 26	4.85000 +0.01	4.85	4.53	4.66	59,347
22 Jun 26	4.83500 -0.36	5.22	4.71	5.13	45,969
18 Jun 26	5.19000 +0.02	5.45	4.92	5.34	75,205
17 Jun 26	5.17000 -0.89	6.65	5.14	6.22	114,672
16 Jun 26	6.06400 -0.45	6.89	5.80	6.67	41,953
15 Jun 26	6.51400 -0.31	7.10	6.50	6.70	25,199
12 Jun 26	6.82500 -0.53	7.63	6.75	7.20	18,144
11 Jun 26	7.35900 +0.30	7.36	6.70	7.19	25,966
10 Jun 26	7.05500 -0.37	7.62	7.03	7.47	8,303
09 Jun 26	7.43000 +0.01	7.55	7.11	7.32	15,184
08 Jun 26	7.42100 +0.35	7.68	7.02	7.02	9,053
05 Jun 26	7.07400 -0.63	7.75	6.50	7.50	50,123
04 Jun 26	7.70000 -0.61	8.40	7.50	8.00	35,474
03 Jun 26	8.30500 -1.11	9.21	8.11	9.13	14,443
02 Jun 26	9.41600 -0.52	9.89	9.00	9.78	14,532
01 Jun 26	9.93200 +0.90	10.25	9.11	9.50	34,973
29 May 26	9.03000 +0.13	9.20	8.60	8.87	23,893
28 May 26	8.89800 +0.92	9.12	7.81	7.81	34,872
27 May 26	7.98100 -0.24	8.90	7.71	8.37	31,753
26 May 26	8.22400 +1.18	8.52	7.10	7.29	44,588
22 May 26	7.04600 -0.37	7.47	7.00	7.22	14,887
21 May 26	7.41800 +0.07	7.50	7.18	7.20	4,804
20 May 26	7.35000 -0.02	7.80	7.06	7.35	11,772
19 May 26	7.36900 -0.43	7.90	7.24	7.90	6,565
18 May 26	7.79900 +0.53	8.03	7.20	7.20	20,925
15 May 26	7.26800 -0.60	8.00	7.13	7.80	14,947
14 May 26	7.86700 +0.98	7.93	6.80	7.00	25,597
13 May 26	6.89200 -0.61	7.54	6.76	7.54	43,697
12 May 26	7.50300 -0.68	8.08	7.20	7.92	39,984
11 May 26	8.18800 -1.73	9.75	7.56	9.66	56,981
08 May 26	9.92100 +0.20	9.97	9.30	9.80	18,376
07 May 26	9.71800 +0.26	10.10	9.00	9.66	22,904
06 May 26	9.45900 +0.16	10.60	8.61	9.77	92,732
05 May 26	9.30000 +2.10	10.60	7.34	7.50	207,279
04 May 26	7.20000 +1.10	7.30	5.97	5.97	43,106
01 May 26	6.10100 -0.15	6.25	5.26	6.18	77,764
30 Apr 26	6.25000 -0.24	6.63	6.08	6.40	39,643
29 Apr 26	6.49100 +0.54	6.50	5.60	6.02	21,168
28 Apr 26	5.95300 +0.05	6.11	5.83	5.90	12,192
27 Apr 26	5.90000 -0.15	6.21	5.82	6.21	8,238
24 Apr 26	6.05200 +0.15	6.17	5.91	5.96	9,388
23 Apr 26	5.90100 -0.79	6.58	5.80	6.56	31,243
22 Apr 26	6.69000 +0.21	6.69	6.30	6.41	16,591
21 Apr 26	6.47900 -0.11	6.90	6.31	6.80	21,131
20 Apr 26	6.58600 -0.22	6.72	6.35	6.70	19,848
17 Apr 26	6.81000 +0.45	7.10	6.53	6.62	23,326
16 Apr 26	6.35600 -0.40	6.78	6.27	6.78	14,881
15 Apr 26	6.75100 +0.55	6.81	6.09	6.20	25,478
14 Apr 26	6.20000 +0.44	6.27	5.70	5.71	23,520
13 Apr 26	5.75700 -0.71	6.68	5.20	6.47	65,887
10 Apr 26	6.47000 -0.02	7.03	6.36	6.42	18,000
09 Apr 26	6.49200 -0.27	7.29	6.26	6.73	27,483
08 Apr 26	6.76600 -0.03	7.50	6.77	7.10	12,984
07 Apr 26	6.80000 -0.32	7.35	6.71	7.22	5,928
06 Apr 26	7.12200 +0.40	7.30	6.83	7.00	15,551
02 Apr 26	6.72100 +0.01	6.90	6.01	6.06	12,456
01 Apr 26	6.70700 +0.05	7.10	6.45	6.79	10,397
31 Mar 26	6.66000 +0.64	6.91	6.17	6.17	16,883
30 Mar 26	6.01700 -0.16	7.18	6.00	6.20	18,951
27 Mar 26	6.18000 -0.42	6.46	6.01	6.46	34,928
26 Mar 26	6.60000 -0.42	7.25	6.50	7.10	31,991
25 Mar 26	7.01800 +0.46	7.20	6.36	6.60	34,254
24 Mar 26	6.56100 -0.58	7.73	6.40	7.10	55,131
23 Mar 26	7.14200 +1.40	7.39	5.68	5.86	99,999
20 Mar 26	5.74200 +0.65	5.74	4.96	5.09	68,275
19 Mar 26	5.09200 -0.31	5.40	5.07	5.31	51,087
18 Mar 26	5.40000 -0.13	5.66	5.05	5.50	34,039
17 Mar 26	5.53000 +0.13	5.77	5.41	5.55	25,927
16 Mar 26	5.39800 -0.05	5.80	5.33	5.60	40,937
13 Mar 26	5.45000 -0.06	5.70	5.30	5.50	62,026
12 Mar 26	5.51200 -0.03	6.09	5.36	5.54	73,517
11 Mar 26	5.54500 +0.35	6.50	5.33	5.35	154,223
10 Mar 26	5.20000 -0.78	6.00	5.05	5.90	129,599
09 Mar 26	5.98100 -0.64	6.54	5.90	6.40	61,744
06 Mar 26	6.62200 -0.78	7.35	6.55	7.26	33,704
05 Mar 26	7.40000 -0.30	8.00	7.19	7.72	32,660
04 Mar 26	7.70000 +0.01	8.10	7.50	7.55	12,482
03 Mar 26	7.69300 -1.11	8.50	7.00	8.50	47,931
02 Mar 26	8.80100 -0.03	9.00	8.50	9.00	22,960
27 Feb 26	8.83000 -0.34	9.10	8.77	9.10	10,895
26 Feb 26	9.17000 -0.22	9.54	9.00	9.39	16,938
25 Feb 26	9.39400 -0.04	9.76	9.07	9.62	8,186
24 Feb 26	9.43200 +0.01	9.61	9.30	9.60	9,214
23 Feb 26	9.42100 -0.88	10.55	9.23	10.40	15,866
20 Feb 26	10.30000 +0.10	10.72	10.15	10.20	7,094
19 Feb 26	10.20000 +0.43	10.45	9.72	9.91	13,710
18 Feb 26	9.77400 -0.23	10.30	9.52	9.80	11,081
17 Feb 26	10.00000 +0.17	10.00	9.00	10.00	22,009
13 Feb 26	9.83400 -0.11	10.10	9.56	9.90	18,195
12 Feb 26	9.94000 -0.66	10.90	9.80	10.80	16,250
11 Feb 26	10.60000 -1.20	11.80	10.50	11.80	25,233
10 Feb 26	11.80000 -0.60	12.50	11.60	12.50	10,770
09 Feb 26	12.40000 +0.20	12.70	11.90	12.40	10,851
06 Feb 26	12.20000 +0.40	12.40	11.50	12.10	18,352
05 Feb 26	11.80000 -1.00	12.60	11.60	12.60	37,420
04 Feb 26	12.80000 -0.30	13.10	12.50	13.00	19,974
03 Feb 26	13.10000 +0.00	13.20	12.83	13.10	30,725
02 Feb 26	13.10000 -0.20	13.80	13.00	13.40	29,036
30 Jan 26	13.30000 -0.60	13.90	13.15	13.70	24,288
29 Jan 26	13.90000 -0.50	14.40	13.50	14.40	23,706
28 Jan 26	14.40000 +0.00	14.40	14.20	14.40	15,545
27 Jan 26	14.40000 -0.20	14.60	14.13	14.60	8,583
26 Jan 26	14.60000 +0.00	14.65	14.20	14.60	9,631
23 Jan 26	14.60000 -0.30	14.89	14.40	14.80	16,000
22 Jan 26	14.90000 +0.20	15.47	14.80	14.80	11,209
21 Jan 26	14.70000 -0.20	15.10	14.50	15.00	15,273
20 Jan 26	14.90000 +0.00	15.20	14.40	14.80	21,382
16 Jan 26	14.90000 -0.30	15.30	14.70	15.20	14,603
15 Jan 26	15.20000 +0.30	15.33	14.40	14.90	13,778
14 Jan 26	14.90000 -0.30	15.50	14.90	15.30	19,099
13 Jan 26	15.20000 -0.50	16.30	15.00	15.80	7,652
12 Jan 26	15.70000 +0.90	16.10	14.20	14.70	21,925
09 Jan 26	14.80000 -0.10	15.60	13.90	15.10	26,975
08 Jan 26	14.90000 -0.10	15.00	14.30	15.00	8,585
07 Jan 26	15.00000 -0.70	15.80	14.70	15.80	7,987
06 Jan 26	15.70000 -0.10	16.11	15.40	15.70	12,495
05 Jan 26	15.80000 +0.80	16.10	14.90	14.90	12,853
02 Jan 26	15.00000 +0.70	15.20	14.35	14.50	13,895
31 Dec 25	14.30000 -0.50	14.79	13.90	14.60	37,896
30 Dec 25	14.80000 -0.40	15.25	14.40	15.20	13,320
29 Dec 25	15.20000 -0.10	15.20	14.50	15.00	23,658
26 Dec 25	15.30000 +0.20	15.30	14.70	15.10	12,150
24 Dec 25	15.10000 +0.00	15.20	14.85	15.20	6,745
23 Dec 25	15.10000 +0.30	15.20	14.63	14.80	12,478
22 Dec 25	14.80000 +0.20	15.00	14.00	14.50	23,772
19 Dec 25	14.60000 +0.00	15.10	14.60	14.90	22,601
18 Dec 25	14.60000 +0.20	15.10	14.40	14.70	16,058
17 Dec 25	14.40000 -0.40	15.70	14.30	14.90	26,837
16 Dec 25	14.80000 -0.50	15.79	14.80	15.50	30,881
15 Dec 25	15.30000 -1.00	16.85	15.10	16.10	27,644
12 Dec 25	16.30000 -0.10	16.90	16.05	16.30	13,897
11 Dec 25	16.40000 +0.00	17.10	15.80	16.60	20,003
10 Dec 25	16.40000 +0.30	16.65	15.95	16.20	11,428
09 Dec 25	16.10000 +0.40	16.20	15.30	15.80	18,099
08 Dec 25	15.70000 -0.90	16.70	15.44	16.70	51,086
05 Dec 25	16.60000 -0.60	17.50	16.50	17.20	21,941
04 Dec 25	17.20000 -0.60	17.80	17.00	17.70	17,501
03 Dec 25	17.80000 -0.25	18.20	17.50	18.00	9,922
02 Dec 25	18.05000 -0.05	18.35	17.90	18.00	4,897
01 Dec 25	18.10000 -0.30	18.40	18.00	18.40	4,986
28 Nov 25	18.40000 +0.30	18.90	17.90	18.40	6,315
26 Nov 25	18.10000 -0.70	19.20	18.10	18.60	16,752
25 Nov 25	18.80000 +0.80	18.90	17.90	17.90	10,413
24 Nov 25	18.00000 +0.00	18.65	18.00	18.00	9,522
21 Nov 25	18.00000 +0.30	18.60	17.60	17.90	15,198
20 Nov 25	17.70000 -0.30	19.25	17.65	18.20	23,992
19 Nov 25	18.00000 +0.40	18.58	17.40	17.60	8,908
18 Nov 25	17.60000 +0.10	17.95	17.00	17.50	9,853
17 Nov 25	17.50000 -0.80	18.80	17.30	18.30	18,552
14 Nov 25	18.30000 -0.40	19.60	17.90	18.10	13,083
13 Nov 25	18.70000 +1.05	19.00	17.35	17.60	42,264
12 Nov 25	17.65000 -0.25	18.10	17.50	18.10	7,699
11 Nov 25	17.90000 -0.20	18.80	17.70	18.30	10,816
10 Nov 25	18.10000 +0.90	19.20	17.30	17.30	34,586
07 Nov 25	17.20000 -1.20	18.20	16.20	18.10	29,476
06 Nov 25	18.40000 -0.80	21.50	18.20	19.50	38,612
05 Nov 25	19.20000 +0.10	20.10	18.40	18.90	30,451
04 Nov 25	19.10000 -1.40	20.69	18.80	20.10	10,550
03 Nov 25	20.50000 -0.30	20.80	20.00	20.70	9,389
31 Oct 25	20.80000 +0.30	21.50	20.48	20.60	5,621
30 Oct 25	20.50000 -0.20	20.80	20.00	20.60	9,045
29 Oct 25	20.70000 -0.60	21.40	20.50	21.40	10,588
28 Oct 25	21.30000 +0.10	21.50	20.70	21.50	4,535
27 Oct 25	21.20000 -0.90	22.00	20.80	21.90	12,793
24 Oct 25	22.10000 +0.40	22.40	21.70	21.80	7,582
23 Oct 25	21.70000 +0.10	22.00	20.90	21.40	4,984
22 Oct 25	21.60000 -0.50	22.01	20.80	21.90	7,324
21 Oct 25	22.10000 -0.40	23.20	21.70	22.70	11,484
20 Oct 25	22.50000 -1.10	24.00	22.50	24.00	20,607
17 Oct 25	23.60000 -1.20	25.22	23.33	24.52	16,336
16 Oct 25	24.80000 -0.40	26.90	24.70	25.80	20,588
15 Oct 25	25.20000 +0.80	27.50	23.40	24.70	27,461
14 Oct 25	24.40000 +0.60	24.80	23.18	23.70	5,862
13 Oct 25	23.80000 +0.70	24.20	23.30	23.30	9,517
10 Oct 25	23.10000 -1.50	25.40	22.90	24.70	16,436
09 Oct 25	24.60000 +1.50	24.60	23.10	23.10	13,539
08 Oct 25	23.10000 -0.60	24.16	23.00	24.16	6,153
07 Oct 25	23.70000 -0.60	25.20	23.55	24.20	16,484
06 Oct 25	24.30000 +0.60	24.60	22.90	23.80	16,107
03 Oct 25	23.70000 +0.20	24.25	23.30	23.50	6,777
02 Oct 25	23.50000 +0.70	24.10	22.87	23.90	6,089
01 Oct 25	22.80000 -0.90	24.15	22.80	23.70	6,897
30 Sep 25	23.70000 -1.30	25.00	23.30	25.00	8,515
29 Sep 25	25.00000 -0.30	25.70	24.40	25.10	14,151
26 Sep 25	25.30000 +0.10	25.50	23.66	25.20	16,351
25 Sep 25	25.20000 -0.90	26.30	24.50	25.30	11,479
24 Sep 25	26.10000 +0.50	26.40	25.20	25.60	17,815
23 Sep 25	25.60000 +0.00	25.90	24.60	25.80	8,934
22 Sep 25	25.60000 +0.60	26.00	24.80	25.10	13,340
19 Sep 25	25.00000 -0.10	25.10	24.20	25.10	15,503
18 Sep 25	25.10000 +1.00	25.40	23.50	24.30	15,904
17 Sep 25	24.10000 -0.70	25.10	23.70	24.70	18,833
16 Sep 25	24.80000 -0.90	25.70	24.10	25.70	26,179
15 Sep 25	25.70000 +0.80	25.70	24.50	24.90	12,770
12 Sep 25	24.90000 +0.30	25.20	23.44	24.50	17,356
11 Sep 25	24.60000 +1.00	24.90	23.10	23.50	21,291
10 Sep 25	23.60000 -0.90	24.50	22.90	24.50	21,373
09 Sep 25	24.50000 +1.00	24.50	23.10	23.20	13,625
08 Sep 25	23.50000 -1.00	25.90	23.21	24.60	13,715
05 Sep 25	24.50000 +0.55	25.10	23.10	23.40	29,715
04 Sep 25	23.95000 -3.25	27.39	23.60	27.00	29,987
03 Sep 25	27.20000 -0.80	28.48	26.50	28.10	22,342
02 Sep 25	28.00000 -0.30	30.30	27.50	27.50	20,121
29 Aug 25	28.30000 +0.70	28.70	26.90	28.00	31,651
28 Aug 25	27.60000 -0.50	29.25	27.20	28.20	8,381
27 Aug 25	28.10000 -0.20	29.60	27.20	28.00	23,240
26 Aug 25	28.30000 -0.30	29.19	26.30	28.80	33,862
25 Aug 25	28.60000 -1.00	31.70	28.10	29.60	48,533
22 Aug 25	29.60000 +3.30	29.90	25.20	26.40	58,139
21 Aug 25	26.30000 -2.10	31.35	25.80	29.40	125,043
20 Aug 25	28.40000 +2.60	39.10	25.40	25.50	1,060,207
19 Aug 25	25.80000 +3.60	27.00	21.60	22.40	88,662
18 Aug 25	22.20000 +3.80	24.28	18.60	18.70	108,829
15 Aug 25	18.40000 -0.10	18.95	17.90	18.30	16,561
14 Aug 25	18.50000 -0.40	19.00	17.40	19.00	31,944
13 Aug 25	18.90000 +0.50	19.10	17.90	18.40	20,729
12 Aug 25	18.40000 -0.10	18.71	17.70	18.50	27,481
11 Aug 25	18.50000 +0.00	19.90	18.45	18.70	16,545
08 Aug 25	18.50000 -0.30	19.08	18.10	19.00	10,829
07 Aug 25	18.80000 -1.20	20.54	18.70	20.00	10,396
06 Aug 25	20.00000 +0.00	20.60	19.20	20.00	16,129
05 Aug 25	20.00000 -0.40	21.25	19.80	20.40	11,025
04 Aug 25	20.40000 -2.10	23.02	20.40	22.50	22,186
01 Aug 25	22.50000 +2.00	25.20	21.64	22.70	44,661
31 Jul 25	20.50000 -0.50	23.16	19.80	21.30	25,600
30 Jul 25	21.00000 -4.00	25.60	21.00	24.30	24,325
29 Jul 25	25.00000 -0.70	26.70	23.10	24.10	41,039
28 Jul 25	25.70000 +6.40	28.90	19.60	19.90	222,515
25 Jul 25	19.30000 -0.20	19.85	19.00	19.80	9,446
24 Jul 25	19.50000 -0.10	19.80	19.00	19.50	5,572
23 Jul 25	19.60000 -0.20	19.90	19.10	19.80	6,267
22 Jul 25	19.80000 +0.70	20.20	19.10	19.35	6,327
21 Jul 25	19.10000 -0.40	19.50	18.60	19.40	9,657
18 Jul 25	19.50000 +0.10	20.21	19.35	19.50	3,853
17 Jul 25	19.40000 -0.40	20.60	19.20	19.85	15,834
16 Jul 25	19.80000 +0.30	20.00	19.30	19.32	4,391
15 Jul 25	19.50000 +0.10	19.70	19.00	19.40	5,600
14 Jul 25	19.40000 +0.20	19.40	19.00	19.10	3,988
11 Jul 25	19.20000 -0.50	19.77	18.90	19.40	5,015
10 Jul 25	19.70000 +0.10	19.90	19.30	19.90	3,154
09 Jul 25	19.60000 -0.60	20.20	19.30	20.10	7,515
08 Jul 25	20.20000 +1.00	20.60	19.28	19.30	5,850
07 Jul 25	19.20000 -1.30	20.79	19.00	20.40	15,969
03 Jul 25	20.50000 +0.80	20.80	19.10	19.60	13,890
02 Jul 25	19.70000 +0.80	19.80	19.00	19.20	7,679
01 Jul 25	18.90000 -0.60	19.60	18.40	19.50	9,983
30 Jun 25	19.50000 +1.90	19.50	17.60	17.80	15,629
27 Jun 25	17.60000 -0.20	17.80	17.30	17.70	6,603
26 Jun 25	17.80000 +0.00	17.90	17.50	17.70	5,775
25 Jun 25	17.80000 -0.20	18.38	17.60	18.30	2,425
24 Jun 25	18.00000 +0.10	18.50	17.50	17.90	8,982
23 Jun 25	17.90000 +0.40	18.19	17.00	17.40	18,348
20 Jun 25	17.50000 -1.00	18.50	17.40	18.50	12,531
18 Jun 25	18.50000 +0.60	18.69	17.60	17.80	6,540
17 Jun 25	17.90000 -0.50	18.50	17.90	18.40	7,854
16 Jun 25	18.40000 +1.10	18.60	16.90	17.30	20,843
13 Jun 25	17.30000 -0.60	18.10	17.20	17.80	14,153
12 Jun 25	17.90000 -0.50	18.89	17.80	18.10	13,771
11 Jun 25	18.40000 +0.30	19.20	17.80	18.30	12,785
10 Jun 25	18.10000 -0.20	19.10	17.71	19.10	16,218
09 Jun 25	18.30000 +0.20	19.50	17.90	18.10	22,166
06 Jun 25	18.10000 +0.00	18.40	17.50	18.20	17,178
05 Jun 25	18.10000 -0.70	19.68	18.00	18.90	12,051
04 Jun 25	18.80000 +0.30	19.17	18.00	18.40	20,249
03 Jun 25	18.50000 +0.10	19.60	18.10	18.50	23,178
02 Jun 25	18.40000 -3.20	20.33	18.10	20.00	58,741
30 May 25	21.60000 +0.00	22.20	21.00	21.40	7,210
29 May 25	21.60000 -0.40	23.80	21.15	22.30	9,190
28 May 25	22.00000 +0.40	22.76	21.50	21.60	10,443
27 May 25	21.60000 -0.80	23.95	21.18	22.70	14,139
23 May 25	22.40000 -0.70	22.90	22.00	22.90	7,876
22 May 25	23.10000 -0.70	25.81	22.90	24.30	10,299
21 May 25	23.80000 -2.00	25.80	23.80	25.50	8,994
20 May 25	25.80000 +0.00	28.50	25.25	26.10	5,223
19 May 25	25.80000 -0.40	26.50	25.20	25.60	4,884
16 May 25	26.20000 -0.40	26.90	25.75	26.40	8,371
15 May 25	26.60000 -0.50	28.90	25.53	27.10	5,795
14 May 25	27.10000 -0.40	28.30	26.75	27.40	7,854
13 May 25	27.50000 -0.90	29.70	27.30	28.50	10,627
12 May 25	28.40000 +4.70	29.80	24.00	24.00	32,334
09 May 25	23.70000 -0.60	25.20	23.35	24.80	3,999
08 May 25	24.30000 +0.90	24.79	22.70	23.70	6,555
07 May 25	23.40000 +0.00	23.85	22.90	23.80	5,916
06 May 25	23.40000 -0.80	24.50	23.20	23.90	7,435
05 May 25	24.20000 +0.30	25.40	23.90	23.90	11,927
02 May 25	23.90000 -0.40	25.80	23.90	24.40	7,638
01 May 25	24.30000 +0.20	25.00	23.45	23.75	6,933
30 Apr 25	24.10000 +0.20	24.10	22.50	23.70	6,053
29 Apr 25	23.90000 +0.10	24.05	23.20	24.00	3,267
28 Apr 25	23.80000 +0.30	24.40	22.70	23.70	7,309
25 Apr 25	23.50000 +0.50	24.00	22.50	22.50	7,963
24 Apr 25	23.00000 +1.00	23.36	22.10	22.60	4,773
23 Apr 25	22.00000 +0.00	23.80	22.00	22.60	12,106
22 Apr 25	22.00000 +0.60	22.40	20.50	21.50	11,244
21 Apr 25	21.40000 -0.50	21.90	20.82	21.80	12,677
17 Apr 25	21.90000 -0.60	24.80	21.70	22.90	9,572
16 Apr 25	22.50000 -1.40	24.08	22.00	23.70	8,969
15 Apr 25	23.90000 -0.20	24.40	23.45	24.20	4,618
14 Apr 25	24.10000 -0.50	26.20	23.80	24.60	12,597
11 Apr 25	24.60000 +0.00	25.80	23.90	25.80	8,786
10 Apr 25	24.60000 -0.90	25.80	23.50	24.90	11,875
09 Apr 25	25.50000 +3.50	26.20	21.50	22.00	26,506
08 Apr 25	22.00000 -1.00	25.30	21.50	24.50	15,080
07 Apr 25	23.00000 -1.80	25.50	22.60	23.20	18,514
04 Apr 25	24.80000 -1.10	25.70	23.50	24.70	20,141
03 Apr 25	25.90000 -3.60	28.60	25.70	27.20	14,537
02 Apr 25	29.50000 -0.20	31.20	29.20	29.40	9,011
01 Apr 25	29.70000 +1.10	30.00	27.90	28.70	22,753
31 Mar 25	28.60000 -1.60	30.10	28.10	29.70	16,779
28 Mar 25	30.20000 -1.00	31.15	29.50	31.00	8,792
27 Mar 25	31.20000 -1.20	33.00	31.10	32.40	2,978
26 Mar 25	32.40000 -1.00	33.80	31.40	33.40	13,540
25 Mar 25	33.40000 +0.30	34.70	33.00	33.30	9,770
24 Mar 25	33.10000 -0.90	34.80	33.00	34.50	14,666
21 Mar 25	34.00000 +0.60	34.40	32.30	32.60	18,174
20 Mar 25	33.40000 -1.70	35.63	32.60	34.30	21,930
19 Mar 25	35.10000 +1.90	36.20	32.95	33.30	20,755
18 Mar 25	33.20000 +1.70	33.20	30.80	31.50	14,158
17 Mar 25	31.50000 +0.50	33.10	31.00	31.00	19,469
14 Mar 25	31.00000 +0.00	33.10	31.00	33.10	17,084
13 Mar 25	31.00000 +0.00	34.00	30.90	32.00	27,186
12 Mar 25	31.00000 +2.40	31.30	26.00	27.30	44,979
11 Mar 25	28.60000 +1.70	28.70	26.40	26.70	19,679
10 Mar 25	26.90000 -1.30	27.97	25.70	27.50	27,482
07 Mar 25	28.20000 -0.20	28.90	26.50	27.90	16,245
06 Mar 25	28.40000 -3.30	31.50	28.10	31.10	35,644
05 Mar 25	31.70000 +0.70	32.20	30.20	30.60	24,436
04 Mar 25	31.00000 +0.30	31.54	28.40	29.90	64,696
03 Mar 25	30.70000 -1.10	33.50	30.40	31.60	17,852
28 Feb 25	31.80000 -1.60	33.40	30.70	33.40	19,063
27 Feb 25	33.40000 -2.60	36.80	33.10	36.20	10,960
26 Feb 25	36.00000 -2.30	38.60	35.54	38.40	10,787
25 Feb 25	38.30000 -1.10	39.68	37.40	39.20	10,490
24 Feb 25	39.40000 -1.50	41.10	37.90	40.80	12,061
21 Feb 25	40.90000 -3.80	45.48	40.60	44.60	16,750
20 Feb 25	44.70000 -1.50	47.90	43.95	46.70	10,428
19 Feb 25	46.20000 -0.90	46.90	44.50	46.50	14,716
18 Feb 25	47.10000 +3.60	47.90	43.90	44.00	21,573
14 Feb 25	43.50000 +0.90	43.90	41.40	42.30	12,868
13 Feb 25	42.60000 -0.60	43.10	41.50	43.10	11,730
12 Feb 25	43.20000 +0.90	44.20	41.40	41.40	8,550
11 Feb 25	42.30000 -0.50	42.50	41.05	42.30	6,018
10 Feb 25	42.80000 +3.80	42.80	39.10	39.40	17,454
07 Feb 25	39.00000 +0.10	39.30	37.40	38.80	15,693
06 Feb 25	38.90000 -0.70	40.80	38.38	40.80	21,437
05 Feb 25	39.60000 +0.20	40.30	39.40	39.40	8,119
04 Feb 25	39.40000 +0.20	40.15	38.60	38.60	20,070
03 Feb 25	39.20000 -2.80	41.50	38.00	40.00	41,001
31 Jan 25	42.00000 -0.90	43.30	41.00	42.40	23,835
30 Jan 25	42.90000 -2.10	45.82	42.70	45.10	13,114
29 Jan 25	45.00000 -0.40	47.10	44.05	45.40	16,515
28 Jan 25	45.40000 +1.50	46.00	42.24	43.60	17,335
27 Jan 25	43.90000 +0.90	44.40	41.80	41.80	26,629
24 Jan 25	43.00000 +2.20	43.80	39.80	41.00	26,559
23 Jan 25	40.80000 +1.50	41.10	38.60	39.50	25,131
22 Jan 25	39.30000 -1.80	41.00	38.49	40.80	17,831
21 Jan 25	41.10000 +2.70	41.80	38.70	38.90	17,643
17 Jan 25	38.40000 -1.50	41.50	38.20	40.20	23,554
16 Jan 25	39.90000 -0.40	41.10	38.30	39.90	21,180
15 Jan 25	40.30000 +1.50	41.20	39.00	40.10	21,496
14 Jan 25	38.80000 -1.20	40.80	37.60	40.00	22,353
13 Jan 25	40.00000 -2.30	41.50	38.80	41.40	32,526
10 Jan 25	42.30000 -3.80	44.90	41.40	44.90	19,825
08 Jan 25	46.10000 +0.20	47.10	43.50	46.60	35,488
07 Jan 25	45.90000 -2.00	49.80	45.20	48.00	19,171
06 Jan 25	47.90000 +1.00	49.00	46.40	47.50	38,933
03 Jan 25	46.90000 +2.10	48.00	43.77	45.70	28,054
02 Jan 25	44.80000 +1.40	44.90	41.30	43.50	42,903
31 Dec 24	43.40000 -1.20	48.48	43.20	44.50	32,495
30 Dec 24	44.60000 -1.00	45.45	42.22	45.30	30,536
27 Dec 24	45.60000 +0.80	45.70	41.50	44.60	34,334
26 Dec 24	44.80000 +0.00	46.20	42.80	44.50	27,117
24 Dec 24	44.80000 +3.90	46.10	41.00	41.00	28,117
23 Dec 24	40.90000 -2.40	42.90	39.71	42.80	55,141
20 Dec 24	43.30000 -2.50	46.70	42.50	45.80	54,908
19 Dec 24	45.80000 +0.60	48.70	44.31	46.10	40,592
18 Dec 24	45.20000 -5.30	52.50	43.80	51.20	89,485
17 Dec 24	50.50000 +5.40	50.60	43.70	45.10	67,445
16 Dec 24	45.10000 +3.90	49.00	43.51	44.20	102,023
13 Dec 24	41.20000 -6.20	48.50	40.30	47.80	91,809
12 Dec 24	47.40000 -5.60	54.12	46.80	52.40	63,234
11 Dec 24	53.00000 -0.10	56.40	49.38	54.70	107,848
10 Dec 24	53.10000 +4.20	54.20	46.20	48.50	76,716
09 Dec 24	48.90000 +4.40	49.90	42.90	45.50	88,865
06 Dec 24	44.50000 +1.30	49.40	43.10	44.30	83,428
05 Dec 24	43.20000 +3.20	44.90	39.60	39.60	70,154
04 Dec 24	40.00000 -3.70	44.80	36.50	44.20	117,862
03 Dec 24	43.70000 +5.40	43.80	37.10	39.20	47,495
02 Dec 24	38.30000 +1.60	38.90	35.70	37.70	46,535
29 Nov 24	36.70000 -0.20	38.30	34.90	37.50	40,506
27 Nov 24	36.90000 -1.80	39.25	35.50	38.60	45,001
26 Nov 24	38.70000 +1.20	43.90	37.50	37.80	63,179
25 Nov 24	37.50000 +4.30	40.10	34.40	34.40	98,508
22 Nov 24	33.20000 +0.40	35.00	32.80	32.80	47,074
21 Nov 24	32.80000 -3.30	38.60	31.20	38.50	58,953
20 Nov 24	36.10000 +4.30	38.62	31.00	32.20	54,919
19 Nov 24	31.80000 -0.20	33.37	28.72	32.00	43,147
18 Nov 24	32.00000 +6.70	34.30	27.10	27.10	106,014
15 Nov 24	25.30000 -0.30	25.70	24.80	25.30	10,202
14 Nov 24	25.60000 -0.80	26.20	24.60	26.00	21,712
13 Nov 24	26.40000 -0.90	27.40	26.00	27.40	24,357
12 Nov 24	27.30000 +0.00	29.50	26.90	28.20	21,743
11 Nov 24	27.30000 +1.45	28.70	25.90	26.10	31,568
08 Nov 24	25.85000 +3.55	28.06	23.80	23.80	43,099
07 Nov 24	22.30000 +0.10	23.30	22.10	22.50	20,030
06 Nov 24	22.20000 -0.40	23.00	21.90	23.00	13,017
05 Nov 24	22.60000 +0.60	22.80	21.83	22.60	7,228
04 Nov 24	22.00000 +0.70	22.00	21.20	21.20	6,181
01 Nov 24	21.30000 -0.30	22.00	21.20	22.00	6,803
31 Oct 24	21.60000 -1.80	23.76	21.50	23.30	11,139
30 Oct 24	23.40000 +1.40	23.45	21.90	22.00	5,298
29 Oct 24	22.00000 -0.30	22.10	21.80	21.80	17,549
28 Oct 24	22.30000 +0.60	22.80	21.90	21.90	6,605
25 Oct 24	21.70000 -0.20	22.10	21.10	22.00	8,002
24 Oct 24	21.90000 -0.10	22.40	21.80	22.10	10,679
23 Oct 24	22.00000 -0.50	22.90	21.70	22.90	11,046
22 Oct 24	22.50000 -0.60	23.40	22.30	23.00	9,619
21 Oct 24	23.10000 -0.40	23.90	22.80	23.40	6,269
18 Oct 24	23.50000 -0.70	24.70	22.95	24.10	14,297
17 Oct 24	24.20000 -0.40	24.80	24.10	24.60	4,942
16 Oct 24	24.60000 +0.40	24.70	24.00	24.10	5,743
15 Oct 24	24.20000 +0.60	24.50	23.40	23.60	7,347
14 Oct 24	23.60000 -0.60	24.30	23.20	24.20	9,858
11 Oct 24	24.20000 -0.60	25.20	24.10	24.80	4,367
10 Oct 24	24.80000 +0.50	24.90	23.75	24.00	4,453
09 Oct 24	24.30000 +0.50	24.60	23.60	24.00	7,186
08 Oct 24	23.80000 -0.50	24.70	23.20	24.50	14,195
07 Oct 24	24.30000 -2.20	26.40	24.10	25.20	14,813
04 Oct 24	26.50000 -1.00	27.60	26.40	27.50	11,026
03 Oct 24	27.50000 +1.60	28.50	25.85	26.00	18,383
02 Oct 24	25.90000 +2.30	25.90	23.30	23.50	9,159
01 Oct 24	23.60000 -1.30	24.80	23.30	24.80	10,100
30 Sep 24	24.90000 -0.60	25.40	24.50	25.40	5,976
27 Sep 24	25.50000 +0.00	26.30	25.20	25.80	7,446
26 Sep 24	25.50000 -0.30	26.30	25.20	26.30	7,325
25 Sep 24	25.80000 -0.30	26.30	25.80	26.10	12,316
24 Sep 24	26.10000 +0.10	26.70	26.00	26.20	9,040
23 Sep 24	26.00000 +0.30	26.50	25.30	26.00	14,271
20 Sep 24	25.70000 +1.20	26.40	23.90	24.50	23,558
19 Sep 24	24.50000 +0.50	25.20	23.60	24.90	16,634
18 Sep 24	24.00000 +1.50	25.00	22.50	22.50	16,742
17 Sep 24	22.50000 +0.10	22.70	21.50	22.50	18,276
16 Sep 24	22.40000 -0.10	22.70	21.65	22.50	14,376
13 Sep 24	22.50000 -0.50	24.00	22.00	22.90	19,618
12 Sep 24	23.00000 -0.50	23.60	22.50	23.60	14,518
11 Sep 24	23.50000 +1.90	23.50	21.15	21.60	18,398
10 Sep 24	21.60000 -0.40	22.00	20.80	22.00	10,958
09 Sep 24	22.00000 -0.80	22.90	21.60	22.70	6,242
06 Sep 24	22.80000 +1.60	23.70	20.94	21.20	21,586
05 Sep 24	21.20000 +0.00	21.30	21.00	21.30	4,736
04 Sep 24	21.20000 +0.10	21.40	20.90	21.40	8,787
03 Sep 24	21.10000 -1.00	22.25	21.10	21.80	9,399
30 Aug 24	22.10000 +0.90	22.17	20.30	21.40	5,970
29 Aug 24	21.20000 -0.30	22.40	21.10	21.50	7,941
28 Aug 24	21.50000 -1.10	22.60	21.20	22.50	6,333
27 Aug 24	22.60000 +0.10	22.90	22.40	22.50	8,997
26 Aug 24	22.50000 +0.00	22.95	21.60	22.30	6,447
23 Aug 24	22.50000 +1.80	22.80	20.80	20.80	10,719
22 Aug 24	20.70000 -1.00	21.89	20.50	21.80	28,948
21 Aug 24	21.70000 -0.30	23.15	21.70	22.20	10,373
20 Aug 24	22.00000 +0.30	22.20	21.50	21.70	4,436
19 Aug 24	21.70000 +0.00	21.80	20.75	21.20	6,630
16 Aug 24	21.70000 +2.40	21.70	19.10	19.40	19,101
15 Aug 24	19.30000 +0.00	19.75	19.10	19.20	12,938
14 Aug 24	19.30000 -1.20	20.50	18.95	20.50	39,888
13 Aug 24	20.50000 +1.50	21.30	19.50	20.00	25,574
12 Aug 24	19.00000 +0.10	20.60	17.90	19.10	37,534
09 Aug 24	18.90000 -1.20	20.10	18.60	19.90	33,001
08 Aug 24	20.10000 +0.50	20.50	18.90	20.50	33,381
07 Aug 24	19.60000 -1.50	21.88	19.50	21.50	27,834
06 Aug 24	21.10000 -1.75	23.40	20.70	23.40	24,914
05 Aug 24	22.85000 -2.15	24.20	22.45	22.90	29,450
02 Aug 24	25.00000 +1.95	26.30	22.50	22.50	36,409
01 Aug 24	23.05000 +0.00	23.70	22.50	23.70	18,741
31 Jul 24	23.05000 -1.45	25.40	23.00	24.70	32,008
30 Jul 24	24.50000 +0.20	25.30	24.23	24.50	8,658
29 Jul 24	24.30000 -0.80	25.20	23.85	25.20	9,536
26 Jul 24	25.10000 +1.30	25.10	24.00	24.40	8,608
25 Jul 24	23.80000 +1.20	23.95	22.70	22.70	8,053
24 Jul 24	22.60000 -1.25	23.90	22.50	23.70	8,592
23 Jul 24	23.85000 -0.45	24.40	23.40	24.30	11,616
22 Jul 24	24.30000 +0.85	24.30	22.70	23.70	11,168
19 Jul 24	23.45000 -0.25	23.70	23.00	23.70	10,065
18 Jul 24	23.70000 -0.60	25.59	23.00	24.60	12,126
17 Jul 24	24.30000 -1.45	25.55	24.20	25.00	5,775
16 Jul 24	25.75000 +1.75	25.90	24.20	24.60	23,133
15 Jul 24	24.00000 +0.00	24.50	23.35	23.70	10,882
12 Jul 24	24.00000 +0.50	24.10	23.00	23.90	13,796
11 Jul 24	23.50000 +1.10	24.45	22.40	22.40	20,518
10 Jul 24	22.40000 -1.05	24.20	22.00	23.60	22,585
09 Jul 24	23.45000 -1.65	25.10	23.40	25.10	22,505
08 Jul 24	25.10000 -1.45	26.30	24.90	26.30	13,053
05 Jul 24	26.55000 -0.05	26.89	25.95	26.80	7,602
03 Jul 24	26.60000 +0.30	27.70	26.15	26.60	9,872
02 Jul 24	26.30000 +2.40	27.00	23.90	24.10	24,956
01 Jul 24	23.90000 -1.00	25.49	23.30	25.30	21,239
28 Jun 24	24.90000 -1.10	26.20	24.60	26.00	12,946
27 Jun 24	26.00000 -0.20	26.80	25.60	26.70	11,141
26 Jun 24	26.20000 -1.70	28.39	26.00	28.10	16,120
25 Jun 24	27.90000 +2.80	28.80	25.30	25.40	42,129
24 Jun 24	25.10000 -0.85	26.20	24.95	26.10	7,107
21 Jun 24	25.95000 +0.45	26.05	24.70	25.50	16,516
20 Jun 24	25.50000 +1.50	25.70	24.63	25.00	15,447
18 Jun 24	24.00000 -1.70	26.70	24.00	25.50	14,666
17 Jun 24	25.70000 -0.60	26.65	24.80	26.60	20,300
14 Jun 24	26.30000 +0.00	26.55	25.90	26.30	11,858
13 Jun 24	26.30000 +1.50	27.00	25.70	25.70	20,516
12 Jun 24	24.80000 +0.70	27.00	24.80	25.00	17,123
11 Jun 24	24.10000 -0.60	24.65	23.55	24.60	12,858
10 Jun 24	24.70000 -0.50	25.39	23.70	24.90	14,368
07 Jun 24	25.20000 -0.30	26.40	24.70	25.50	13,417
06 Jun 24	25.50000 -1.00	27.10	25.50	26.60	16,881
05 Jun 24	26.50000 +1.00	27.10	25.20	25.70	19,313
04 Jun 24	25.50000 -2.00	27.60	25.30	27.50	22,052
03 Jun 24	27.50000 +0.00	28.90	27.25	27.80	24,094
31 May 24	27.50000 -1.60	29.55	26.60	28.80	37,913
30 May 24	29.10000 -1.30	30.95	28.85	29.80	24,494
29 May 24	30.40000 +2.90	30.98	28.30	28.30	50,361
28 May 24	27.50000 -1.90	29.90	27.10	29.10	20,621
24 May 24	29.40000 +1.20	30.20	28.00	28.00	37,855
23 May 24	28.20000 -0.20	29.30	27.90	28.90	15,261
22 May 24	28.40000 +1.60	28.40	26.10	27.10	23,492
21 May 24	26.80000 -1.10	28.60	26.60	27.70	12,296
20 May 24	27.90000 +0.10	28.35	27.10	27.70	11,023
17 May 24	27.80000 -0.70	29.20	27.75	28.20	16,822
16 May 24	28.50000 +0.70	29.35	27.70	27.70	23,771
15 May 24	27.80000 -1.90	30.48	27.80	30.10	35,752
14 May 24	29.70000 +0.40	32.40	29.70	29.70	47,937
13 May 24	29.30000 +1.30	30.60	28.00	28.10	39,542
10 May 24	28.00000 -1.70	30.10	27.10	29.70	42,625
09 May 24	29.70000 +0.25	31.20	28.63	29.40	37,315
08 May 24	29.45000 -4.15	33.50	28.80	33.50	51,613
07 May 24	33.60000 +1.70	35.50	29.90	31.50	159,636
06 May 24	31.90000 +6.00	35.50	25.00	25.70	529,152
03 May 24	25.90000 +5.70	36.30	22.30	23.40	2,031,147
02 May 24	20.20000 -0.30	20.90	18.95	20.90	39,324
01 May 24	20.50000 -1.10	23.35	20.40	21.80	26,595
30 Apr 24	21.60000 -1.00	23.10	21.50	22.60	7,682
29 Apr 24	22.60000 +0.60	22.90	22.40	22.50	6,310
26 Apr 24	22.00000 +0.40	22.35	21.60	22.00	6,709
25 Apr 24	21.60000 -0.85	23.55	21.35	23.50	13,765
24 Apr 24	22.45000 +0.35	22.80	21.58	22.20	11,079
23 Apr 24	22.10000 -0.60	23.25	22.10	22.50	10,420
22 Apr 24	22.70000 +1.10	23.10	21.74	22.00	15,770
19 Apr 24	21.60000 -1.60	23.20	20.85	23.20	21,482
18 Apr 24	23.20000 +0.10	23.55	22.85	23.40	8,935
17 Apr 24	23.10000 +0.70	23.70	22.45	22.70	13,391
16 Apr 24	22.40000 -0.70	23.40	21.55	22.80	17,280
15 Apr 24	23.10000 -2.10	25.65	22.35	25.20	18,092
12 Apr 24	25.20000 -2.60	27.90	25.20	27.90	9,420
11 Apr 24	27.80000 -0.90	29.69	27.05	28.60	11,469
10 Apr 24	28.70000 -1.60	31.10	27.80	31.00	17,637
09 Apr 24	30.30000 +1.60	31.20	28.90	28.90	14,192
08 Apr 24	28.70000 -0.20	29.40	28.18	28.90	6,393
05 Apr 24	28.90000 +0.20	29.05	27.90	28.30	9,751
04 Apr 24	28.70000 +0.30	29.80	28.25	28.80	8,676
03 Apr 24	28.40000 -0.20	29.50	28.05	28.10	14,322
02 Apr 24	28.60000 -0.30	28.95	27.85	28.60	11,267
01 Apr 24	28.90000 -2.00	31.20	28.45	31.20	15,590
28 Mar 24	30.90000 +0.50	32.40	30.00	30.30	28,259
27 Mar 24	30.40000 -0.10	30.85	29.75	30.60	39,313
26 Mar 24	30.50000 +0.40	32.00	30.40	30.50	20,947
25 Mar 24	30.10000 +2.00	31.80	28.00	28.00	30,052
22 Mar 24	28.10000 +0.10	29.25	28.00	28.00	15,456
21 Mar 24	28.00000 +1.80	28.25	26.30	26.30	16,423
20 Mar 24	26.20000 +1.00	27.10	24.70	25.20	23,665
19 Mar 24	25.20000 +0.60	25.90	24.50	24.50	16,552
18 Mar 24	24.60000 +0.50	25.10	23.45	23.90	26,108
15 Mar 24	24.10000 +0.10	24.26	23.80	24.00	12,247
14 Mar 24	24.00000 +0.40	24.05	23.25	23.80	18,434
13 Mar 24	23.60000 -1.10	25.40	23.55	25.40	42,533
12 Mar 24	24.70000 -0.30	26.00	24.70	24.90	59,310
11 Mar 24	25.00000 -0.40	26.50	24.95	25.80	25,297
08 Mar 24	25.40000 -1.00	27.50	25.30	26.60	16,048
07 Mar 24	26.40000 +0.40	27.50	26.20	26.30	41,463
06 Mar 24	26.00000 +1.00	26.20	25.19	25.30	19,354
05 Mar 24	25.00000 -0.50	25.95	24.80	25.30	26,081
04 Mar 24	25.50000 -2.60	28.10	25.35	28.10	30,690
01 Mar 24	28.10000 -1.20	32.20	28.00	29.40	35,957
29 Feb 24	29.30000 +2.90	30.30	26.40	26.90	50,055
28 Feb 24	26.40000 +0.60	26.70	24.30	25.80	51,515
27 Feb 24	25.80000 -1.50	27.60	25.80	27.30	51,190
26 Feb 24	27.30000 -0.90	28.30	26.80	27.60	49,679
23 Feb 24	28.20000 -16.00	38.80	26.00	37.90	133,845
22 Feb 24	44.20000 -1.00	46.40	44.20	46.40	13,914
21 Feb 24	45.20000 -2.20	46.96	45.10	46.90	14,790
20 Feb 24	47.40000 -0.50	48.25	47.10	47.70	14,603
16 Feb 24	47.90000 +0.80	48.90	45.80	46.40	17,898
15 Feb 24	47.10000 +0.30	47.60	45.65	47.60	13,078
14 Feb 24	46.80000 +2.40	47.00	44.80	45.40	9,997
13 Feb 24	44.40000 -4.50	47.50	44.30	47.50	12,600
12 Feb 24	48.90000 +2.10	49.45	46.50	46.50	11,042
09 Feb 24	46.80000 +0.20	47.50	44.30	44.30	23,102
08 Feb 24	46.60000 +2.30	46.65	44.00	44.10	14,831
07 Feb 24	44.30000 -0.10	44.80	43.30	44.70	17,004
06 Feb 24	44.40000 -0.10	44.95	44.15	44.50	12,052
05 Feb 24	44.50000 +1.10	45.35	42.00	43.10	21,953
02 Feb 24	43.40000 +0.40	44.55	41.70	42.50	12,702
01 Feb 24	43.00000 +1.50	43.80	41.80	42.00	15,030
31 Jan 24	41.50000 -0.20	42.90	41.35	41.70	15,265
30 Jan 24	41.70000 -1.20	42.80	41.40	42.70	8,062
29 Jan 24	42.90000 +1.50	43.35	41.00	41.50	8,370
26 Jan 24	41.40000 +0.60	41.90	41.00	41.00	8,186
25 Jan 24	40.80000 +0.00	41.20	40.10	41.20	10,861
24 Jan 24	40.80000 -0.50	42.40	40.60	42.40	15,089
23 Jan 24	41.30000 +0.10	42.10	40.60	41.60	13,891
22 Jan 24	41.20000 +0.60	42.10	40.35	40.90	20,791
19 Jan 24	40.60000 +1.50	40.60	38.20	39.30	11,552
18 Jan 24	39.10000 +1.30	39.30	37.45	38.40	13,106
17 Jan 24	37.80000 -0.80	39.10	37.20	39.10	12,989
16 Jan 24	38.60000 -1.90	41.00	38.00	41.00	17,099
12 Jan 24	40.50000 -0.60	42.25	40.30	41.40	16,975
11 Jan 24	41.10000 +1.00	41.60	39.60	40.20	17,707
10 Jan 24	40.10000 +0.50	40.90	39.05	39.50	23,490
09 Jan 24	39.60000 -1.80	41.35	39.20	41.20	30,263
08 Jan 24	41.40000 +0.40	42.10	40.45	41.10	13,168
05 Jan 24	41.00000 -0.80	43.40	41.00	41.70	18,535
04 Jan 24	41.80000 +0.80	42.05	40.00	40.70	19,531
03 Jan 24	41.00000 -1.30	42.50	40.90	41.80	21,536
02 Jan 24	42.30000 +0.00	43.90	41.80	42.00	21,016
29 Dec 23	42.30000 -1.40	44.12	41.70	43.70	29,666
28 Dec 23	43.70000 -0.30	44.30	43.10	43.50	12,745
27 Dec 23	44.00000 +1.30	45.65	42.49	42.90	21,914
26 Dec 23	42.70000 +0.60	43.70	42.00	42.00	23,220
22 Dec 23	42.10000 -0.20	42.90	41.85	42.60	9,907
21 Dec 23	42.30000 +1.00	43.60	41.70	42.50	14,359
20 Dec 23	41.30000 -3.00	44.10	41.00	44.10	23,444
19 Dec 23	44.30000 -0.60	45.60	43.20	45.10	29,389
18 Dec 23	44.90000 -1.20	46.70	44.90	45.80	19,707
15 Dec 23	46.10000 -1.10	47.50	44.10	47.50	27,264
14 Dec 23	47.20000 +2.00	48.30	46.15	46.30	21,340
13 Dec 23	45.20000 +1.40	46.70	42.20	43.80	29,525
12 Dec 23	43.80000 -0.70	45.30	43.75	45.30	14,312
11 Dec 23	44.50000 -1.10	45.55	44.20	45.00	14,510
08 Dec 23	45.60000 +0.30	46.20	44.10	46.20	9,562
07 Dec 23	45.30000 -1.80	47.60	44.60	47.20	13,518
06 Dec 23	47.10000 -2.70	50.30	46.80	49.90	16,904
05 Dec 23	49.80000 +0.30	50.20	47.90	48.90	15,924
04 Dec 23	49.50000 +0.00	49.80	46.95	49.10	27,331
01 Dec 23	49.50000 +2.30	50.11	47.50	47.80	33,013
30 Nov 23	47.20000 -2.50	50.50	46.60	50.10	111,889
29 Nov 23	49.70000 +0.00	52.78	49.70	50.00	42,512
28 Nov 23	49.70000 +2.60	49.95	46.17	46.90	17,701
27 Nov 23	47.10000 -1.20	48.30	45.70	47.70	31,527
24 Nov 23	48.30000 +3.50	49.25	44.95	45.00	24,842
22 Nov 23	44.80000 +1.60	45.00	42.30	44.50	23,268
21 Nov 23	43.20000 -4.30	46.80	42.55	46.80	36,169
20 Nov 23	47.50000 +0.60	49.00	46.20	46.20	16,217
17 Nov 23	46.90000 +1.60	46.90	45.20	45.60	14,019
16 Nov 23	45.30000 +0.40	46.50	43.85	45.00	15,021
15 Nov 23	44.90000 +0.00	47.10	44.60	45.20	29,975
14 Nov 23	44.90000 +2.60	45.10	42.80	42.80	13,874
13 Nov 23	42.30000 +1.30	43.35	40.40	40.40	15,634
10 Nov 23	41.00000 -4.00	42.21	37.10	41.90	35,445
09 Nov 23	45.00000 -4.60	49.60	44.70	49.50	17,915
08 Nov 23	49.60000 +1.80	49.80	47.30	48.60	18,384
07 Nov 23	47.80000 +3.10	49.00	43.90	43.90	40,757
06 Nov 23	44.70000 +1.90	46.20	43.19	43.40	28,819
03 Nov 23	42.80000 +5.60	43.00	38.30	41.40	32,361
02 Nov 23	37.20000 +3.60	37.60	34.30	35.30	31,602
01 Nov 23	33.60000 +0.20	33.80	32.20	33.30	8,682
31 Oct 23	33.40000 +0.20	34.20	33.10	33.20	14,043
30 Oct 23	33.20000 -0.40	34.90	33.05	34.90	12,125
27 Oct 23	33.60000 -0.50	34.15	32.85	34.10	13,894
26 Oct 23	34.10000 +0.40	34.80	33.26	33.60	21,742
25 Oct 23	33.70000 -0.30	35.05	33.00	33.70	18,929
24 Oct 23	34.00000 -1.40	36.60	34.00	36.60	20,147
23 Oct 23	35.40000 -1.20	37.00	35.30	36.50	14,034
20 Oct 23	36.60000 -2.00	38.80	36.60	38.60	24,178
19 Oct 23	38.60000 +0.20	39.65	38.35	38.60	11,774
18 Oct 23	38.40000 -1.90	39.70	37.95	39.70	15,755
17 Oct 23	40.30000 -1.30	42.40	40.20	42.10	17,310
16 Oct 23	41.60000 +0.40	43.25	41.00	41.50	16,518
13 Oct 23	41.20000 -3.50	44.50	41.20	44.40	21,297
12 Oct 23	44.70000 -1.30	46.10	44.00	46.10	18,611
11 Oct 23	46.00000 -0.20	47.60	44.90	46.20	23,426
10 Oct 23	46.20000 +1.10	47.10	45.00	45.30	15,340
09 Oct 23	45.10000 -0.40	45.90	43.75	44.70	14,174
06 Oct 23	45.50000 +1.90	46.55	42.98	43.40	14,631
05 Oct 23	43.60000 -0.70	44.55	42.60	43.80	24,679
04 Oct 23	44.30000 -0.50	45.70	44.10	45.00	26,683
03 Oct 23	44.80000 +0.60	45.55	43.30	43.80	43,628
02 Oct 23	44.20000 -2.00	46.25	43.95	46.20	27,210
29 Sep 23	46.20000 +2.00	47.40	44.35	44.60	33,175
28 Sep 23	44.20000 +0.50	45.70	41.95	43.70	27,391
27 Sep 23	43.70000 +2.00	44.90	41.10	41.80	59,402
26 Sep 23	41.70000 -0.10	42.90	40.65	41.00	34,103
25 Sep 23	41.80000 +1.70	42.20	39.10	39.60	21,270
22 Sep 23	40.10000 +0.10	41.80	39.45	40.00	23,237
21 Sep 23	40.00000 +0.00	40.85	39.10	39.20	18,921
20 Sep 23	40.00000 -0.30	41.05	39.70	40.70	15,018
19 Sep 23	40.30000 +0.90	41.20	38.90	39.30	22,550
18 Sep 23	39.40000 +0.80	39.40	37.30	38.80	25,241
15 Sep 23	38.60000 -2.50	41.30	38.40	40.90	56,589
14 Sep 23	41.10000 +0.20	41.80	39.90	41.20	24,429
13 Sep 23	40.90000 +1.00	42.05	38.90	39.60	34,711
12 Sep 23	39.90000 +1.30	41.30	37.40	37.70	31,406
11 Sep 23	38.60000 -0.50	39.70	36.85	39.60	24,357
08 Sep 23	39.10000 +0.70	39.95	37.10	38.10	26,062
07 Sep 23	38.40000 -1.30	40.40	38.20	39.70	33,272
06 Sep 23	39.70000 +1.60	40.30	37.60	38.00	46,419
05 Sep 23	38.10000 +1.00	38.50	36.40	36.70	37,031
01 Sep 23	37.10000 +1.60	38.40	35.40	35.70	46,144
31 Aug 23	35.50000 +6.10	38.50	29.90	29.90	138,948
30 Aug 23	29.40000 +2.30	29.70	26.60	27.00	25,012
29 Aug 23	27.10000 +1.00	27.45	25.80	26.10	21,969
28 Aug 23	26.10000 +0.80	26.30	25.10	25.30	21,456
25 Aug 23	25.30000 -0.30	26.00	25.04	25.90	13,117
24 Aug 23	25.60000 -1.80	27.70	25.45	27.70	23,515
23 Aug 23	27.40000 +1.80	27.50	25.50	25.70	14,263
22 Aug 23	25.60000 +0.65	26.15	24.90	25.20	16,233
21 Aug 23	24.95000 -0.15	25.70	24.25	25.10	21,241
18 Aug 23	25.10000 -0.50	25.60	24.70	25.40	18,750
17 Aug 23	25.60000 -0.80	26.80	25.40	26.30	28,785
16 Aug 23	26.40000 -1.50	28.70	26.20	27.90	32,707
15 Aug 23	27.90000 -2.40	30.05	27.60	29.80	61,576
14 Aug 23	30.30000 +0.90	30.50	28.90	29.60	21,614
11 Aug 23	29.40000 -0.30	30.00	28.25	29.30	58,076
10 Aug 23	29.70000 +0.10	30.80	29.10	30.10	22,172
09 Aug 23	29.60000 -1.80	31.40	29.50	31.30	24,996
08 Aug 23	31.40000 -1.40	32.30	31.20	32.30	34,800
07 Aug 23	32.80000 -0.80	34.25	31.70	34.00	24,371
04 Aug 23	33.60000 -0.70	35.05	30.39	32.50	42,777
03 Aug 23	34.30000 -0.90	35.50	34.25	35.10	19,515
02 Aug 23	35.20000 -2.70	37.90	34.90	37.90	20,038
01 Aug 23	37.90000 -1.60	39.60	37.50	38.70	26,093
31 Jul 23	39.50000 +2.00	39.85	37.60	38.00	17,534
28 Jul 23	37.50000 +1.90	37.65	35.70	35.70	16,445
27 Jul 23	35.60000 -2.30	38.75	35.50	38.50	16,183
26 Jul 23	37.90000 +0.60	38.70	36.80	37.00	18,876
25 Jul 23	37.30000 -0.40	39.05	37.30	37.70	23,024
24 Jul 23	37.70000 -1.10	39.70	37.00	39.50	23,660
21 Jul 23	38.80000 -0.80	42.20	38.70	40.00	22,895
20 Jul 23	39.60000 -1.60	41.70	39.60	40.70	29,678
19 Jul 23	41.20000 -2.10	45.20	41.15	43.40	38,432
18 Jul 23	43.30000 -0.50	44.00	42.60	43.70	17,638
17 Jul 23	43.80000 +0.10	45.50	43.35	43.70	29,678
14 Jul 23	43.70000 -1.50	45.40	42.95	45.40	16,833
13 Jul 23	45.20000 +1.70	45.40	43.20	43.80	18,032
12 Jul 23	43.50000 -1.30	46.10	42.40	46.10	21,558
11 Jul 23	44.80000 +0.50	45.10	42.90	44.40	32,152
10 Jul 23	44.30000 +1.40	44.50	42.10	43.10	34,207
07 Jul 23	42.90000 +3.70	43.50	38.70	39.20	53,377
06 Jul 23	39.20000 -0.80	39.65	37.01	39.10	39,748
05 Jul 23	40.00000 +2.80	40.40	36.30	36.70	48,664
03 Jul 23	37.20000 +1.20	37.40	35.90	36.10	14,551
30 Jun 23	36.00000 -0.20	37.60	35.45	36.70	31,927
29 Jun 23	36.20000 +2.70	36.20	33.60	33.60	26,106
28 Jun 23	33.50000 -0.10	33.55	32.60	33.50	21,847
27 Jun 23	33.60000 -0.40	34.60	32.50	34.00	32,291
26 Jun 23	34.00000 +1.70	36.10	32.20	32.20	51,725
23 Jun 23	32.30000 +1.30	32.70	30.50	30.50	490,672
22 Jun 23	31.00000 +0.00	31.30	29.60	30.90	39,743
21 Jun 23	31.00000 -2.60	33.60	30.90	33.60	39,128
20 Jun 23	33.60000 -1.70	34.60	32.21	34.20	49,679
16 Jun 23	35.30000 -0.90	36.60	34.40	36.60	79,628
15 Jun 23	36.20000 -0.10	36.50	35.60	36.00	35,942
14 Jun 23	36.30000 -0.50	36.70	35.45	36.70	34,971
13 Jun 23	36.80000 +2.90	36.90	33.90	33.90	40,271
12 Jun 23	33.90000 +0.70	34.05	32.80	33.00	22,502
09 Jun 23	33.20000 +0.70	33.60	32.50	32.70	25,214
08 Jun 23	32.50000 -1.70	34.29	32.50	34.00	41,426
07 Jun 23	34.20000 +0.80	34.40	33.30	33.50	27,941
06 Jun 23	33.40000 +1.50	34.60	31.20	31.80	32,276
05 Jun 23	31.90000 -0.90	32.70	31.00	32.70	20,822
02 Jun 23	32.80000 +2.80	33.15	30.70	30.80	37,447
01 Jun 23	30.00000 +1.90	30.20	27.25	28.20	42,509
31 May 23	28.10000 -0.80	29.50	27.70	28.80	98,442
30 May 23	28.90000 +0.30	30.00	28.65	29.10	25,156
26 May 23	28.60000 -0.40	29.48	28.35	28.70	41,040
25 May 23	29.00000 -0.90	30.00	28.75	30.00	23,591
24 May 23	29.90000 -3.00	32.85	29.90	32.50	24,250
23 May 23	32.90000 -0.10	34.40	32.80	32.90	35,598
22 May 23	33.00000 +1.40	33.80	31.50	31.60	41,331
19 May 23	31.60000 +0.10	32.25	30.91	31.90	34,902
18 May 23	31.50000 +2.00	31.90	29.30	29.80	55,895
17 May 23	29.50000 +1.00	29.95	28.20	28.60	47,999
16 May 23	28.50000 -0.90	29.55	27.80	29.40	44,207
15 May 23	29.40000 +0.50	30.05	28.80	28.90	45,603
12 May 23	28.90000 -1.50	30.50	28.85	30.20	37,873
11 May 23	30.40000 -1.00	31.55	30.40	31.00	35,334
10 May 23	31.40000 -0.90	33.15	31.05	32.30	33,478
09 May 23	32.30000 -1.90	34.45	30.20	34.40	61,889
08 May 23	34.20000 -2.60	37.30	34.20	36.50	44,648
05 May 23	36.80000 +1.70	38.50	36.30	37.70	70,152
04 May 23	35.10000 -1.00	36.39	34.60	35.70	35,369
03 May 23	36.10000 -0.20	37.10	35.70	36.20	28,882
02 May 23	36.30000 -1.90	38.30	35.75	38.20	34,737
01 May 23	38.20000 +1.50	38.30	36.40	36.70	39,994
28 Apr 23	36.70000 +2.30	37.40	33.70	34.40	53,823
27 Apr 23	34.40000 -0.40	35.20	34.30	34.80	47,224
26 Apr 23	34.80000 -0.20	35.85	34.40	35.20	28,450
25 Apr 23	35.00000 -1.50	36.50	34.80	35.90	36,253
24 Apr 23	36.50000 -0.50	37.40	36.20	37.00	39,518
21 Apr 23	37.00000 -0.30	38.00	36.70	37.30	31,162
20 Apr 23	37.30000 -1.00	38.35	36.35	37.90	39,582
19 Apr 23	38.30000 -0.50	39.40	37.80	38.30	36,500
18 Apr 23	38.80000 -0.10	39.80	38.05	39.10	23,583
17 Apr 23	38.90000 +0.80	39.15	37.50	38.40	46,526
14 Apr 23	38.10000 -1.70	39.95	37.45	39.70	33,155
13 Apr 23	39.80000 +1.30	40.75	38.70	38.80	35,540
12 Apr 23	38.50000 -1.50	41.20	38.50	40.60	30,080
11 Apr 23	40.00000 -0.20	41.20	39.50	40.50	32,649
10 Apr 23	40.20000 -0.70	41.20	39.55	40.60	29,244
06 Apr 23	40.90000 +1.00	41.10	38.80	39.90	37,902
05 Apr 23	39.90000 -1.00	41.30	39.70	40.40	27,043
04 Apr 23	40.90000 -0.20	41.80	39.95	40.90	39,556
03 Apr 23	41.10000 -1.90	43.90	40.30	43.00	48,197
31 Mar 23	43.00000 +2.30	43.60	40.70	40.80	121,341
30 Mar 23	40.70000 -0.80	42.40	40.30	42.20	28,641
29 Mar 23	41.50000 +1.60	42.00	40.20	40.60	41,979
28 Mar 23	39.90000 -2.10	42.00	39.70	41.50	36,708
27 Mar 23	42.00000 -0.20	42.80	41.50	42.50	28,700
24 Mar 23	42.20000 +0.60	42.20	40.50	40.90	47,900
23 Mar 23	41.60000 -0.50	44.00	41.00	43.10	49,342
22 Mar 23	42.10000 -3.80	45.75	42.10	45.70	37,927
21 Mar 23	45.90000 +3.40	46.60	43.00	43.30	54,616
20 Mar 23	42.50000 -1.90	44.80	41.81	44.80	42,458
17 Mar 23	44.40000 -2.80	46.90	43.00	45.60	57,440
16 Mar 23	47.20000 -0.50	48.15	46.50	47.10	39,060
15 Mar 23	47.70000 +1.30	49.40	45.90	45.90	51,073
14 Mar 23	46.40000 -1.10	48.40	45.55	48.40	36,427
13 Mar 23	47.50000 +0.50	48.80	45.50	45.80	51,401
10 Mar 23	47.00000 -2.60	50.26	45.70	50.10	90,574
09 Mar 23	49.60000 -5.10	55.20	49.60	54.70	64,957
08 Mar 23	54.70000 -1.30	57.90	54.40	56.20	76,481
07 Mar 23	56.00000 -2.20	58.50	54.00	57.90	167,059
06 Mar 23	58.20000 -1.60	60.80	57.50	60.00	49,133
03 Mar 23	59.80000 +4.60	62.70	55.65	56.00	97,866
02 Mar 23	55.20000 -0.90	56.77	53.60	55.60	61,166
01 Mar 23	56.10000 -1.80	58.10	55.50	58.10	42,834
28 Feb 23	57.90000 -1.00	60.39	57.70	59.30	43,310
27 Feb 23	58.90000 -1.30	61.90	58.60	60.90	83,778
24 Feb 23	60.20000 -27.10	64.60	53.07	53.60	245,975
23 Feb 23	87.30000 -0.30	88.15	85.55	87.90	21,220
22 Feb 23	87.60001 +2.40	87.70	85.35	85.40	18,025
21 Feb 23	85.20000 -2.30	86.20	84.80	85.80	15,900
17 Feb 23	87.50000 +1.00	88.40	85.20	86.30	17,356
16 Feb 23	86.50000 -0.60	87.70	84.00	85.00	16,969
15 Feb 23	87.10000 +0.30	87.30	85.95	86.00	9,088
14 Feb 23	86.80000 +2.40	87.65	82.90	83.30	31,278
13 Feb 23	84.39999 +3.00	85.15	80.90	81.90	17,515
10 Feb 23	81.40000 -6.80	87.80	80.70	87.30	38,476
09 Feb 23	88.20000 +0.00	90.44	87.60	90.10	13,047
08 Feb 23	88.20000 -1.30	89.80	87.15	89.10	22,818
07 Feb 23	89.50000 +0.10	90.30	84.70	90.30	23,595
06 Feb 23	89.39999 -0.40	90.70	88.10	89.30	18,975
03 Feb 23	89.80000 -2.70	92.00	88.90	89.20	24,635
02 Feb 23	92.50000 +1.50	97.10	91.40	93.40	36,664
01 Feb 23	91.00000 +3.70	92.30	83.50	87.70	38,277
31 Jan 23	87.30000 +1.60	88.80	85.50	86.10	67,536
30 Jan 23	85.70000 -1.20	87.15	83.40	85.60	22,089
27 Jan 23	86.89999 +1.20	87.20	84.60	85.20	22,381
26 Jan 23	85.70000 +4.40	85.80	82.30	82.40	15,439
25 Jan 23	81.30000 -1.10	81.60	77.60	81.40	19,550
24 Jan 23	82.39999 -1.00	84.60	82.00	82.90	17,755
23 Jan 23	83.40000 +2.80	83.90	80.00	80.80	16,513
20 Jan 23	80.60001 +2.50	81.60	78.75	78.90	21,747
19 Jan 23	78.10000 -0.60	79.44	77.10	78.20	19,770
18 Jan 23	78.70000 -2.30	84.00	78.30	82.10	52,373
17 Jan 23	81.00000 -5.00	82.90	78.40	81.60	50,050
13 Jan 23	86.00000 +2.90	87.60	81.80	81.80	45,167
12 Jan 23	83.10001 +1.90	83.50	80.10	80.50	20,002
11 Jan 23	81.20000 +0.80	81.90	80.20	80.60	22,343
10 Jan 23	80.40000 +0.10	82.40	78.30	81.10	21,598
09 Jan 23	80.30000 +1.10	82.40	78.60	81.30	29,915
06 Jan 23	79.20000 +3.60	80.90	75.10	76.50	26,382
05 Jan 23	75.60000 +0.30	76.65	73.10	75.30	20,530
04 Jan 23	75.30000 +3.50	76.20	72.50	73.30	69,344
03 Jan 23	71.80000 +0.50	77.50	71.60	72.80	19,545
30 Dec 22	71.30000 +1.00	71.60	67.80	69.50	23,750
29 Dec 22	70.30000 +6.90	70.50	62.58	64.30	40,352
28 Dec 22	63.40000 -4.30	68.70	63.10	68.50	35,233
27 Dec 22	67.70000 -2.10	70.50	66.55	70.50	33,400
23 Dec 22	69.80000 -0.30	71.15	68.80	69.80	13,145
22 Dec 22	70.10001 -2.00	70.80	68.40	70.80	23,755
21 Dec 22	72.10000 +1.10	73.40	70.65	71.30	28,419
20 Dec 22	71.00000 +1.50	71.30	67.60	68.40	65,666
19 Dec 22	69.50000 -10.40	78.10	68.85	78.10	94,932
16 Dec 22	79.89999 +1.10	81.20	77.60	77.70	67,340
15 Dec 22	78.80000 +0.30	80.00	76.40	76.60	38,147
14 Dec 22	78.50000 -0.30	80.70	77.40	78.60	23,619
13 Dec 22	78.80000 +4.40	79.90	76.10	78.10	42,996
12 Dec 22	74.40000 +2.10	75.15	71.20	71.60	34,184
09 Dec 22	72.30000 +1.30	73.51	69.55	70.60	39,660
08 Dec 22	71.00000 +2.60	71.80	68.30	69.70	30,461
07 Dec 22	68.40000 +3.70	68.70	62.95	64.40	39,911
06 Dec 22	64.70000 -5.30	70.40	64.20	69.90	50,130
05 Dec 22	70.00000 -4.20	75.29	68.70	74.10	63,667
02 Dec 22	74.20000 -3.90	77.42	73.80	76.70	31,608
01 Dec 22	78.10000 +2.70	80.40	76.00	76.60	27,702
30 Nov 22	75.40000 +3.40	77.30	71.50	72.80	91,063
29 Nov 22	72.00000 -1.30	74.80	71.70	73.30	30,906
28 Nov 22	73.30000 -3.40	76.70	72.40	76.40	31,757
25 Nov 22	76.70000 +1.90	77.10	73.40	74.00	11,725
23 Nov 22	74.80000 +1.50	76.60	72.95	73.40	21,806
22 Nov 22	73.30000 +0.90	73.60	68.90	71.90	40,357
21 Nov 22	72.39999 -1.10	74.15	71.40	72.40	25,459
18 Nov 22	73.50000 -2.70	78.20	73.20	77.90	27,200
17 Nov 22	76.20000 -4.50	81.10	73.60	80.20	35,610
16 Nov 22	80.70000 -2.90	82.60	80.10	82.50	25,600
15 Nov 22	83.60000 +1.60	88.40	81.80	84.80	43,645
14 Nov 22	82.00000 +0.70	84.50	80.20	82.00	68,362
11 Nov 22	81.30000 +10.70	84.00	71.75	72.10	69,388
10 Nov 22	70.60000 +5.80	73.40	68.10	68.80	48,395
09 Nov 22	64.80000 -5.50	70.40	64.30	69.50	30,775
08 Nov 22	70.30000 -2.50	76.00	69.70	73.20	37,480
07 Nov 22	72.80000 -3.60	77.15	70.70	76.65	55,760
04 Nov 22	76.40000 +2.10	76.50	66.00	75.50	39,856
03 Nov 22	74.30000 -0.90	76.00	73.10	74.80	22,061
02 Nov 22	75.20000 -6.30	81.30	74.90	81.30	105,380
01 Nov 22	81.50000 +1.10	83.60	80.70	81.90	24,534
31 Oct 22	80.40000 +2.40	80.70	77.00	78.80	30,451
28 Oct 22	78.00000 +3.90	78.00	73.10	74.80	21,131
27 Oct 22	74.10000 -0.30	78.40	73.90	75.40	47,573
26 Oct 22	74.40000 -0.20	76.80	72.10	74.30	20,103
25 Oct 22	74.60000 +4.90	74.90	70.30	70.70	21,614
24 Oct 22	69.70000 -0.80	70.00	65.80	70.00	29,435
21 Oct 22	70.50000 -0.60	71.60	69.40	71.40	16,598
20 Oct 22	71.10000 -0.40	74.10	70.65	72.00	15,478
19 Oct 22	71.50000 -1.80	72.30	68.90	72.30	36,044
18 Oct 22	73.30000 +0.50	75.70	72.10	74.70	20,643
17 Oct 22	72.80000 +3.00	74.50	70.40	70.40	27,290
14 Oct 22	69.80000 -3.50	76.20	68.90	74.50	29,335
13 Oct 22	73.30000 +0.40	74.20	69.45	71.70	33,937
12 Oct 22	72.90000 -2.20	74.90	71.90	73.90	21,032
11 Oct 22	75.10001 -2.60	79.10	73.90	77.30	55,719
10 Oct 22	77.70000 -2.90	81.50	77.60	80.50	26,334
07 Oct 22	80.60001 -4.50	83.30	79.30	83.30	27,997
06 Oct 22	85.10001 +0.10	86.20	83.10	84.30	14,308
05 Oct 22	85.00000 -2.20	86.00	83.00	85.60	17,577
04 Oct 22	87.20000 +4.10	89.15	85.00	85.00	44,584
03 Oct 22	83.10001 +1.80	83.90	79.50	82.00	66,753
30 Sep 22	81.30000 -2.10	83.90	81.30	83.20	27,660
29 Sep 22	83.40000 -3.00	85.40	82.30	84.50	38,270
28 Sep 22	86.40000 +1.80	87.80	84.50	85.30	33,064
27 Sep 22	84.60000 +2.70	86.40	83.20	83.50	31,242
26 Sep 22	81.89999 +0.70	84.20	78.80	80.70	113,838
23 Sep 22	81.20000 -1.40	82.90	80.35	81.60	59,029
22 Sep 22	82.60001 -1.60	84.20	81.00	83.40	32,222
21 Sep 22	84.20000 -3.20	88.20	83.90	86.60	39,833
20 Sep 22	87.39999 -5.10	91.80	87.10	90.80	44,398
19 Sep 22	92.50000 -1.30	96.40	91.90	93.10	52,485
16 Sep 22	93.80000 -2.80	95.90	92.00	95.90	75,734
15 Sep 22	96.60000 +0.20	97.70	94.80	95.60	75,416
14 Sep 22	96.40000 -0.90	97.90	95.60	97.50	38,544
13 Sep 22	97.30000 -3.80	98.90	95.70	97.50	38,085
12 Sep 22	101.10000 +0.30	103.86	100.10	102.70	64,695
09 Sep 22	100.80000 +2.10	102.80	98.30	99.70	31,999
08 Sep 22	98.70000 -0.60	99.30	96.65	97.80	22,789
07 Sep 22	99.30000 +4.60	99.60	92.75	93.50	31,087
06 Sep 22	94.70000 -3.70	99.08	92.70	97.50	73,579
02 Sep 22	98.40000 +0.90	101.20	96.20	98.80	30,557
01 Sep 22	97.50000 -7.20	104.40	93.20	104.40	73,724
31 Aug 22	104.70000 -1.80	107.30	100.00	106.70	85,777
30 Aug 22	106.50000 -2.70	111.20	103.20	111.20	41,785
29 Aug 22	109.20000 -2.40	114.10	109.00	110.90	31,489
26 Aug 22	111.60000 -0.20	118.75	110.50	114.00	70,405
25 Aug 22	111.80000 +1.70	113.60	110.40	110.80	33,399
24 Aug 22	110.10001 -0.20	114.60	109.90	111.80	30,683
23 Aug 22	110.30000 -1.50	116.90	110.20	111.70	35,180
22 Aug 22	111.80000 +4.40	112.00	106.00	106.50	43,425
19 Aug 22	107.39999 -3.20	109.00	106.00	109.00	33,830
18 Aug 22	110.60001 +0.10	112.40	108.22	110.20	69,561
17 Aug 22	110.50000 -8.20	118.50	110.20	118.30	26,003
16 Aug 22	118.70000 +7.00	119.40	115.60	117.10	90,569
15 Aug 22	111.70000 -1.80	114.20	110.10	113.00	21,306
12 Aug 22	113.50000 +1.10	113.80	110.50	112.20	34,729
11 Aug 22	112.39999 -1.70	117.60	112.30	116.40	40,240
10 Aug 22	114.10000 +1.40	118.40	113.85	115.50	49,376
09 Aug 22	112.70000 -5.10	117.80	110.70	117.80	28,991
08 Aug 22	117.80000 +1.80	122.00	115.40	117.30	41,413
05 Aug 22	116.00000 -4.40	121.50	114.60	119.00	47,091
04 Aug 22	120.40000 +1.20	128.30	111.50	120.70	60,030
03 Aug 22	119.20000 +4.10	120.90	116.30	116.60	31,398
02 Aug 22	115.10001 +3.40	116.30	111.60	111.60	30,709
01 Aug 22	111.70000 -1.50	113.40	109.10	111.90	36,906
29 Jul 22	113.20000 -1.00	116.70	111.70	114.00	22,411
28 Jul 22	114.20000 +2.30	114.80	110.10	110.10	29,101
27 Jul 22	111.89999 -0.40	114.80	109.90	114.80	15,541
26 Jul 22	112.30000 -0.40	114.00	108.20	112.60	24,600
25 Jul 22	112.70000 -4.80	119.50	111.40	117.80	36,763
22 Jul 22	117.50000 -11.10	128.00	117.10	128.00	16,377
21 Jul 22	128.59999 +3.00	133.50	125.00	125.90	14,460
20 Jul 22	125.60001 +6.10	129.73	120.10	120.20	34,052
19 Jul 22	119.50000 -1.10	123.60	117.40	123.60	21,009
18 Jul 22	120.60001 +2.90	125.90	119.04	120.70	50,320
15 Jul 22	117.70000 -7.00	127.30	115.20	127.30	68,629
14 Jul 22	124.70000 -10.40	135.50	124.30	135.20	24,419
13 Jul 22	135.10001 -4.00	138.80	133.80	136.00	13,898
12 Jul 22	139.10001 +0.40	140.75	137.40	138.60	11,021
11 Jul 22	138.70000 -7.70	145.00	138.40	145.00	13,764
08 Jul 22	146.40001 -2.10	148.60	144.50	147.20	12,100
07 Jul 22	148.50000 +2.80	149.10	147.00	147.20	14,533
06 Jul 22	145.70000 -6.60	154.40	145.70	152.50	14,183
05 Jul 22	152.29999 +2.30	152.60	145.00	148.30	24,026
01 Jul 22	150.00000 +4.80	150.00	144.80	144.80	37,338
30 Jun 22	145.20001 +1.30	145.40	139.50	141.10	17,775
29 Jun 22	143.90001 -0.40	144.40	140.30	143.10	17,586
28 Jun 22	144.30000 -3.90	148.60	142.70	148.20	27,509
27 Jun 22	148.20000 -9.40	157.70	146.30	157.70	15,439
24 Jun 22	157.60001 +0.70	163.30	156.75	157.10	110,336
23 Jun 22	156.89999 +9.80	157.20	146.80	147.20	38,562
22 Jun 22	147.10001 +3.40	154.00	141.90	142.20	39,414
21 Jun 22	143.70000 +3.90	154.40	140.00	140.00	63,997
17 Jun 22	139.79999 +2.60	141.50	131.30	135.50	90,481
16 Jun 22	137.20000 +0.40	139.50	130.65	131.30	49,809
15 Jun 22	136.80000 +6.00	138.85	128.50	133.90	38,289
14 Jun 22	130.80000 -1.00	134.60	128.20	132.20	17,042
13 Jun 22	131.80000 -7.70	137.47	129.40	136.10	22,439
10 Jun 22	139.50000 -4.40	144.80	138.00	141.40	22,659
09 Jun 22	143.90001 -5.70	147.10	141.05	144.20	45,781
08 Jun 22	149.60001 +5.80	151.27	141.70	143.20	41,170
07 Jun 22	143.80000 -0.30	145.40	140.90	142.30	24,609
06 Jun 22	144.10001 +4.70	146.00	140.40	141.90	24,864
03 Jun 22	139.39999 -3.80	142.60	138.60	141.00	25,556
02 Jun 22	143.20000 +10.60	146.00	132.30	132.30	33,946
01 Jun 22	132.60001 +0.80	136.00	132.25	133.60	23,535
31 May 22	131.80000 -0.50	134.60	127.70	131.80	34,562
27 May 22	132.29999 +4.00	132.70	127.40	129.00	26,611
26 May 22	128.30000 -1.00	131.40	126.60	129.40	20,453
25 May 22	129.30000 +3.10	131.70	125.40	125.50	23,268
24 May 22	126.20000 -5.70	130.40	125.00	129.70	21,870
23 May 22	131.89999 -2.90	134.40	123.90	134.40	20,379
20 May 22	134.79999 +0.70	139.00	129.40	136.40	39,258
19 May 22	134.10001 +5.20	134.80	127.20	127.80	47,434
18 May 22	128.90001 -5.30	134.40	126.90	132.10	27,486
17 May 22	134.20000 +4.20	135.80	131.20	132.60	24,070
16 May 22	130.00000 -8.00	139.90	129.50	138.00	35,874
13 May 22	138.00000 -0.40	143.40	135.30	140.00	38,526
12 May 22	138.39999 +3.90	138.60	129.40	133.40	27,368
11 May 22	134.50000 +0.70	142.60	131.85	132.10	27,563
10 May 22	133.80000 -1.30	137.80	128.40	137.80	32,293
09 May 22	135.10001 -3.30	138.20	130.00	132.00	36,569
06 May 22	138.39999 +2.00	140.80	129.10	134.70	29,751
05 May 22	136.40001 -18.40	151.20	134.70	148.70	36,532
04 May 22	154.79999 +8.40	156.10	142.10	146.50	24,753
03 May 22	146.40001 -3.30	149.30	143.10	149.30	23,343
02 May 22	149.70000 +0.50	152.10	147.20	149.20	50,126
29 Apr 22	149.20000 -1.70	154.20	147.30	149.30	27,925
28 Apr 22	150.89999 +6.90	151.20	143.10	145.30	16,652
27 Apr 22	144.00000 -4.10	153.60	141.70	153.60	20,639
26 Apr 22	148.10001 -5.40	153.40	147.70	151.70	20,192
25 Apr 22	153.50000 +3.50	154.40	148.50	148.50	20,584
22 Apr 22	150.00000 -6.20	159.20	148.70	156.20	18,696
21 Apr 22	156.20000 +0.90	162.80	154.30	157.30	28,190
20 Apr 22	155.30000 -6.90	163.80	154.60	163.00	22,010
19 Apr 22	162.20000 +7.50	166.00	153.80	153.80	20,916
18 Apr 22	154.70000 -6.70	165.70	150.50	161.30	27,731
14 Apr 22	161.39999 -2.60	165.00	160.00	165.00	12,694
13 Apr 22	164.00000 +2.40	164.80	160.80	160.80	13,480
12 Apr 22	161.60001 +0.10	168.60	160.80	164.30	35,089
11 Apr 22	161.50000 -4.60	168.30	160.80	164.70	36,813
08 Apr 22	166.10001 -3.80	171.20	166.00	169.40	17,103
07 Apr 22	169.89999 -1.50	173.80	167.10	171.50	14,439
06 Apr 22	171.39999 -2.30	172.80	167.10	171.80	41,476
05 Apr 22	173.70001 -5.10	179.20	172.20	178.40	26,819
04 Apr 22	178.79999 +5.10	179.46	173.50	176.50	8,505
01 Apr 22	173.70001 -2.40	178.00	172.00	176.70	11,451
31 Mar 22	176.10001 -2.90	180.30	175.80	180.10	14,333
30 Mar 22	179.00000 -3.00	183.35	178.50	179.30	17,621
29 Mar 22	182.00000 +6.90	183.90	176.30	176.30	36,076
28 Mar 22	175.10001 +2.40	176.80	170.80	172.70	24,507
25 Mar 22	172.70001 -1.90	174.80	170.80	174.80	17,601
24 Mar 22	174.59999 +0.70	175.70	169.10	174.20	13,173
23 Mar 22	173.89999 +1.10	178.60	168.95	171.10	19,655
22 Mar 22	172.80000 +1.80	178.70	171.60	171.60	23,396
21 Mar 22	171.00000 -2.60	174.20	169.00	172.40	18,168
18 Mar 22	173.60001 +4.80	174.40	166.70	168.40	34,570
17 Mar 22	168.79999 +2.20	169.40	163.90	165.00	16,809
16 Mar 22	166.60001 +6.70	166.80	159.20	161.40	19,972
15 Mar 22	159.89999 -1.10	163.30	155.30	160.70	24,360
14 Mar 22	161.00000 -5.00	168.70	160.40	166.70	30,101
11 Mar 22	166.00000 -2.70	172.10	161.10	172.00	26,546
10 Mar 22	168.70001 -6.20	171.60	164.50	171.30	16,339
09 Mar 22	174.89999 +9.20	176.60	171.05	172.10	20,583
08 Mar 22	165.70000 +1.60	170.50	159.50	165.80	20,405
07 Mar 22	164.10001 -5.40	171.90	163.20	169.90	27,187
04 Mar 22	169.50000 -8.70	178.50	168.20	175.80	21,000
03 Mar 22	178.20000 -7.00	186.70	174.00	186.70	32,930
02 Mar 22	185.20001 -4.50	192.00	183.50	190.80	16,954
01 Mar 22	189.70000 +1.10	195.50	184.10	187.60	59,715
28 Feb 22	188.60001 -10.65	202.30	185.00	196.80	56,886
25 Feb 22	199.25000 +26.75	201.80	181.20	185.90	78,349
24 Feb 22	172.50000 +13.50	173.00	150.80	151.30	41,235
23 Feb 22	159.00000 -8.10	168.90	158.70	168.90	29,756
22 Feb 22	167.09999 -5.80	174.50	166.90	170.30	33,230
18 Feb 22	172.90001 -5.20	180.30	172.40	177.50	19,784
17 Feb 22	178.09999 -9.30	185.10	176.00	185.10	29,347
16 Feb 22	187.39999 -1.10	188.74	185.00	187.00	19,605
15 Feb 22	188.50000 +8.80	188.50	181.40	181.40	17,781
14 Feb 22	179.70000 +2.80	181.40	173.30	176.60	27,650
11 Feb 22	176.90001 -8.50	187.50	176.20	186.40	21,365
10 Feb 22	185.40001 -8.20	195.40	184.30	190.20	17,803
09 Feb 22	193.60001 -2.40	200.00	192.30	198.10	18,109
08 Feb 22	196.00000 +3.30	196.30	191.30	191.30	29,503
07 Feb 22	192.70001 +5.00	197.65	187.50	187.50	57,317
04 Feb 22	187.70001 +3.60	189.60	181.70	184.50	23,247
03 Feb 22	184.10001 -7.20	192.40	183.50	187.00	29,096
02 Feb 22	191.29999 -8.40	202.20	191.00	202.20	22,043
01 Feb 22	199.70000 +3.70	200.50	193.30	196.20	31,374
31 Jan 22	196.00000 +8.90	196.20	188.10	188.10	28,383
28 Jan 22	187.09999 -0.30	196.15	180.70	186.90	37,691
27 Jan 22	187.39999 -3.60	196.70	186.30	195.00	22,070
26 Jan 22	191.00000 -4.50	202.80	188.80	201.30	25,787
25 Jan 22	195.50000 -6.40	202.30	187.20	199.60	55,155
24 Jan 22	201.90001 +1.60	202.30	186.40	195.80	55,119
21 Jan 22	200.30000 -8.80	211.50	199.80	207.70	47,574
20 Jan 22	209.10001 +1.20	216.20	208.45	209.40	33,459
19 Jan 22	207.90001 +5.80	210.20	202.00	202.70	37,824
18 Jan 22	202.09999 +0.00	206.60	199.80	200.50	42,014
14 Jan 22	202.09999 -3.30	207.20	195.90	202.70	33,825
13 Jan 22	205.40001 -5.70	212.80	202.44	212.80	27,546
12 Jan 22	211.10001 +2.10	214.47	205.90	214.47	47,049
11 Jan 22	209.00000 +22.70	209.60	184.50	186.70	100,777
10 Jan 22	186.29999 +5.30	186.50	176.50	180.60	46,647
07 Jan 22	181.00000 -0.50	185.20	180.20	180.60	19,407
06 Jan 22	181.50000 +0.80	184.50	178.10	179.20	29,543
05 Jan 22	180.70000 -3.90	188.05	179.70	182.40	50,400
04 Jan 22	184.59999 -0.10	188.20	178.00	184.90	39,488
03 Jan 22	184.70000 +5.30	185.70	177.20	182.50	29,531
31 Dec 21	179.40001 -6.90	188.00	179.10	187.40	26,175
30 Dec 21	186.29999 +5.00	190.20	180.70	180.70	42,056
29 Dec 21	181.29999 +1.80	183.80	175.60	180.00	55,762
28 Dec 21	179.50000 -4.10	185.45	177.40	184.90	31,884
27 Dec 21	183.60001 -4.00	188.50	183.40	188.30	28,052
23 Dec 21	187.60001 +1.80	188.90	183.30	187.20	52,179
22 Dec 21	185.80000 -3.20	190.90	184.90	189.20	55,389
21 Dec 21	189.00000 +2.30	193.20	184.80	188.10	107,720
20 Dec 21	186.70000 -2.50	189.20	180.20	185.10	25,833
17 Dec 21	189.20000 +8.10	189.50	173.50	181.50	77,564
16 Dec 21	181.10001 -6.40	188.50	180.80	187.50	51,768
15 Dec 21	187.50000 +0.80	189.00	181.90	185.40	43,640
14 Dec 21	186.70000 -7.80	197.20	185.70	191.20	31,141
13 Dec 21	194.50000 -0.50	195.80	189.50	193.10	25,192
10 Dec 21	195.00000 -8.90	208.20	194.20	205.30	28,687
09 Dec 21	203.89999 -6.80	212.70	201.40	211.60	33,924
08 Dec 21	210.70000 +4.40	214.00	198.90	205.20	39,870
07 Dec 21	206.29999 +4.20	212.30	202.70	205.00	36,720
06 Dec 21	202.09999 +5.30	203.80	192.30	198.00	36,616
03 Dec 21	196.80000 -4.70	202.10	193.60	202.10	32,510
02 Dec 21	201.50000 +11.70	201.70	188.80	190.10	27,533
01 Dec 21	189.79999 -6.00	200.70	188.30	199.40	67,645
30 Nov 21	195.80000 -3.10	199.55	191.85	196.40	38,236
29 Nov 21	198.89999 -3.20	204.70	195.60	204.70	32,076
26 Nov 21	202.09999 -6.40	208.40	200.10	204.50	28,392
24 Nov 21	208.50000 -1.70	212.00	206.90	209.35	34,420
23 Nov 21	210.20001 -2.30	212.30	208.51	210.30	46,680
22 Nov 21	212.50000 -7.50	222.25	209.30	220.10	55,923
19 Nov 21	220.00000 +1.30	222.30	216.20	216.20	69,217
18 Nov 21	218.70001 -12.00	231.80	214.70	230.70	61,461
17 Nov 21	230.70000 -8.30	241.95	229.50	238.80	40,744
16 Nov 21	239.00000 +2.20	240.10	230.90	235.10	44,141
15 Nov 21	236.80000 -0.80	239.80	230.70	238.70	41,978
12 Nov 21	237.60001 -2.70	242.60	230.70	240.30	47,245
11 Nov 21	240.30000 -3.30	248.00	236.50	244.60	71,819
10 Nov 21	243.60001 -15.90	260.80	242.80	260.00	69,530
09 Nov 21	259.50000 +2.50	263.50	256.09	257.60	136,053
08 Nov 21	257.00000 -6.40	265.00	255.50	264.70	144,729
05 Nov 21	263.39999 +3.30	280.90	258.50	264.10	120,448
04 Nov 21	260.10001 -77.90	264.50	243.10	252.40	266,121
03 Nov 21	338.00000 +7.50	342.10	323.70	329.70	36,343
02 Nov 21	330.50000 -2.60	334.09	328.23	332.80	21,946
01 Nov 21	333.10001 -0.60	339.20	323.00	332.90	21,298
29 Oct 21	333.69998 +8.30	336.10	317.10	323.90	29,128
28 Oct 21	325.40002 +5.80	331.00	319.70	320.30	77,271
27 Oct 21	319.59998 -7.80	329.00	314.10	325.70	25,208
26 Oct 21	327.40002 -5.70	335.30	325.10	335.30	17,440
25 Oct 21	333.10001 -1.90	340.00	332.20	336.20	13,898
22 Oct 21	335.00000 +3.60	339.70	328.90	329.60	24,282
21 Oct 21	331.39999 -3.50	339.40	328.50	333.70	79,992
20 Oct 21	334.90002 -2.10	338.70	333.90	337.80	12,018
19 Oct 21	337.00000 +0.60	340.40	335.60	338.60	14,817
18 Oct 21	336.39999 -4.90	338.30	333.50	338.30	9,386
15 Oct 21	341.30002 +1.00	346.20	340.70	343.80	12,287
14 Oct 21	340.29999 +3.40	346.95	337.50	340.40	17,094
13 Oct 21	336.89999 +4.70	341.81	332.51	341.81	6,831
12 Oct 21	332.20001 +6.70	336.10	325.00	325.50	8,354
11 Oct 21	325.50000 +5.00	329.50	315.20	318.60	22,348
08 Oct 21	320.50000 -5.80	330.10	319.40	327.30	10,017
07 Oct 21	326.30002 +8.20	330.70	318.00	320.80	17,396
06 Oct 21	318.10001 -0.40	318.60	306.40	314.70	21,819
05 Oct 21	318.50000 -8.10	333.20	316.30	327.60	47,042
04 Oct 21	326.60001 -10.50	339.80	322.10	336.90	18,022
01 Oct 21	337.09998 +2.70	339.10	332.80	337.00	23,656
30 Sep 21	334.39999 -6.80	345.77	333.10	342.80	22,109
29 Sep 21	341.19998 -1.40	351.10	340.10	345.60	14,325
28 Sep 21	342.59998 -23.80	360.00	341.20	359.20	21,202
27 Sep 21	366.39999 +0.60	368.00	358.00	364.00	9,486
24 Sep 21	365.80002 -3.90	371.25	363.55	367.00	7,510
23 Sep 21	369.70001 +5.80	371.60	360.80	365.80	8,766
22 Sep 21	363.89999 +3.50	366.55	360.50	363.10	12,206
21 Sep 21	360.40002 +6.30	361.60	352.80	352.80	16,467
20 Sep 21	354.10001 -12.50	361.50	346.80	357.80	14,602
17 Sep 21	366.60001 -2.80	372.90	361.00	371.10	33,168
16 Sep 21	369.39999 +6.80	370.70	361.00	362.00	12,772
15 Sep 21	362.59998 +6.50	363.05	353.99	356.10	11,739
14 Sep 21	356.10001 -0.50	359.60	355.00	358.50	16,657
13 Sep 21	356.60001 -8.20	365.00	345.90	365.00	31,192
10 Sep 21	364.79999 -9.10	380.35	363.00	376.50	15,850
09 Sep 21	373.89999 -10.10	390.50	373.90	382.30	13,269
08 Sep 21	384.00000 -2.20	385.48	380.60	385.30	13,656
07 Sep 21	386.19998 -2.70	389.50	378.54	389.30	12,009
03 Sep 21	388.89999 -0.30	395.90	387.80	387.80	7,819
02 Sep 21	389.19998 -6.80	398.10	388.20	397.30	12,892
01 Sep 21	396.00000 +6.20	398.96	385.50	391.20	15,065
31 Aug 21	389.79999 +3.60	392.70	386.10	386.60	18,368
30 Aug 21	386.19998 +4.90	386.90	378.70	381.70	12,865
27 Aug 21	381.30002 +12.00	382.13	370.80	370.80	10,574
26 Aug 21	369.29999 +6.70	372.00	363.00	363.40	10,231
25 Aug 21	362.59998 -7.00	372.50	362.50	369.60	11,058
24 Aug 21	369.59998 -0.70	374.20	368.90	370.20	6,412
23 Aug 21	370.29999 +3.70	371.30	363.95	367.80	6,589
20 Aug 21	366.60001 +9.10	367.40	352.80	355.50	17,722
19 Aug 21	357.50000 -7.70	364.90	357.00	363.30	13,243
18 Aug 21	365.20001 -1.50	372.00	362.20	369.20	13,014
17 Aug 21	366.69998 -8.10	373.40	360.10	370.60	13,142
16 Aug 21	374.79999 -6.70	378.30	371.10	378.00	11,659
13 Aug 21	381.50000 -2.40	385.40	378.60	384.80	10,868
12 Aug 21	383.89999 +8.20	386.20	371.81	373.70	15,245
11 Aug 21	375.70001 -3.90	385.50	372.00	382.10	16,725
10 Aug 21	379.59998 +8.70	387.30	372.40	373.30	35,440
09 Aug 21	370.89999 +5.80	373.00	362.80	366.70	16,942
06 Aug 21	365.09998 +9.50	367.20	350.21	354.30	24,113
05 Aug 21	355.60001 +7.30	368.90	352.10	352.30	26,418
04 Aug 21	348.30002 -1.90	351.13	341.80	349.10	31,201
03 Aug 21	350.20001 -4.30	357.90	348.90	354.30	12,545
02 Aug 21	354.50000 -5.50	362.80	353.90	361.60	15,349
30 Jul 21	360.00000 -5.70	363.85	356.50	362.50	33,693
29 Jul 21	365.70001 -5.50	375.30	365.70	372.30	9,984
28 Jul 21	371.19998 +1.20	375.50	368.60	370.70	14,817
27 Jul 21	370.00000 -10.00	379.80	365.60	379.80	14,322
26 Jul 21	380.00000 -0.30	383.30	375.75	379.70	13,292
23 Jul 21	380.29999 +0.00	382.95	376.60	382.10	13,553
22 Jul 21	380.29999 -1.90	389.60	378.30	383.30	11,718
21 Jul 21	382.20001 +4.00	385.00	373.30	378.40	18,666
20 Jul 21	378.20001 +5.10	384.15	372.80	372.80	24,906
19 Jul 21	373.10001 -4.20	378.30	365.10	370.60	22,333
16 Jul 21	377.29999 -1.30	387.30	376.40	381.80	21,569
15 Jul 21	378.60001 -10.80	389.00	374.10	387.70	16,184
14 Jul 21	389.39999 -19.40	412.40	387.30	411.20	24,232
13 Jul 21	408.80002 +5.30	412.73	401.60	401.60	27,298
12 Jul 21	403.50000 -6.70	412.50	399.00	412.20	16,351
09 Jul 21	410.20001 +6.60	412.70	398.80	403.50	17,496
08 Jul 21	403.60001 -6.80	410.20	397.20	405.00	17,552
07 Jul 21	410.40002 -6.30	419.80	404.30	417.90	24,407
06 Jul 21	416.69998 +1.00	418.30	403.10	415.70	35,688
02 Jul 21	415.70001 -1.10	420.70	411.10	418.20	31,856
01 Jul 21	416.79999 +5.10	418.10	410.60	411.70	21,637
30 Jun 21	411.69998 -5.60	417.60	409.00	416.10	19,847
29 Jun 21	417.29999 -3.00	425.20	415.50	421.00	23,040
28 Jun 21	420.29999 +11.40	422.10	409.30	409.30	24,410
25 Jun 21	408.89999 -9.90	425.10	407.10	423.10	44,374
24 Jun 21	418.80002 +5.00	424.00	415.00	415.00	29,527
23 Jun 21	413.80002 +0.80	418.70	411.00	413.10	12,571
22 Jun 21	413.00000 -0.20	416.10	408.80	410.20	12,971
21 Jun 21	413.20001 +3.00	419.50	403.49	411.00	26,235
18 Jun 21	410.20001 -9.30	419.40	402.50	415.00	43,824
17 Jun 21	419.50000 -3.10	424.30	415.20	421.30	23,287
16 Jun 21	422.59998 +2.00	424.20	411.10	419.40	29,819
15 Jun 21	420.60001 +3.10	421.20	411.10	417.90	27,126
14 Jun 21	417.50000 -2.60	424.10	415.20	422.20	26,203
11 Jun 21	420.09998 +0.10	423.00	415.10	421.90	17,983
10 Jun 21	420.00000 +5.40	421.70	413.60	414.60	11,331
09 Jun 21	414.59998 -2.20	421.91	412.30	420.40	9,561
08 Jun 21	416.79999 +6.70	418.80	410.60	410.60	8,954
07 Jun 21	410.09998 +8.50	410.80	399.06	400.20	8,646
04 Jun 21	401.60001 +0.10	407.40	401.10	402.70	8,470
03 Jun 21	401.50000 -6.20	406.20	398.75	405.40	8,784
02 Jun 21	407.70001 -2.40	412.40	403.90	408.50	10,117
01 Jun 21	410.09998 +0.20	417.40	406.80	414.40	10,435
28 May 21	409.90002 -0.60	418.20	406.50	412.30	7,859
27 May 21	410.50000 +0.20	417.00	404.00	412.50	9,362
26 May 21	410.29999 +7.40	414.00	404.50	404.50	7,469
25 May 21	402.90002 -5.80	414.30	402.80	410.00	13,669
24 May 21	408.69998 +3.90	414.40	403.50	406.90	10,569
21 May 21	404.79999 +7.70	407.50	395.80	402.20	19,057
20 May 21	397.09998 +7.60	402.40	387.80	391.40	27,045
19 May 21	389.50000 -4.10	393.69	381.70	386.00	25,545
18 May 21	393.60001 -1.80	407.70	388.40	395.30	25,765
17 May 21	395.40002 -15.60	415.34	389.90	407.30	24,992
14 May 21	411.00000 +14.30	413.40	398.10	401.40	14,597
13 May 21	396.69998 -9.80	415.82	388.80	411.60	24,687
12 May 21	406.50000 -12.40	419.00	398.05	410.80	28,582
11 May 21	418.89999 +0.30	425.80	403.70	408.00	28,746
10 May 21	418.60001 -23.40	439.60	413.90	438.10	37,093
07 May 21	442.00000 +32.70	443.30	411.10	415.30	50,642
06 May 21	409.29999 -56.80	475.00	395.00	475.00	133,592
05 May 21	466.10001 -9.00	478.73	462.60	475.50	18,272
04 May 21	475.09998 -16.90	486.10	470.11	486.10	15,462
03 May 21	492.00000 -3.60	501.10	485.20	500.30	22,166
30 Apr 21	495.60001 -9.30	510.50	494.60	502.50	14,424
29 Apr 21	504.90002 -4.20	513.40	498.10	513.40	9,920
28 Apr 21	509.10001 +4.20	511.10	503.00	509.70	8,150
27 Apr 21	504.90002 -6.00	519.90	501.10	512.30	12,327
26 Apr 21	510.89999 +8.50	530.00	503.10	505.00	52,537
23 Apr 21	502.40002 +11.30	504.90	491.90	494.40	21,286
22 Apr 21	491.10001 +18.60	493.30	469.10	472.50	16,058
21 Apr 21	472.50000 -13.90	484.30	469.50	480.80	14,051
20 Apr 21	486.39999 -12.90	500.30	482.70	495.90	20,603
19 Apr 21	499.29999 -7.60	512.15	495.65	503.80	24,711
16 Apr 21	506.89999 +19.70	507.70	487.30	493.30	29,365
15 Apr 21	487.20001 +5.50	490.35	481.20	483.10	9,688
14 Apr 21	481.69998 -4.20	498.30	481.70	486.00	9,040
13 Apr 21	485.89999 +9.30	489.40	476.50	479.60	12,795
12 Apr 21	476.60001 +14.40	479.10	453.50	463.00	30,111
09 Apr 21	462.20001 -12.40	470.80	454.50	470.30	37,686
08 Apr 21	474.59998 +12.70	476.70	463.10	467.10	16,883
07 Apr 21	461.89999 -9.20	471.90	458.60	467.50	20,774
06 Apr 21	471.10001 -2.20	472.90	463.10	472.20	22,558
05 Apr 21	473.30002 -4.50	482.90	471.93	481.30	17,439
01 Apr 21	477.79999 +5.90	488.80	473.70	480.30	15,426
31 Mar 21	471.89999 +6.10	479.00	467.40	467.40	21,279
30 Mar 21	465.80002 +2.10	470.80	450.00	458.00	15,527
29 Mar 21	463.69998 -16.10	484.40	458.40	480.90	23,203
26 Mar 21	479.79999 +13.70	480.60	464.50	465.60	22,080
25 Mar 21	466.10001 -1.80	469.00	453.60	463.34	24,549
24 Mar 21	467.90002 -11.30	481.50	465.00	480.60	17,972
23 Mar 21	479.19998 -9.50	494.00	477.80	489.40	8,703
22 Mar 21	488.69998 +2.40	494.76	482.10	489.00	13,342
19 Mar 21	486.30002 +13.80	489.70	471.40	472.40	30,741
18 Mar 21	472.50000 -16.00	483.10	472.20	481.30	14,962
17 Mar 21	488.50000 +4.00	489.40	471.38	476.70	15,353
16 Mar 21	484.50000 -2.00	501.50	477.20	487.50	22,846
15 Mar 21	486.50000 -0.40	493.87	481.20	486.80	13,223
12 Mar 21	486.89999 -7.50	495.30	479.10	487.20	26,450
11 Mar 21	494.39999 +27.60	495.00	475.00	479.40	40,367
10 Mar 21	466.79999 -5.40	482.00	454.90	482.00	27,126
09 Mar 21	472.20001 +28.00	477.00	449.40	450.00	18,497
08 Mar 21	444.19998 -18.00	473.80	444.20	445.30	16,636
05 Mar 21	462.20001 -4.00	475.90	433.60	474.70	37,874
04 Mar 21	466.19998 -16.40	488.50	465.30	479.40	34,052
03 Mar 21	482.59998 -17.60	503.40	464.40	498.20	26,096
02 Mar 21	500.20001 -4.40	509.70	497.30	504.40	19,245
01 Mar 21	504.59998 +10.30	515.70	491.20	503.10	42,416
26 Feb 21	494.29999 +18.20	501.60	471.00	479.30	32,478
25 Feb 21	476.10001 -16.80	520.00	474.10	492.50	50,591
24 Feb 21	492.90002 +18.20	497.30	470.70	474.10	23,344
23 Feb 21	474.70001 -13.80	484.30	458.80	484.30	37,665
22 Feb 21	488.50000 -30.40	514.80	485.30	514.80	23,332
19 Feb 21	518.90002 +18.80	520.00	502.00	502.20	29,508
18 Feb 21	500.09998 +1.00	504.40	493.10	497.80	21,221
17 Feb 21	499.10001 +5.90	500.00	476.60	487.80	21,397
16 Feb 21	493.20001 -11.40	509.90	483.60	504.60	23,968
12 Feb 21	504.59998 +2.80	515.30	502.60	506.50	19,625
11 Feb 21	501.79999 +0.90	513.80	501.60	505.50	20,170
10 Feb 21	500.89999 +2.10	506.60	491.30	502.30	24,090
09 Feb 21	498.80002 +6.00	509.50	492.53	496.70	27,706
08 Feb 21	492.79999 -17.20	510.21	490.11	510.00	32,145
05 Feb 21	510.00000 +9.40	510.10	498.75	505.00	18,310
04 Feb 21	500.60001 +4.90	501.50	493.60	498.90	14,399
03 Feb 21	495.70001 -3.10	501.00	486.60	499.30	12,308
02 Feb 21	498.80002 +4.20	506.70	494.70	500.00	23,601
01 Feb 21	494.59998 +17.70	499.60	481.80	482.30	20,926
29 Jan 21	476.89999 -14.00	499.54	476.40	490.00	17,249
28 Jan 21	490.89999 +11.10	497.80	479.90	484.90	22,839
27 Jan 21	479.79999 -11.20	500.15	475.02	485.70	25,269
26 Jan 21	491.00000 +5.80	497.80	482.50	488.70	28,193
25 Jan 21	485.20001 -13.40	505.00	482.00	502.40	35,550
22 Jan 21	498.60001 +10.50	500.00	480.10	481.60	33,048
21 Jan 21	488.10001 +0.00	500.00	480.40	496.30	35,772
20 Jan 21	488.10001 +16.90	496.70	477.10	479.10	34,932
19 Jan 21	471.19998 +15.60	474.70	460.20	462.00	35,163
15 Jan 21	455.60001 -7.40	471.30	450.35	465.00	40,140
14 Jan 21	463.00000 -3.20	478.60	461.10	470.00	19,303
13 Jan 21	466.19998 -7.10	478.10	463.30	475.20	17,049
12 Jan 21	473.30002 +12.90	476.50	457.80	463.50	13,907
11 Jan 21	460.40002 -14.70	476.50	455.80	471.70	17,489
08 Jan 21	475.09998 -0.70	491.30	470.70	479.90	25,795
07 Jan 21	475.80002 +17.20	487.40	465.40	465.40	30,247
06 Jan 21	458.60001 +0.60	467.20	449.30	450.80	23,286
05 Jan 21	458.00000 -0.30	463.60	451.10	457.70	15,844
04 Jan 21	458.30002 -0.60	468.70	445.00	464.40	21,253
31 Dec 20	458.89999 -8.30	476.20	456.90	476.20	19,366
30 Dec 20	467.20001 +3.70	474.80	457.70	468.10	19,008
29 Dec 20	463.50000 +17.60	474.50	448.30	449.30	29,494
28 Dec 20	445.89999 -20.40	476.66	444.20	476.00	28,852
24 Dec 20	466.30002 -3.70	476.60	464.90	473.10	6,479
23 Dec 20	470.00000 -3.40	477.20	468.22	476.60	31,862
22 Dec 20	473.39999 +9.80	485.00	462.00	468.00	32,890
21 Dec 20	463.60001 +13.20	466.00	443.20	447.10	25,339
18 Dec 20	450.40002 -15.80	471.10	449.00	471.10	55,588
17 Dec 20	466.19998 +7.00	470.10	459.69	460.00	28,575
16 Dec 20	459.19998 +7.90	465.50	452.90	453.70	17,700
15 Dec 20	451.30002 -5.10	459.60	445.00	457.00	19,541
14 Dec 20	456.39999 +20.90	458.50	436.00	437.50	35,039
11 Dec 20	435.50000 +4.70	439.45	426.70	426.70	23,368
10 Dec 20	430.80002 +2.50	437.75	424.00	424.00	22,263
09 Dec 20	428.30002 -4.00	441.15	426.80	435.00	26,767
08 Dec 20	432.29999 +3.30	439.70	426.50	426.70	18,836
07 Dec 20	429.00000 -9.30	448.95	423.84	441.40	21,001
04 Dec 20	438.30002 +7.90	444.60	425.20	429.90	28,988
03 Dec 20	430.40002 +7.00	452.40	427.12	427.20	34,708
02 Dec 20	423.39999 -40.50	463.70	419.80	463.70	45,389
01 Dec 20	463.89999 +6.40	470.90	453.90	460.00	29,417
30 Nov 20	457.50000 +2.30	461.30	444.70	457.60	24,529
27 Nov 20	455.20001 +5.60	458.95	448.70	451.50	9,454
25 Nov 20	449.59998 +11.00	454.20	434.50	438.60	26,628
24 Nov 20	438.60001 -1.70	443.60	429.60	442.90	23,987
23 Nov 20	440.29999 +4.30	442.70	431.20	440.00	28,439
20 Nov 20	436.00000 -6.90	446.55	432.60	437.50	18,180
19 Nov 20	442.90002 +17.80	444.00	420.00	423.30	27,009
18 Nov 20	425.09998 -2.90	434.30	424.90	429.60	21,574
17 Nov 20	428.00000 +3.40	428.75	418.75	424.90	15,734
16 Nov 20	424.59998 -6.10	432.60	419.90	429.50	17,490
13 Nov 20	430.70001 +7.60	439.80	421.30	422.10	16,236
12 Nov 20	423.10001 -5.80	436.60	419.70	429.20	21,111
11 Nov 20	428.89999 +20.00	438.90	410.20	414.50	30,346
10 Nov 20	408.89999 -25.70	436.20	405.00	430.90	39,489
09 Nov 20	434.59998 -32.20	485.80	428.00	479.00	47,032
06 Nov 20	466.79999 -29.20	497.10	448.00	496.00	67,520
05 Nov 20	496.00000 +21.10	514.80	483.90	483.90	57,519
04 Nov 20	474.90002 +17.00	476.30	446.80	455.90	25,591
03 Nov 20	457.90002 +30.90	462.00	435.00	436.50	34,282
02 Nov 20	427.00000 +9.80	428.70	415.80	419.10	24,866
30 Oct 20	417.20001 -10.70	431.00	408.70	424.00	21,661
29 Oct 20	427.90002 +9.70	431.00	412.60	418.20	16,553
28 Oct 20	418.20001 -4.20	424.20	403.70	412.10	26,429
27 Oct 20	422.40002 +3.30	431.10	419.80	420.00	18,647
26 Oct 20	419.10001 -22.30	436.60	415.80	436.30	17,557
23 Oct 20	441.39999 +5.40	443.30	434.90	440.50	10,374
22 Oct 20	436.00000 +0.20	438.20	424.70	435.80	15,131
21 Oct 20	435.80002 -3.90	442.35	431.50	438.80	9,828
20 Oct 20	439.70001 -8.50	454.40	435.20	448.35	14,441
19 Oct 20	448.20001 +1.60	459.90	446.60	450.00	27,253
16 Oct 20	446.60001 +2.50	450.00	441.30	445.50	15,097
15 Oct 20	444.10001 +4.40	445.00	428.15	429.70	17,989
14 Oct 20	439.70001 -6.40	448.50	438.80	448.40	20,235
13 Oct 20	446.10001 +5.70	448.58	436.00	441.40	17,474
12 Oct 20	440.40002 +6.40	442.00	428.10	439.20	19,352
09 Oct 20	434.00000 +0.70	440.00	430.40	437.70	25,858
08 Oct 20	433.30002 +7.10	436.10	425.50	433.60	15,099
07 Oct 20	426.19998 +15.60	431.00	410.30	413.10	28,525
06 Oct 20	410.60001 -3.80	422.00	408.30	415.20	17,620
05 Oct 20	414.39999 +15.90	416.30	399.30	402.40	23,729
02 Oct 20	398.50000 +5.90	402.40	382.10	382.10	23,278
01 Oct 20	392.59998 +15.60	393.13	378.20	379.60	27,779
30 Sep 20	377.00000 +1.30	385.90	372.40	375.90	32,172
29 Sep 20	375.70001 -7.80	385.58	375.10	384.50	13,235
28 Sep 20	383.50000 +7.40	385.90	377.95	380.30	14,853
25 Sep 20	376.10001 +9.30	377.75	363.15	364.30	22,469
24 Sep 20	366.79999 -14.20	380.80	366.10	379.90	31,544
23 Sep 20	381.00000 +2.70	387.00	374.50	378.00	44,502
22 Sep 20	378.30002 +12.60	378.50	359.60	370.60	18,056
21 Sep 20	365.70001 -6.20	367.40	354.50	361.10	22,325
18 Sep 20	371.89999 +10.50	386.20	361.70	365.20	78,038
17 Sep 20	361.39999 -5.80	366.10	354.10	358.30	19,474
16 Sep 20	367.20001 +7.10	378.80	361.50	362.10	22,693
15 Sep 20	360.09998 +3.00	366.40	351.40	359.70	13,668
14 Sep 20	357.09998 +8.10	368.10	350.30	352.70	22,350
11 Sep 20	349.00000 -6.80	365.70	345.70	358.40	19,391
10 Sep 20	355.80002 +2.60	370.60	355.30	357.00	22,264
09 Sep 20	353.20001 +8.90	359.60	345.40	350.00	36,395
08 Sep 20	344.29999 -12.50	360.00	344.10	355.20	21,718
04 Sep 20	356.79999 -18.90	374.90	338.00	374.90	44,492
03 Sep 20	375.70001 -26.40	397.40	370.30	396.70	32,654
02 Sep 20	402.09998 -8.70	418.78	398.20	416.10	29,048
01 Sep 20	410.80002 +18.60	414.10	390.20	392.00	31,219
31 Aug 20	392.20001 -6.10	403.00	392.20	398.80	32,526
28 Aug 20	398.30002 +10.70	403.90	391.65	393.10	32,078
27 Aug 20	387.59998 +4.50	390.25	377.10	381.10	30,863
26 Aug 20	383.10001 +23.00	383.90	363.60	363.60	45,127
25 Aug 20	360.09998 +15.30	363.00	341.10	344.70	58,424
24 Aug 20	344.79999 +8.50	345.10	332.80	345.00	54,526
21 Aug 20	336.30002 -2.10	342.60	334.00	338.00	42,767
20 Aug 20	338.39999 -1.60	344.40	334.00	338.90	71,361
19 Aug 20	340.00000 +1.30	345.00	335.40	339.80	61,175
18 Aug 20	338.69998 +3.00	343.80	334.50	340.00	72,084
17 Aug 20	335.70001 +4.70	340.70	330.90	335.10	34,961
14 Aug 20	331.00000 -3.80	335.50	324.50	335.50	57,222
13 Aug 20	334.79999 -5.20	342.80	330.00	340.00	80,305
12 Aug 20	340.00000 -6.70	345.00	339.60	339.80	189,693
11 Aug 20	346.69998 -51.80	382.00	330.00	378.10	125,775
10 Aug 20	398.50000 -8.90	412.55	393.20	407.40	33,655
07 Aug 20	407.40002 +2.80	450.00	404.50	422.50	50,123
06 Aug 20	404.59998 +7.60	407.10	394.25	397.00	27,255
05 Aug 20	397.00000 +5.20	398.30	389.40	396.30	18,658
04 Aug 20	391.79999 +8.60	392.10	380.00	380.80	32,915
03 Aug 20	383.20001 +39.00	385.20	346.10	348.10	25,020
31 Jul 20	344.19998 +6.80	347.50	327.90	339.40	18,508
30 Jul 20	337.40002 -9.20	342.90	329.40	341.40	9,648
29 Jul 20	346.60001 +3.90	351.10	340.90	342.80	21,951
28 Jul 20	342.70001 -4.30	350.30	341.90	344.60	6,866
27 Jul 20	347.00000 +5.60	349.20	340.20	341.70	6,975
24 Jul 20	341.39999 -4.70	351.50	339.10	345.70	10,435
23 Jul 20	346.10001 +0.70	359.70	341.90	343.30	9,983
22 Jul 20	345.40002 -6.70	357.10	344.60	352.10	11,568
21 Jul 20	352.09998 -2.10	358.30	349.85	357.60	15,559
20 Jul 20	354.19998 +15.20	354.90	339.30	339.30	16,483
17 Jul 20	339.00000 +7.90	341.40	329.50	331.00	11,349
16 Jul 20	331.10001 +7.50	336.20	317.90	319.80	18,061
15 Jul 20	323.60001 +9.10	326.10	312.20	316.70	28,658
14 Jul 20	314.50000 -16.90	343.20	304.00	330.00	50,323
13 Jul 20	331.39999 -16.80	354.95	330.30	350.70	26,922
10 Jul 20	348.20001 -8.50	356.00	342.42	356.00	15,043
09 Jul 20	356.69998 -7.60	370.20	352.00	365.00	22,520
08 Jul 20	364.29999 +6.60	372.20	358.50	372.20	14,914
07 Jul 20	357.70001 -9.10	369.70	357.40	363.30	10,996
06 Jul 20	366.79999 +6.80	372.90	364.40	365.60	15,916
02 Jul 20	360.00000 +2.90	365.00	357.50	363.30	19,062
01 Jul 20	357.09998 +9.50	360.00	345.10	348.30	12,548
30 Jun 20	347.59998 +15.70	348.90	327.40	330.50	20,442
29 Jun 20	331.89999 +5.20	333.20	319.50	328.10	19,509
26 Jun 20	326.69998 -8.90	336.89	318.00	335.30	22,432
25 Jun 20	335.60001 +1.60	336.00	318.20	332.60	24,905
24 Jun 20	334.00000 -15.80	351.75	330.10	347.00	19,392
23 Jun 20	349.79999 -3.70	359.45	349.50	358.00	10,577
22 Jun 20	353.50000 +0.90	354.90	347.80	348.70	16,443
19 Jun 20	352.59998 +6.90	356.30	346.90	350.60	23,829
18 Jun 20	345.70001 +9.40	345.80	333.60	333.60	14,578
17 Jun 20	336.30002 -4.50	347.58	334.50	341.40	16,236
16 Jun 20	340.80002 +17.70	344.90	331.20	334.60	19,132
15 Jun 20	323.10001 +3.90	324.90	305.80	311.90	17,834
12 Jun 20	319.20001 +2.95	331.45	313.60	328.20	17,085
11 Jun 20	316.25000 -37.75	339.50	314.90	339.50	30,745
10 Jun 20	354.00000 -7.80	364.70	349.30	361.30	14,509
09 Jun 20	361.79999 -11.80	375.50	357.45	369.00	16,363
08 Jun 20	373.60001 +15.70	374.40	357.00	360.80	16,915
05 Jun 20	357.90002 +8.70	371.20	350.80	356.10	15,666
04 Jun 20	349.19998 -11.20	364.60	347.40	357.30	27,741
03 Jun 20	360.40002 +7.30	368.40	352.30	357.00	14,640
02 Jun 20	353.10001 +4.90	354.50	340.10	346.30	17,370
01 Jun 20	348.20001 +2.70	353.80	342.50	348.30	26,489
29 May 20	345.50000 +3.30	346.40	336.76	338.70	16,183
28 May 20	342.20001 +5.40	354.80	338.50	339.30	24,010
27 May 20	336.79999 +9.10	343.30	319.40	331.70	36,219
26 May 20	327.70001 +8.30	342.50	322.94	329.20	40,652
22 May 20	319.39999 +15.10	321.80	305.70	305.70	20,325
21 May 20	304.29999 +3.40	310.10	300.80	306.30	14,276
20 May 20	300.89999 -1.90	311.70	298.50	308.80	13,835
19 May 20	302.80002 +7.40	310.50	293.60	293.60	13,951
18 May 20	295.40002 +11.40	302.20	291.10	294.00	27,099
15 May 20	284.00000 +10.20	287.70	270.67	271.00	16,846
14 May 20	273.79999 -3.20	274.50	265.60	270.70	18,684
13 May 20	277.00000 -17.80	297.40	270.45	291.80	41,397
12 May 20	294.79999 -14.40	310.20	294.80	309.10	30,264
11 May 20	309.20001 -6.10	313.11	304.80	309.30	38,942
08 May 20	315.30002 -4.70	323.40	300.30	323.40	40,753
07 May 20	320.00000 +21.90	323.10	302.00	305.50	38,443
06 May 20	298.10001 +3.70	301.30	292.80	298.70	19,438
05 May 20	294.39999 -2.50	302.70	290.20	302.70	23,171
04 May 20	296.89999 +10.10	298.60	280.00	283.70	17,553
01 May 20	286.79999 -29.50	314.10	284.40	307.80	21,000
30 Apr 20	316.29999 +10.60	317.50	300.07	305.60	23,831
29 Apr 20	305.70001 +8.00	313.70	303.10	309.00	30,595
28 Apr 20	297.70001 +4.00	304.80	293.00	302.20	19,571
27 Apr 20	293.70001 +16.90	295.00	280.00	280.00	17,439
24 Apr 20	276.79999 -2.00	281.20	271.60	279.90	18,928
23 Apr 20	278.79999 -12.10	294.20	276.60	290.80	22,085
22 Apr 20	290.89999 +13.10	299.40	281.63	284.90	19,210
21 Apr 20	277.80002 -19.90	299.35	275.50	290.30	16,533
20 Apr 20	297.70001 -7.50	322.30	294.70	317.40	27,476
17 Apr 20	305.20001 +23.80	311.95	288.00	291.90	35,892
16 Apr 20	281.39999 +7.00	281.80	269.40	276.00	40,841
15 Apr 20	274.39999 -10.60	284.70	273.20	280.50	31,993
14 Apr 20	285.00000 +3.60	291.40	280.70	290.00	20,420
13 Apr 20	281.39999 -4.70	296.00	277.40	284.40	18,725
09 Apr 20	286.10001 +10.00	297.30	278.60	280.40	22,035
08 Apr 20	276.10001 +0.80	288.60	272.50	280.00	38,181
07 Apr 20	275.30002 +3.40	286.30	272.50	280.60	34,459
06 Apr 20	271.89999 +18.70	272.40	260.50	262.60	28,957
03 Apr 20	253.20000 -9.80	266.10	244.10	262.70	30,797
02 Apr 20	263.00000 +16.50	264.00	240.40	244.00	34,412
01 Apr 20	246.50000 -21.70	260.46	244.60	256.70	57,488
31 Mar 20	268.20001 +13.20	270.30	249.60	255.50	48,013
30 Mar 20	255.00000 +8.60	259.40	245.00	249.40	30,387
27 Mar 20	246.39999 -17.10	262.80	245.00	256.80	31,461
26 Mar 20	263.50000 +8.50	277.80	257.50	257.50	31,924
25 Mar 20	255.00000 +9.50	272.35	240.09	245.40	45,897
24 Mar 20	245.50000 +17.80	251.50	236.90	241.40	30,960
23 Mar 20	227.70001 -11.80	241.80	207.50	236.00	48,553
20 Mar 20	239.50000 -5.50	260.30	229.50	248.00	50,734
19 Mar 20	245.00000 +21.20	250.50	217.00	222.30	51,808
18 Mar 20	223.79999 -17.10	239.80	207.50	223.80	75,455
17 Mar 20	240.89999 +14.80	247.50	216.70	229.80	67,311
16 Mar 20	226.10001 -30.30	242.00	220.30	233.80	67,700
13 Mar 20	256.39999 +0.70	276.75	240.80	267.70	43,361
12 Mar 20	255.70000 -21.30	264.08	222.50	250.20	52,887
11 Mar 20	277.00000 -23.50	295.40	269.30	291.40	27,407
10 Mar 20	300.50000 +7.30	312.10	286.30	302.70	27,138
09 Mar 20	293.20001 -34.10	308.49	280.92	303.00	36,273
06 Mar 20	327.29999 -10.90	334.60	308.00	324.90	64,463
05 Mar 20	338.20001 -23.50	359.60	330.75	349.90	36,904
04 Mar 20	361.69998 -5.30	373.70	350.40	371.90	25,627
03 Mar 20	367.00000 -20.50	394.12	361.90	388.50	23,900
02 Mar 20	387.50000 -1.60	390.50	372.60	390.00	31,217
28 Feb 20	389.10001 +3.60	399.40	363.10	370.00	38,867
27 Feb 20	385.50000 -6.40	432.65	372.50	415.40	44,937
26 Feb 20	391.89999 -10.00	417.90	391.70	401.70	30,988
25 Feb 20	401.89999 -12.90	420.20	394.10	416.10	21,123
24 Feb 20	414.79999 -9.40	428.70	402.10	406.40	17,388
21 Feb 20	424.19998 -3.30	425.70	415.50	425.70	10,812
20 Feb 20	427.50000 -9.60	437.95	419.40	437.60	12,485
19 Feb 20	437.09998 +0.40	443.60	426.32	438.90	15,543
18 Feb 20	436.69998 -9.30	449.80	435.30	445.30	15,884
14 Feb 20	446.00000 +3.50	447.90	440.47	440.80	14,553
13 Feb 20	442.50000 +8.20	444.70	430.00	430.00	17,801
12 Feb 20	434.29999 +6.00	435.80	417.60	430.30	15,619
11 Feb 20	428.30002 -11.60	444.20	427.00	441.90	23,776
10 Feb 20	439.90002 +34.00	441.00	400.60	400.60	40,951
07 Feb 20	405.89999 +15.80	407.70	389.80	391.40	22,412
06 Feb 20	390.09998 +3.70	397.50	386.30	388.10	19,435
05 Feb 20	386.39999 -20.90	411.60	383.30	411.60	40,668
04 Feb 20	407.29999 +10.30	408.40	395.71	398.90	14,836
03 Feb 20	397.00000 +6.60	400.00	391.90	391.90	16,640
31 Jan 20	390.40002 -12.10	402.50	387.50	402.50	14,922
30 Jan 20	402.50000 +4.70	402.50	394.00	395.00	13,367
29 Jan 20	397.79999 +0.60	402.50	391.45	399.40	9,301
28 Jan 20	397.20001 +9.50	399.90	388.25	388.40	12,493
27 Jan 20	387.70001 -10.30	393.80	385.20	391.50	17,152
24 Jan 20	398.00000 -7.20	410.70	394.50	407.50	12,745
23 Jan 20	405.20001 -5.10	412.90	402.70	409.90	16,303
22 Jan 20	410.29999 +1.30	421.45	410.20	412.70	17,649
21 Jan 20	409.00000 +2.30	410.65	404.30	407.60	16,726
17 Jan 20	406.69998 -6.00	415.70	405.40	415.70	15,790
16 Jan 20	412.70001 +2.60	414.80	405.00	414.20	16,197
15 Jan 20	410.09998 -1.20	417.37	407.80	409.80	32,193
14 Jan 20	411.30002 -7.30	418.90	409.40	418.90	18,715
13 Jan 20	418.60001 +2.50	421.80	413.00	415.90	21,469
10 Jan 20	416.10001 +2.50	419.60	410.20	413.20	24,670
09 Jan 20	413.60001 +14.60	414.30	400.40	400.40	18,750
08 Jan 20	399.00000 +6.70	403.90	392.50	392.50	18,544
07 Jan 20	392.29999 -1.20	396.60	388.45	392.90	16,985
06 Jan 20	393.50000 +5.70	395.30	380.30	386.10	26,954
03 Jan 20	387.79999 +18.90	390.00	361.40	362.70	47,903
02 Jan 20	368.89999 +11.80	369.00	356.20	356.20	21,804
31 Dec 19	357.09998 -5.00	364.42	356.40	358.70	17,682
30 Dec 19	362.09998 -0.60	364.40	354.60	363.20	19,275
27 Dec 19	362.70001 -2.40	368.00	359.20	366.50	12,142
26 Dec 19	365.09998 -2.60	372.25	363.90	369.40	10,908
24 Dec 19	367.70001 +0.40	370.20	364.10	368.70	12,771
23 Dec 19	367.29999 +5.90	371.20	362.10	363.30	12,747
20 Dec 19	361.39999 +1.00	365.00	357.40	363.00	24,781
19 Dec 19	360.40002 -0.30	363.30	357.44	361.80	12,291
18 Dec 19	360.70001 -2.10	366.60	357.86	362.80	27,475
17 Dec 19	362.79999 +0.60	367.40	359.20	361.90	73,438
16 Dec 19	362.20001 +4.40	367.50	358.00	359.00	33,299
13 Dec 19	357.79999 +2.70	364.20	353.02	354.20	15,634
12 Dec 19	355.09998 +2.00	360.80	349.00	353.40	22,132
11 Dec 19	353.10001 -9.10	365.10	349.70	364.10	35,211
10 Dec 19	362.20001 -7.10	372.35	360.70	370.40	24,668
09 Dec 19	369.29999 +6.60	374.20	363.00	363.50	15,388
06 Dec 19	362.70001 +0.20	368.55	361.02	366.20	20,809
05 Dec 19	362.50000 -4.60	368.90	360.80	367.50	15,681
04 Dec 19	367.09998 +0.70	373.30	359.50	368.40	21,148
03 Dec 19	366.39999 +4.00	367.50	353.40	357.10	17,304
02 Dec 19	362.40002 -24.70	385.90	361.40	385.90	36,410
29 Nov 19	387.09998 +8.40	390.50	376.90	379.10	13,130
27 Nov 19	378.69998 -5.60	388.80	377.20	383.40	14,825
26 Nov 19	384.29999 +0.50	388.05	379.50	385.40	16,303
25 Nov 19	383.80002 +5.20	386.80	378.40	378.40	26,398
22 Nov 19	378.60001 +5.70	380.20	371.60	374.60	10,990
21 Nov 19	372.90002 -9.20	383.05	372.40	382.30	16,566
20 Nov 19	382.09998 +5.50	386.70	374.10	374.70	22,929
19 Nov 19	376.60001 +10.20	379.00	368.80	369.80	27,740
18 Nov 19	366.39999 +2.00	367.00	360.40	364.90	20,892
15 Nov 19	364.39999 +10.70	365.60	353.90	355.70	31,949
14 Nov 19	353.69998 -3.20	360.00	352.35	356.70	13,857
13 Nov 19	356.89999 -4.30	363.75	351.80	358.20	20,374
12 Nov 19	361.19998 +13.15	361.20	347.60	348.60	27,222
11 Nov 19	348.04999 -2.05	355.10	343.40	345.50	55,512
08 Nov 19	350.09998 -43.70	361.60	322.70	340.50	177,203
07 Nov 19	393.80002 +6.10	400.30	385.30	391.70	45,004
06 Nov 19	387.70001 +6.50	398.30	381.80	385.30	18,677
05 Nov 19	381.19998 -6.80	395.09	381.10	390.00	17,429
04 Nov 19	388.00000 +3.65	396.30	386.00	387.20	25,085
01 Nov 19	384.35001 +9.55	388.90	372.85	373.90	25,283
31 Oct 19	374.79999 -9.50	386.30	372.70	386.30	22,658
30 Oct 19	384.29999 +3.90	386.80	378.87	381.50	16,210
29 Oct 19	380.40002 -6.80	389.40	376.40	386.30	24,135
28 Oct 19	387.20001 +11.10	388.60	373.00	378.80	24,729
25 Oct 19	376.10001 +0.90	386.70	371.30	375.00	38,191
24 Oct 19	375.20001 +8.50	379.40	366.90	368.30	31,699
23 Oct 19	366.69998 -4.80	377.50	364.80	369.70	21,085
22 Oct 19	371.50000 -16.70	392.80	371.20	388.90	24,017
21 Oct 19	388.20001 -5.70	397.80	385.80	397.80	26,617
18 Oct 19	393.89999 -8.30	401.50	385.41	401.50	33,697
17 Oct 19	402.20001 +2.10	404.10	395.81	401.40	17,818
16 Oct 19	400.09998 -8.40	409.60	391.80	408.50	28,801
15 Oct 19	408.50000 +8.60	409.30	398.40	401.50	31,598
14 Oct 19	399.90002 +9.00	406.80	385.90	391.10	52,730
11 Oct 19	390.89999 +10.00	395.90	381.76	384.50	41,045
10 Oct 19	380.89999 -5.20	386.55	376.10	385.50	26,750
09 Oct 19	386.10001 +7.95	390.00	380.30	386.60	33,134
08 Oct 19	378.14999 -11.25	391.20	374.10	388.60	38,394
07 Oct 19	389.39999 +12.80	393.20	380.50	383.60	46,505
04 Oct 19	376.60001 +4.50	378.00	369.74	374.50	34,986
03 Oct 19	372.09998 +2.55	375.20	362.70	369.50	38,946
02 Oct 19	369.55002 -1.05	377.90	365.60	368.60	91,858
01 Oct 19	370.60001 +22.00	383.30	354.00	358.10	57,414
30 Sep 19	348.60001 +11.80	348.90	331.00	335.80	67,975
27 Sep 19	336.79999 -11.10	349.50	328.10	349.50	43,865
26 Sep 19	347.90002 -2.80	351.10	341.10	351.10	30,231
25 Sep 19	350.70001 +1.30	353.60	334.60	348.30	48,625
24 Sep 19	349.39999 -14.70	367.70	347.40	363.90	29,307
23 Sep 19	364.10001 -3.80	369.48	361.60	365.30	15,982
20 Sep 19	367.90002 -3.40	376.36	365.20	371.80	24,490
19 Sep 19	371.30002 +4.90	375.60	362.80	367.70	23,170
18 Sep 19	366.39999 +7.00	367.20	356.60	360.20	28,933
17 Sep 19	359.39999 -0.80	362.47	353.50	360.20	18,039
16 Sep 19	360.20001 +5.00	364.50	350.00	352.00	24,432
13 Sep 19	355.20001 -14.70	374.65	352.70	369.30	55,040
12 Sep 19	369.90002 -3.40	379.10	365.59	376.40	22,086
11 Sep 19	373.30002 +7.90	379.60	361.36	363.10	33,812
10 Sep 19	365.40002 +1.00	369.00	355.10	361.00	35,487
09 Sep 19	364.39999 +1.70	365.40	348.60	362.90	50,765
06 Sep 19	362.70001 -1.50	368.90	355.70	364.70	53,700
05 Sep 19	364.19998 +0.50	380.50	363.60	369.70	33,140
04 Sep 19	363.69998 -2.70	370.90	358.50	370.90	34,893
03 Sep 19	366.39999 -13.60	389.10	364.40	377.70	43,638
30 Aug 19	380.00000 -18.80	403.00	370.90	400.50	75,154
29 Aug 19	398.80002 -1.20	409.50	397.85	404.90	15,015
28 Aug 19	400.00000 +5.30	403.20	387.20	391.60	44,515
27 Aug 19	394.70001 -12.00	408.70	386.12	407.50	50,240
26 Aug 19	406.69998 -9.70	422.40	405.30	422.40	35,566
23 Aug 19	416.39999 -13.00	436.90	414.10	428.30	42,856
22 Aug 19	429.39999 +2.10	435.50	422.50	431.70	23,139
21 Aug 19	427.29999 +4.00	431.90	423.71	429.60	17,621
20 Aug 19	423.30002 -2.60	427.60	420.50	423.70	16,294
19 Aug 19	425.89999 +7.70	427.85	417.60	426.50	21,713
16 Aug 19	418.20001 +4.80	426.30	413.50	415.10	23,328
15 Aug 19	413.39999 +0.80	420.90	403.80	413.80	33,435
14 Aug 19	412.59998 -13.90	424.10	407.40	417.30	63,826
13 Aug 19	426.50000 +0.60	435.50	419.50	424.50	35,497
12 Aug 19	425.89999 +0.50	427.90	412.71	420.10	34,974
09 Aug 19	425.40002 -18.50	445.70	423.20	442.00	42,998
08 Aug 19	443.89999 +15.90	473.00	440.00	462.00	71,110
07 Aug 19	428.00000 +17.10	430.90	401.86	408.50	39,158
06 Aug 19	410.89999 -10.30	432.37	409.80	424.40	29,112
05 Aug 19	421.19998 -7.50	422.70	398.66	417.10	42,826
02 Aug 19	428.69998 -19.50	446.40	425.00	443.40	36,845
01 Aug 19	448.20001 +8.30	461.90	432.15	440.30	38,441
31 Jul 19	439.90002 +4.50	444.50	428.70	434.90	34,964
30 Jul 19	435.40002 +5.40	436.90	418.36	425.80	33,777
29 Jul 19	430.00000 -47.40	485.70	423.80	478.05	75,646
26 Jul 19	477.40002 +16.70	478.60	463.00	463.00	23,220
25 Jul 19	460.70001 +1.40	465.25	450.10	457.30	17,249
24 Jul 19	459.29999 +3.60	461.19	450.90	457.00	27,306
23 Jul 19	455.70001 -11.10	472.47	453.40	470.80	24,587
22 Jul 19	466.79999 +0.10	477.00	465.00	468.70	20,346
19 Jul 19	466.69998 +6.20	479.00	461.60	464.10	30,105
18 Jul 19	460.50000 -7.20	468.50	456.00	466.30	22,920
17 Jul 19	467.70001 -2.90	473.30	463.66	466.50	23,350
16 Jul 19	470.60001 +3.50	473.90	464.40	471.00	26,749
15 Jul 19	467.09998 +7.80	467.50	452.50	459.40	22,628
12 Jul 19	459.29999 -10.70	473.25	454.40	472.20	36,278
11 Jul 19	470.00000 -5.00	479.80	467.10	475.10	17,061
10 Jul 19	475.00000 -2.40	486.72	467.50	481.60	30,224
09 Jul 19	477.40002 +6.40	478.00	467.20	469.90	23,318
08 Jul 19	471.00000 +7.80	474.90	463.50	466.10	30,136
05 Jul 19	463.20001 -4.20	464.60	451.90	463.60	26,140
03 Jul 19	467.40002 +7.00	469.30	458.10	462.10	13,568
02 Jul 19	460.40002 -6.80	469.10	459.00	465.00	23,343
01 Jul 19	467.20001 +11.90	470.40	458.70	458.70	41,366
28 Jun 19	455.29999 +16.80	457.60	440.40	441.80	156,558
27 Jun 19	438.50000 -5.20	448.60	435.80	443.90	36,242
26 Jun 19	443.69998 +1.90	454.30	431.90	447.50	67,537
25 Jun 19	441.79999 -26.90	475.37	434.11	470.60	78,636
24 Jun 19	468.69998 -9.20	487.90	465.20	480.10	48,103
21 Jun 19	477.90002 -34.30	509.50	469.30	507.70	63,016
20 Jun 19	512.20001 -0.10	533.00	506.70	524.70	55,900
19 Jun 19	512.29999 +7.30	512.80	497.50	505.40	35,829
18 Jun 19	505.00000 +8.10	512.08	500.00	501.60	46,527
17 Jun 19	496.89999 +15.00	498.30	485.00	486.80	51,634
14 Jun 19	481.89999 -0.50	488.90	465.10	478.50	35,556
13 Jun 19	482.40002 +2.90	489.10	470.70	480.00	38,495
12 Jun 19	479.50000 -15.90	496.90	458.33	493.30	97,797
11 Jun 19	495.40002 -32.30	545.79	492.00	530.70	98,149
10 Jun 19	527.70001 +39.10	548.70	507.40	538.30	147,109
07 Jun 19	488.60001 +14.70	491.10	475.80	475.80	51,404
06 Jun 19	473.89999 +1.10	476.10	466.00	476.10	24,376
05 Jun 19	472.79999 +11.10	478.60	460.90	467.90	34,626
04 Jun 19	461.69998 +12.20	463.13	445.10	454.80	40,507
03 Jun 19	449.50000 -18.40	473.00	446.52	467.50	40,272
31 May 19	467.90002 -13.10	484.90	462.30	480.50	39,461
30 May 19	481.00000 +5.50	486.50	474.60	478.40	39,633
29 May 19	475.50000 -18.90	495.35	468.45	492.70	41,317
28 May 19	494.39999 +19.00	500.20	472.45	478.80	51,512
24 May 19	475.40002 +5.50	480.90	470.40	474.00	25,193
23 May 19	469.90002 -4.70	471.40	461.10	470.00	30,702
22 May 19	474.59998 +2.20	475.90	468.98	472.40	39,204
21 May 19	472.40002 +8.20	476.40	468.70	469.60	21,789
20 May 19	464.19998 -25.50	485.50	458.47	485.50	71,642
17 May 19	489.70001 -4.90	506.41	486.01	493.40	88,709
16 May 19	494.59998 +21.50	504.40	473.10	473.10	91,989
15 May 19	473.10001 +5.90	483.80	461.20	462.40	36,550
14 May 19	467.20001 +17.10	470.60	445.23	451.20	41,985
13 May 19	450.09998 -17.10	462.90	440.50	456.50	48,846
10 May 19	467.20001 +2.30	481.90	459.60	463.00	142,039
09 May 19	464.90002 +22.00	468.50	420.00	432.50	335,697
08 May 19	442.90002 +2.80	458.25	439.00	440.10	59,240
07 May 19	440.09998 -24.50	454.30	425.90	454.30	100,217
06 May 19	464.59998 -1.20	469.90	450.20	460.00	35,122
03 May 19	465.80002 +5.00	472.70	444.80	444.90	68,655
02 May 19	460.80002 +1.30	469.66	444.90	460.20	32,385
01 May 19	459.50000 -5.40	470.10	456.10	468.80	26,104
30 Apr 19	464.90002 -0.90	477.50	457.50	468.40	29,540
29 Apr 19	465.80002 +10.00	469.70	454.80	461.60	35,958
26 Apr 19	455.80002 -1.20	467.30	451.13	457.90	33,387
25 Apr 19	457.00000 +17.40	458.83	430.11	439.60	32,127
24 Apr 19	439.59998 -16.40	465.50	438.30	459.10	35,535
23 Apr 19	456.00000 +20.40	473.70	449.50	449.60	70,224
22 Apr 19	435.60001 +35.30	436.95	401.20	402.90	40,418
18 Apr 19	400.29999 -6.50	405.70	387.90	405.70	24,304
17 Apr 19	406.79999 -11.30	421.00	405.20	421.00	11,349
16 Apr 19	418.10001 +0.00	426.80	413.80	419.60	13,370
15 Apr 19	418.10001 +3.20	419.20	390.40	416.40	23,829
12 Apr 19	414.90002 -3.70	421.50	413.60	421.50	11,345
11 Apr 19	418.60001 -1.10	422.20	411.80	422.20	11,287
10 Apr 19	419.70001 +1.90	433.50	417.80	417.90	16,097
09 Apr 19	417.79999 +7.00	425.50	401.60	405.70	19,029
08 Apr 19	410.80002 +2.30	413.08	402.30	408.60	12,825
05 Apr 19	408.50000 +3.60	410.00	401.60	406.90	9,933
04 Apr 19	404.90002 -13.90	418.80	394.60	418.80	23,835
03 Apr 19	418.80002 +4.10	426.40	415.20	416.10	21,165
02 Apr 19	414.70001 -2.60	415.60	407.40	415.10	20,769
01 Apr 19	417.29999 -6.30	427.80	403.50	427.80	28,579
29 Mar 19	423.60001 +5.50	427.40	416.70	422.30	25,664
28 Mar 19	418.10001 +4.30	425.40	413.70	414.30	14,300
27 Mar 19	413.80002 -21.70	435.00	406.90	435.00	31,748
26 Mar 19	435.50000 +23.90	437.30	414.70	415.90	45,751
25 Mar 19	411.60001 +5.40	416.00	400.00	405.50	22,014
22 Mar 19	406.19998 -13.00	421.76	404.40	416.70	26,585
21 Mar 19	419.19998 +8.30	423.60	408.14	410.20	29,570
20 Mar 19	410.89999 -2.00	419.68	405.85	411.10	26,988
19 Mar 19	412.90002 -5.70	420.70	407.10	420.70	20,103
18 Mar 19	418.60001 +4.30	426.90	413.90	416.10	21,922
15 Mar 19	414.29999 +4.90	418.40	407.75	409.50	25,445
14 Mar 19	409.39999 +8.40	412.50	395.00	400.80	32,444
13 Mar 19	401.00000 -4.40	409.10	395.90	408.00	29,959
12 Mar 19	405.40002 -1.80	422.90	394.40	397.90	46,392
11 Mar 19	407.20001 +8.10	420.40	388.80	403.80	74,946
08 Mar 19	399.10001 +61.20	400.20	370.00	376.90	199,182
07 Mar 19	337.90002 +10.70	340.50	325.10	327.20	31,922
06 Mar 19	327.20001 -3.60	331.70	321.50	330.80	16,934
05 Mar 19	330.80002 -12.70	342.30	329.60	341.00	14,354
04 Mar 19	343.50000 -9.30	355.30	337.00	355.30	21,748
01 Mar 19	352.79999 +1.80	354.85	348.33	353.50	11,076
28 Feb 19	351.00000 -1.90	353.65	348.00	352.30	15,768
27 Feb 19	352.90002 +5.40	356.00	342.80	346.80	13,720
26 Feb 19	347.50000 -4.00	351.87	347.50	349.50	5,657
25 Feb 19	351.50000 +2.30	353.60	347.00	351.80	16,691
22 Feb 19	349.19998 +1.00	353.40	346.80	348.30	11,334
21 Feb 19	348.20001 -0.80	348.90	344.30	348.90	5,425
20 Feb 19	349.00000 +5.80	350.50	341.00	344.80	17,550
19 Feb 19	343.20001 +4.20	344.20	337.10	340.00	8,657
15 Feb 19	339.00000 -0.60	344.20	325.10	342.40	29,047
14 Feb 19	339.59998 +6.40	342.00	332.10	333.60	20,157
13 Feb 19	333.20001 +3.80	339.40	323.89	331.40	19,511
12 Feb 19	329.39999 +11.10	330.30	319.80	320.00	17,210
11 Feb 19	318.29999 +3.80	318.40	312.50	317.30	5,419
08 Feb 19	314.50000 -1.60	317.90	312.70	312.80	5,011
07 Feb 19	316.10001 +1.90	317.70	306.10	311.40	9,943
06 Feb 19	314.20001 -4.60	320.70	310.10	318.90	9,079
05 Feb 19	318.79999 -1.20	326.60	318.10	321.30	17,690
04 Feb 19	320.00000 +3.50	322.50	315.00	316.50	16,478
01 Feb 19	316.50000 +4.10	320.00	309.10	312.30	12,039
31 Jan 19	312.39999 +10.70	317.90	297.60	301.00	16,335
30 Jan 19	301.70001 +9.70	304.10	291.60	294.70	15,547
29 Jan 19	292.00000 -6.00	298.70	291.50	298.10	10,244
28 Jan 19	298.00000 -11.00	305.90	297.40	305.90	14,231
25 Jan 19	309.00000 +7.60	309.80	301.50	301.50	23,990
24 Jan 19	301.39999 +3.40	301.40	296.90	297.70	24,221
23 Jan 19	298.00000 +0.50	301.50	294.80	298.80	9,926
22 Jan 19	297.50000 -6.80	302.20	292.90	300.70	28,751
18 Jan 19	304.29999 +6.50	305.90	297.10	298.70	20,930
17 Jan 19	297.80002 +12.40	298.40	281.00	283.90	21,466
16 Jan 19	285.40002 +2.40	285.70	279.69	283.00	11,670
15 Jan 19	283.00000 +10.90	284.20	272.20	272.20	8,410
14 Jan 19	272.09998 -9.40	280.70	271.90	278.10	6,550
11 Jan 19	281.50000 -1.90	287.23	276.30	281.30	18,679
10 Jan 19	283.39999 -0.80	283.80	278.20	281.50	16,424
09 Jan 19	284.20001 -3.30	288.60	282.30	288.30	19,320
08 Jan 19	287.50000 +4.00	288.40	280.30	287.40	22,829
07 Jan 19	283.50000 +6.80	284.90	276.70	277.10	25,987
04 Jan 19	276.70001 +10.70	281.90	267.50	271.00	11,708
03 Jan 19	266.00000 -7.70	269.70	264.00	269.70	16,875
02 Jan 19	273.70001 +1.90	274.10	260.86	266.00	60,880
31 Dec 18	271.79999 +8.70	274.90	261.95	264.70	23,069
28 Dec 18	263.10001 -1.20	266.50	255.40	264.70	39,099
27 Dec 18	264.29999 +1.00	264.30	252.60	260.00	18,981
26 Dec 18	263.29999 +7.90	267.30	253.00	256.50	19,232
24 Dec 18	255.40001 -2.10	261.10	251.20	252.20	7,542
21 Dec 18	257.50000 -14.20	272.20	255.10	272.20	47,182
20 Dec 18	271.70001 -3.70	275.40	255.60	275.40	29,829
19 Dec 18	275.40002 +0.20	288.30	272.10	275.50	46,239
18 Dec 18	275.20001 +5.80	278.20	268.10	272.20	12,511
17 Dec 18	269.39999 -16.20	285.60	267.30	285.50	17,109
14 Dec 18	285.60001 -1.80	288.10	278.36	283.70	27,655
13 Dec 18	287.39999 +13.00	296.80	276.36	283.20	21,269
12 Dec 18	274.39999 +4.30	279.40	273.20	275.00	7,508
11 Dec 18	270.10001 -3.50	279.00	268.70	273.60	17,043
10 Dec 18	273.60001 +2.60	275.90	267.30	271.10	5,137
07 Dec 18	271.00000 -8.80	281.20	268.10	279.90	10,601
06 Dec 18	279.79999 +9.80	280.80	260.30	263.60	15,347
04 Dec 18	270.00000 -11.80	283.00	265.30	279.80	17,776
03 Dec 18	281.79999 +1.00	288.65	279.35	288.30	15,951
30 Nov 18	280.79999 -11.80	296.80	278.60	292.70	38,561
29 Nov 18	292.60001 -4.20	296.40	289.50	295.20	13,557
28 Nov 18	296.79999 +13.30	297.00	284.50	285.70	13,517
27 Nov 18	283.50000 -7.20	290.00	282.50	286.40	19,456
26 Nov 18	290.70001 +10.70	291.80	279.70	284.20	18,555
23 Nov 18	280.00000 -1.00	282.50	275.70	276.60	6,785
21 Nov 18	281.00000 +3.70	284.50	275.50	280.60	18,117
20 Nov 18	277.29999 +0.20	284.90	263.70	266.70	18,078
19 Nov 18	277.09998 -27.90	308.60	274.20	302.40	25,912
16 Nov 18	305.00000 -1.90	311.10	301.45	303.50	14,503
15 Nov 18	306.89999 +14.20	307.90	290.50	290.60	27,138
14 Nov 18	292.70001 -2.30	300.00	291.90	298.20	11,699
13 Nov 18	295.00000 +2.70	299.40	288.50	292.70	15,692
12 Nov 18	292.29999 -27.70	317.30	287.10	317.30	29,628
09 Nov 18	320.00000 -0.90	347.50	312.30	328.90	24,194
08 Nov 18	320.89999 -4.50	328.00	314.40	325.30	14,257
07 Nov 18	325.40002 +21.90	326.50	305.40	305.40	19,271
06 Nov 18	303.50000 -2.60	312.50	300.50	304.50	15,689
05 Nov 18	306.10001 -19.40	326.20	299.50	325.50	28,720
02 Nov 18	325.50000 +2.00	336.00	323.20	323.80	42,459
01 Nov 18	323.50000 +8.10	323.90	311.00	316.30	13,350
31 Oct 18	315.40002 +12.30	316.60	307.60	309.10	13,103
30 Oct 18	303.10001 +11.70	303.60	287.00	291.40	17,716
29 Oct 18	291.39999 -8.50	315.15	287.90	305.80	17,072
26 Oct 18	299.89999 -5.60	307.10	291.00	298.90	9,004
25 Oct 18	305.50000 +14.10	308.90	295.10	295.40	12,007
24 Oct 18	291.39999 -26.00	317.80	291.00	317.00	21,329
23 Oct 18	317.39999 +2.40	320.00	306.80	308.70	11,090
22 Oct 18	315.00000 +2.20	323.90	310.70	314.90	15,004
19 Oct 18	312.80002 -17.50	332.83	311.60	330.70	14,076
18 Oct 18	330.29999 -12.40	341.50	326.70	340.60	7,784
17 Oct 18	342.70001 -1.80	343.70	333.20	343.70	7,554
16 Oct 18	344.50000 +16.30	345.70	327.80	331.50	11,070
15 Oct 18	328.20001 +6.20	333.11	315.50	321.70	12,255
12 Oct 18	322.00000 +5.50	330.08	316.40	321.80	13,088
11 Oct 18	316.50000 -9.30	328.40	313.70	322.50	21,109
10 Oct 18	325.80002 -24.40	352.71	325.00	350.30	27,515
09 Oct 18	350.20001 -1.90	358.40	346.50	351.80	15,652
08 Oct 18	352.09998 -14.60	365.80	346.64	365.80	17,446
05 Oct 18	366.69998 +14.10	370.00	353.60	354.00	33,225
04 Oct 18	352.59998 +9.40	361.00	342.50	346.20	34,462
03 Oct 18	343.20001 +34.10	348.80	330.30	331.60	50,520
02 Oct 18	309.10001 -15.20	323.50	308.10	323.50	12,786
01 Oct 18	324.29999 +1.20	331.00	322.30	324.30	20,993
28 Sep 18	323.10001 +8.50	323.20	310.00	313.20	18,286
27 Sep 18	314.59998 -6.30	323.10	312.40	321.30	20,507
26 Sep 18	320.89999 -5.80	330.85	320.00	327.10	13,952
25 Sep 18	326.69998 -1.90	333.20	325.40	328.80	10,341
24 Sep 18	328.60001 -5.90	333.87	322.00	333.20	15,677
21 Sep 18	334.50000 -6.00	341.85	332.50	340.90	37,617
20 Sep 18	340.50000 +5.50	341.10	334.40	337.20	8,970
19 Sep 18	335.00000 -5.60	340.00	332.70	340.00	19,534
18 Sep 18	340.60001 +5.20	344.30	332.70	334.10	14,503
17 Sep 18	335.40002 -12.75	348.35	334.40	348.20	14,857
14 Sep 18	348.14999 -3.15	355.90	347.10	351.30	10,444
13 Sep 18	351.30002 -2.70	358.25	350.00	356.00	12,850
12 Sep 18	354.00000 -3.10	360.20	349.10	357.10	12,522
11 Sep 18	357.09998 -2.40	367.50	354.70	358.20	11,219
10 Sep 18	359.50000 +9.00	359.60	348.70	351.50	24,885
07 Sep 18	350.50000 -4.20	357.32	349.50	354.20	18,505
06 Sep 18	354.70001 -1.80	357.90	350.50	355.90	9,604
05 Sep 18	356.50000 -3.50	359.20	344.10	358.40	23,935
04 Sep 18	360.00000 -12.20	372.20	355.70	372.20	32,636
31 Aug 18	372.20001 -6.30	377.20	367.10	377.20	18,964
30 Aug 18	378.50000 -0.90	383.00	375.10	379.20	17,086
29 Aug 18	379.39999 +10.30	380.80	366.00	370.90	56,369
28 Aug 18	369.10001 +7.60	370.60	357.35	363.50	34,969
27 Aug 18	361.50000 +11.00	361.70	348.50	351.00	106,377
24 Aug 18	350.50000 +1.70	355.00	348.85	349.60	10,791
23 Aug 18	348.80002 +2.80	352.40	340.21	344.60	10,899
22 Aug 18	346.00000 +1.70	346.40	342.20	343.40	6,572
21 Aug 18	344.29999 +1.40	349.65	342.01	343.50	7,935
20 Aug 18	342.90002 -2.90	348.40	340.29	347.50	7,754
17 Aug 18	345.80002 -3.20	349.80	338.50	347.60	12,271
16 Aug 18	349.00000 +4.00	364.00	347.70	347.70	28,281
15 Aug 18	345.00000 +3.30	345.70	331.00	339.10	17,312
14 Aug 18	341.69998 -4.00	348.50	340.70	347.20	22,047
13 Aug 18	345.70001 -0.50	351.30	343.50	346.30	17,100
10 Aug 18	346.19998 +0.80	366.90	341.00	366.90	13,422
09 Aug 18	345.40002 +5.60	374.40	337.60	366.90	58,363
08 Aug 18	339.79999 +2.00	342.00	334.90	338.10	30,154
07 Aug 18	337.79999 +3.90	339.50	333.30	334.50	10,379
06 Aug 18	333.89999 +12.80	335.30	322.00	322.00	21,212
03 Aug 18	321.10001 +6.30	321.70	315.10	315.10	34,057
02 Aug 18	314.79999 +1.20	318.79	309.90	313.20	25,412
01 Aug 18	313.60001 +0.40	324.00	310.20	313.20	25,698
31 Jul 18	313.20001 +4.20	316.00	304.00	309.20	32,660
30 Jul 18	309.00000 -25.90	334.70	305.60	333.70	40,258
27 Jul 18	334.90002 -14.80	349.90	332.10	349.90	17,937
26 Jul 18	349.70001 -2.20	353.30	347.00	350.90	11,923
25 Jul 18	351.89999 +4.40	356.60	345.00	347.60	19,403
24 Jul 18	347.50000 -5.00	354.00	342.50	353.90	23,728
23 Jul 18	352.50000 +0.00	355.00	349.05	352.40	6,920
20 Jul 18	352.50000 +1.60	353.70	349.13	350.20	12,549
19 Jul 18	350.89999 -2.40	355.20	349.00	352.10	6,552
18 Jul 18	353.30002 +1.00	354.10	347.20	353.20	10,638
17 Jul 18	352.29999 +3.00	356.40	346.14	348.00	12,473
16 Jul 18	349.29999 -7.30	357.20	348.40	356.60	16,365
13 Jul 18	356.60001 -4.60	361.50	352.20	361.00	11,571
12 Jul 18	361.19998 +4.50	361.50	356.60	356.60	14,526
11 Jul 18	356.69998 -3.20	361.60	354.91	358.40	8,467
10 Jul 18	359.90002 -6.80	368.70	358.30	365.70	11,258
09 Jul 18	366.69998 -0.10	373.50	360.10	370.40	17,688
06 Jul 18	366.79999 +6.70	370.00	361.70	362.00	19,157
05 Jul 18	360.09998 +12.50	361.90	346.60	350.20	36,801
03 Jul 18	347.59998 -0.20	351.31	344.40	349.10	8,544
02 Jul 18	347.79999 +4.10	348.00	340.30	341.50	15,489
29 Jun 18	343.69998 -0.20	354.30	342.80	349.70	30,369
28 Jun 18	343.89999 +17.90	347.70	325.90	325.90	29,753
27 Jun 18	326.00000 +3.80	334.80	321.75	322.10	28,856
26 Jun 18	322.20001 -3.10	329.25	320.81	326.70	21,099
25 Jun 18	325.29999 -8.60	331.10	320.21	325.40	45,644
22 Jun 18	333.89999 -3.90	335.20	322.75	334.30	118,512
21 Jun 18	337.79999 -13.70	351.70	334.30	351.70	24,815
20 Jun 18	351.50000 -3.90	360.85	350.70	355.10	15,811
19 Jun 18	355.40002 -9.30	366.50	349.50	361.50	16,736
18 Jun 18	364.70001 +12.00	368.80	350.50	350.50	47,105
15 Jun 18	352.70001 -0.20	354.40	348.20	350.70	22,559
14 Jun 18	352.90002 +2.20	356.09	349.90	350.90	20,690
13 Jun 18	350.70001 +0.70	352.80	347.10	349.90	14,293
12 Jun 18	350.00000 +6.10	352.00	343.40	344.30	10,684
11 Jun 18	343.89999 -0.30	347.60	342.40	345.30	10,923
08 Jun 18	344.19998 +1.70	346.09	335.20	340.00	11,858
07 Jun 18	342.50000 -10.70	358.20	340.20	353.40	15,024
06 Jun 18	353.20001 +1.70	354.80	346.40	352.10	20,742
05 Jun 18	351.50000 +0.30	353.60	348.30	353.00	12,255
04 Jun 18	351.19998 -0.50	355.50	345.40	354.30	23,970
01 Jun 18	351.69998 -6.10	363.70	350.80	360.20	17,088
31 May 18	357.79999 +1.10	361.00	351.65	356.70	33,796
30 May 18	356.69998 +7.10	360.50	348.10	352.60	50,706
29 May 18	349.59998 +10.50	357.90	333.60	340.00	39,234
25 May 18	339.10001 +10.20	342.70	327.72	329.00	42,143
24 May 18	328.89999 +7.20	329.45	320.60	321.60	16,030
23 May 18	321.69998 +5.80	323.60	310.19	314.70	16,607
22 May 18	315.89999 -9.00	327.80	315.20	325.50	9,605
21 May 18	324.90002 -0.90	331.66	319.71	326.90	10,423
18 May 18	325.80002 +3.10	337.90	325.00	325.00	25,078
17 May 18	322.70001 +5.50	324.35	315.30	316.60	20,785
16 May 18	317.19998 +5.20	321.10	305.60	311.90	18,780
15 May 18	312.00000 -2.10	314.00	298.60	309.70	33,323
14 May 18	314.10001 +0.30	321.30	311.90	316.00	37,097
11 May 18	313.79999 -2.20	322.60	311.10	319.40	17,568
10 May 18	316.00000 +23.40	335.60	290.40	318.90	61,240
09 May 18	292.60001 +1.10	296.00	290.30	292.00	13,000
08 May 18	291.50000 +2.80	292.00	281.80	287.30	14,020
07 May 18	288.70001 +7.30	289.90	283.50	283.50	16,153
04 May 18	281.39999 +3.30	283.60	272.70	277.20	8,466
03 May 18	278.10001 +1.70	280.20	270.00	275.30	9,040
02 May 18	276.39999 +1.40	284.92	268.78	275.10	8,754
01 May 18	275.00000 +3.30	275.70	267.53	271.80	6,357
30 Apr 18	271.70001 -0.80	277.70	271.30	272.90	8,674
27 Apr 18	272.50000 -1.90	278.50	268.90	274.50	10,534
26 Apr 18	274.39999 +1.40	276.30	270.50	274.60	18,265
25 Apr 18	273.00000 +1.40	273.90	266.80	271.40	12,728
24 Apr 18	271.60001 -2.40	279.60	265.70	276.00	16,084
23 Apr 18	274.00000 -1.60	278.09	272.10	275.70	7,147
20 Apr 18	275.60001 -6.50	282.40	274.51	280.50	6,056
19 Apr 18	282.09998 -6.00	288.75	281.30	287.30	7,081
18 Apr 18	288.10001 -0.30	292.00	286.70	288.40	8,108
17 Apr 18	288.39999 +7.30	290.00	285.00	285.00	11,329
16 Apr 18	281.10001 -3.60	286.10	271.20	286.10	28,811
13 Apr 18	284.69998 -7.00	293.20	281.00	293.20	8,344
12 Apr 18	291.70001 +1.90	297.40	288.40	291.10	7,075
11 Apr 18	289.79999 +1.40	296.30	286.92	287.50	11,242
10 Apr 18	288.39999 +6.70	289.60	279.99	284.70	10,513
09 Apr 18	281.70001 +0.30	287.90	280.15	282.90	24,614
06 Apr 18	281.39999 -6.80	289.60	276.90	284.20	6,867
05 Apr 18	288.20001 +2.80	291.30	285.10	287.30	12,960
04 Apr 18	285.40002 +1.60	286.30	272.60	278.60	9,605
03 Apr 18	283.79999 -0.90	287.50	278.80	287.50	11,424
02 Apr 18	284.69998 -3.20	289.25	282.90	285.30	13,473
29 Mar 18	287.90002 +7.80	292.60	281.20	283.20	27,224
28 Mar 18	280.10001 -6.60	289.00	270.20	284.00	35,654
27 Mar 18	286.70001 -14.20	306.00	283.40	304.00	31,289
26 Mar 18	300.89999 +9.60	302.58	292.80	297.10	24,105
23 Mar 18	291.29999 -9.20	317.00	290.40	307.10	66,101
22 Mar 18	300.50000 +7.80	305.00	286.81	289.00	75,777
21 Mar 18	292.70001 -4.40	298.00	291.00	295.60	14,002
20 Mar 18	297.09998 +8.20	297.60	287.00	288.60	24,743
19 Mar 18	288.89999 +2.70	289.80	279.40	284.30	18,930
16 Mar 18	286.20001 -5.40	292.80	283.70	292.60	13,957
15 Mar 18	291.60001 -2.00	300.00	290.50	295.40	12,254
14 Mar 18	293.60001 +11.10	294.50	280.70	282.00	24,502
13 Mar 18	282.50000 -13.00	303.00	281.40	303.00	48,745
12 Mar 18	295.50000 -4.90	303.00	277.00	303.00	52,554
09 Mar 18	300.40002 +29.50	304.40	267.01	280.00	146,941
08 Mar 18	270.89999 -1.30	276.20	266.90	273.40	25,411
07 Mar 18	272.19998 +4.40	273.45	263.14	264.10	31,961
06 Mar 18	267.80002 -4.70	277.70	258.50	276.30	90,936
05 Mar 18	272.50000 +29.60	275.20	243.50	245.00	152,240
02 Mar 18	242.90001 +1.90	245.38	236.10	239.00	35,239
01 Mar 18	241.00000 +2.40	241.20	232.71	238.40	19,680
28 Feb 18	238.60001 -0.10	240.00	235.50	239.20	13,472
27 Feb 18	238.70001 +0.60	240.00	234.40	239.90	13,109
26 Feb 18	238.09999 +2.90	240.00	235.30	237.10	13,108
23 Feb 18	235.20001 +8.60	236.60	227.70	228.30	18,489
22 Feb 18	226.60001 +0.00	230.20	223.59	227.00	8,930
21 Feb 18	226.60001 +4.80	230.00	221.60	221.60	12,080
20 Feb 18	221.80000 -4.50	227.20	220.00	226.50	15,288
16 Feb 18	226.29999 -1.00	229.00	224.10	227.10	7,102
15 Feb 18	227.29999 +2.40	229.10	221.90	224.90	18,884
14 Feb 18	224.89999 +1.40	226.50	218.60	221.10	12,846
13 Feb 18	223.50000 +1.60	223.60	218.20	220.50	7,968
12 Feb 18	221.90001 +5.00	226.05	215.50	218.40	13,822
09 Feb 18	216.90001 +0.40	221.24	209.50	218.70	16,864
08 Feb 18	216.50000 -6.40	225.90	216.10	223.30	12,712
07 Feb 18	222.90001 +1.80	224.50	218.60	221.20	7,466
06 Feb 18	221.10001 -0.30	226.00	210.60	217.90	16,486
05 Feb 18	221.39999 -8.10	230.60	220.10	227.70	17,780
02 Feb 18	229.50000 -1.10	232.60	225.11	230.30	11,308
01 Feb 18	230.59999 -0.70	231.50	227.10	230.00	9,345
31 Jan 18	231.29999 +1.20	233.30	229.00	231.00	8,861
30 Jan 18	230.10001 -3.60	235.50	228.01	231.70	9,894
29 Jan 18	233.70001 -5.20	239.50	231.80	238.90	20,921
26 Jan 18	238.89999 +2.40	240.00	236.40	237.20	11,773
25 Jan 18	236.50000 +0.60	241.80	234.10	236.90	18,439
24 Jan 18	235.89999 +4.50	237.00	230.90	232.40	19,051
23 Jan 18	231.39999 +0.00	232.30	227.60	230.80	10,965
22 Jan 18	231.39999 -4.10	235.81	229.00	234.80	15,110
19 Jan 18	235.50000 +8.60	237.10	226.30	226.50	16,373
18 Jan 18	226.90001 +0.30	228.90	224.70	227.20	11,865
17 Jan 18	226.60001 +0.60	228.65	225.55	227.40	9,557
16 Jan 18	226.00000 -4.30	233.50	224.50	229.50	17,297
12 Jan 18	230.30000 +2.90	232.40	225.10	228.30	9,738
11 Jan 18	227.39999 +4.10	228.70	222.10	223.00	14,534
10 Jan 18	223.30000 +3.30	223.40	218.70	219.30	8,431
09 Jan 18	220.00000 -4.80	224.70	217.70	224.70	15,437
08 Jan 18	224.79999 +3.70	225.90	218.00	220.70	27,942
05 Jan 18	221.10001 +2.40	221.50	219.00	219.00	14,816
04 Jan 18	218.70001 +2.60	220.00	216.40	217.80	9,180
03 Jan 18	216.10001 +1.20	217.80	213.50	215.00	17,038
02 Jan 18	214.89999 -1.70	219.10	213.50	216.70	20,552
29 Dec 17	216.60001 -3.10	220.98	216.50	220.60	15,747
28 Dec 17	219.70000 -0.30	221.20	217.21	220.00	18,354
27 Dec 17	220.00000 +0.10	222.30	216.65	219.10	20,465
26 Dec 17	219.89999 -5.70	224.90	218.60	224.90	17,440
22 Dec 17	225.59999 -0.30	226.00	219.50	224.70	36,008
21 Dec 17	225.89999 +0.70	227.10	220.80	226.00	13,790
20 Dec 17	225.20001 +1.40	225.80	222.64	223.80	18,270
19 Dec 17	223.79999 +0.60	224.30	220.50	223.00	18,216
18 Dec 17	223.20000 +3.20	224.20	218.60	222.70	56,366
15 Dec 17	220.00000 -2.10	222.90	217.60	221.50	44,567
14 Dec 17	222.09999 +3.50	222.14	212.70	218.60	158,469
13 Dec 17	218.60001 +0.70	221.30	212.60	215.60	15,937
12 Dec 17	217.90001 -6.40	225.40	214.20	224.10	13,695
11 Dec 17	224.30000 -1.10	226.50	221.60	225.50	11,074
08 Dec 17	225.40001 -3.60	231.10	225.20	231.10	9,384
07 Dec 17	229.00000 +3.90	230.40	223.21	225.80	14,855
06 Dec 17	225.10001 +3.60	227.60	220.50	221.40	9,532
05 Dec 17	221.50000 +4.20	224.00	214.20	217.00	18,135
04 Dec 17	217.29999 -14.00	234.03	216.80	232.90	26,915
01 Dec 17	231.29999 -3.10	247.90	222.10	236.20	21,373
30 Nov 17	234.40001 -6.90	243.20	232.00	242.30	34,237
29 Nov 17	241.29999 -4.90	247.80	238.30	247.30	40,208
28 Nov 17	246.20001 +13.30	250.00	232.90	233.50	59,363
27 Nov 17	232.90001 +3.30	233.40	225.90	229.60	45,183
24 Nov 17	229.59999 -0.30	232.30	227.90	230.00	11,522
22 Nov 17	229.89999 +12.90	234.40	215.90	217.00	74,439
21 Nov 17	217.00000 +2.30	218.60	211.40	217.50	47,744
20 Nov 17	214.70000 +2.70	215.40	210.40	213.00	38,011
17 Nov 17	212.00000 -3.00	216.77	203.50	212.00	75,814
16 Nov 17	215.00000 +5.80	216.60	206.30	210.00	11,601
15 Nov 17	209.20000 -0.50	210.30	204.80	208.10	9,893
14 Nov 17	209.70000 -2.20	212.00	208.10	211.80	4,767
13 Nov 17	211.90001 +3.30	212.20	204.60	208.70	14,874
10 Nov 17	208.60001 -3.20	216.40	185.20	214.00	45,828
09 Nov 17	211.80000 -1.00	212.59	207.20	212.20	13,562
08 Nov 17	212.80000 +9.80	214.70	199.70	203.30	25,985
07 Nov 17	203.00000 -3.60	206.70	199.50	205.50	15,656
06 Nov 17	206.60001 -12.20	219.30	205.70	218.40	9,004
03 Nov 17	218.79999 +3.60	219.70	214.00	214.30	10,617
02 Nov 17	215.20001 +0.50	215.40	212.20	214.80	11,192
01 Nov 17	214.70000 -5.00	219.80	212.50	219.80	12,104
31 Oct 17	219.70000 +0.90	220.50	218.50	220.30	15,059
30 Oct 17	218.79999 -0.40	219.40	212.00	213.00	11,635
27 Oct 17	219.20000 +0.40	219.80	217.00	219.60	9,593
26 Oct 17	218.79999 +0.60	219.65	217.21	219.40	11,816
25 Oct 17	218.20000 -0.60	222.00	215.00	217.40	12,266
24 Oct 17	218.79999 -2.70	222.50	217.10	222.50	12,085
23 Oct 17	221.50000 -2.30	226.50	213.40	225.10	14,738
20 Oct 17	223.79999 +11.00	228.80	210.45	214.10	34,523
19 Oct 17	212.80000 +0.80	213.40	206.30	210.00	7,866
18 Oct 17	212.00000 -1.30	214.60	211.00	214.60	5,217
17 Oct 17	213.30000 -1.40	216.50	212.80	214.70	3,185
16 Oct 17	214.70000 +2.20	218.00	212.50	213.00	7,632
13 Oct 17	212.50000 -3.30	217.60	211.10	217.50	4,508
12 Oct 17	215.80000 -3.60	219.50	215.20	217.70	3,041
11 Oct 17	219.40001 -0.40	221.10	218.50	220.90	5,747
10 Oct 17	219.79999 +1.70	220.10	218.01	219.50	5,644
09 Oct 17	218.09999 -1.40	220.50	216.50	220.50	5,006
06 Oct 17	219.50000 -0.50	220.45	219.10	219.10	5,431
05 Oct 17	220.00000 +2.00	220.40	216.20	219.00	7,087
04 Oct 17	218.00000 +2.90	220.00	212.60	215.00	7,091
03 Oct 17	215.10001 +0.80	215.65	212.70	214.60	5,996
02 Oct 17	214.30000 +2.70	215.30	207.15	211.50	16,061
29 Sep 17	211.60001 +0.60	212.70	190.30	212.40	10,593
28 Sep 17	211.00000 -3.00	214.40	208.30	212.50	7,488
27 Sep 17	214.00000 +15.80	214.90	198.50	198.50	15,911
26 Sep 17	198.20000 -0.90	200.90	197.50	199.40	8,241
25 Sep 17	199.10001 -3.80	202.90	196.75	202.20	19,375
22 Sep 17	202.90001 -0.50	204.60	201.50	203.30	4,485
21 Sep 17	203.39999 -3.40	206.90	202.30	206.50	8,282
20 Sep 17	206.80000 -2.90	209.70	203.70	208.90	11,620
19 Sep 17	209.70000 +2.10	210.00	204.80	207.70	7,862
18 Sep 17	207.60001 +0.50	213.20	202.60	207.10	17,349
15 Sep 17	207.09999 -13.20	219.00	206.00	219.00	28,415
14 Sep 17	220.30000 +3.00	221.40	210.90	216.20	15,325
13 Sep 17	217.29999 -3.70	225.00	216.80	222.40	8,009
12 Sep 17	221.00000 -4.00	226.30	218.70	225.00	8,654
11 Sep 17	225.00000 +0.80	232.30	224.10	225.90	7,447
08 Sep 17	224.20000 +1.90	227.90	220.90	222.40	8,287
07 Sep 17	222.29999 -4.80	227.10	221.50	227.10	9,052
06 Sep 17	227.09999 -6.80	234.00	226.60	234.00	5,554
05 Sep 17	233.89999 -2.50	239.00	231.70	235.80	6,815
01 Sep 17	236.39999 +6.40	237.60	229.11	230.00	18,506
31 Aug 17	230.00000 +1.10	232.30	227.60	229.40	8,869
30 Aug 17	228.89999 +1.70	231.35	223.10	227.30	15,957
29 Aug 17	227.20000 +0.30	227.60	223.80	226.00	7,964
28 Aug 17	226.90001 -8.00	233.50	220.40	233.50	19,856
25 Aug 17	234.89999 +0.70	235.90	232.10	235.20	6,043
24 Aug 17	234.20000 -0.20	237.00	232.10	235.20	6,058
23 Aug 17	234.40001 -2.10	238.90	233.50	235.40	6,649
22 Aug 17	236.50000 +0.80	240.19	235.20	236.70	14,334
21 Aug 17	235.70000 -0.10	236.30	233.20	235.80	7,728
18 Aug 17	235.80000 +1.70	238.00	230.01	233.30	9,323
17 Aug 17	234.10001 -5.80	242.60	231.50	240.70	22,186
16 Aug 17	239.89999 +5.50	247.50	234.20	234.60	41,645
15 Aug 17	234.40001 -4.40	240.00	231.70	240.00	10,593
14 Aug 17	238.79999 +8.00	241.60	226.80	232.00	31,463
11 Aug 17	230.80000 +1.00	237.00	224.70	230.00	34,825
10 Aug 17	229.79999 -3.50	234.00	225.40	232.40	11,009
09 Aug 17	233.30000 -2.70	235.90	232.00	234.70	9,759
08 Aug 17	236.00000 -2.50	241.60	233.70	237.60	5,411
07 Aug 17	238.50000 +1.90	238.65	233.80	236.38	8,842
04 Aug 17	236.60001 +0.70	238.90	233.20	235.90	8,816
03 Aug 17	235.89999 -0.70	240.30	234.40	238.10	8,820
02 Aug 17	236.60001 -9.50	247.30	233.10	246.10	15,305
01 Aug 17	246.10001 -0.40	246.40	242.47	245.60	7,070
31 Jul 17	246.50000 -0.70	249.50	241.20	248.10	8,712
28 Jul 17	247.20000 -1.30	249.70	243.50	247.30	11,639
27 Jul 17	248.50000 -4.80	254.39	238.40	253.10	10,715
26 Jul 17	253.30000 +0.10	255.59	252.00	252.50	7,883
25 Jul 17	253.20000 +2.40	255.00	247.50	250.00	11,435
24 Jul 17	250.80000 +0.60	251.60	245.50	250.50	12,005
21 Jul 17	250.20001 +2.20	252.10	244.81	247.80	13,315
20 Jul 17	248.00000 -1.70	253.52	247.17	252.70	18,216
19 Jul 17	249.70000 +9.30	253.30	220.50	241.10	39,895
18 Jul 17	240.40001 +5.50	242.40	230.30	230.30	15,770
17 Jul 17	234.89999 -4.70	242.00	228.20	239.40	9,374
14 Jul 17	239.59999 -0.10	245.25	226.60	230.00	15,101
13 Jul 17	239.70000 +7.70	248.40	231.50	233.90	33,707
12 Jul 17	232.00000 +1.20	233.50	229.50	232.90	7,563
11 Jul 17	230.80000 +0.00	233.90	227.30	233.90	10,023
10 Jul 17	230.80000 +8.30	233.65	219.60	222.30	12,066
07 Jul 17	222.50000 +7.10	223.20	216.00	216.00	8,387
06 Jul 17	215.40001 -0.60	216.50	211.40	214.10	6,817
05 Jul 17	216.00000 +0.70	220.00	214.40	215.20	7,904
03 Jul 17	215.30000 -4.60	221.30	213.25	221.30	8,472
30 Jun 17	219.89999 +0.80	223.20	217.50	219.30	7,107
29 Jun 17	219.10001 -5.00	222.80	215.00	222.70	10,557
28 Jun 17	224.10001 +5.00	225.30	208.90	219.80	12,313
27 Jun 17	219.10001 -3.80	233.11	210.75	224.50	15,642
26 Jun 17	222.90001 -2.10	228.60	218.90	225.30	10,870
23 Jun 17	225.00000 -1.40	245.00	217.60	226.50	117,817
22 Jun 17	226.39999 -2.30	232.73	223.80	228.70	13,823
21 Jun 17	228.70001 +4.60	230.10	222.68	224.60	10,497
20 Jun 17	224.10001 +4.60	230.80	218.70	219.50	12,442
19 Jun 17	219.50000 +4.00	221.60	215.20	215.50	10,328
16 Jun 17	215.50000 +0.40	216.90	215.00	215.00	13,801
15 Jun 17	215.10001 +0.10	221.86	213.70	215.00	17,318
14 Jun 17	215.00000 -0.70	218.30	215.00	216.80	12,879
13 Jun 17	215.70000 +0.20	221.00	215.30	215.60	15,995
12 Jun 17	215.50000 -0.20	217.70	215.00	215.00	13,522
09 Jun 17	215.70000 -3.70	224.90	214.80	217.20	22,341
08 Jun 17	219.40001 +3.30	224.20	215.40	215.40	14,985
07 Jun 17	216.10001 -4.40	221.70	214.80	220.70	90,016
06 Jun 17	220.50000 -8.60	229.00	220.50	229.00	8,319
05 Jun 17	229.10001 -10.40	242.00	228.60	238.60	7,866
02 Jun 17	239.50000 +0.70	242.40	236.08	239.50	8,813
01 Jun 17	238.79999 +16.40	242.00	221.10	222.00	13,762
31 May 17	222.39999 -0.70	223.30	216.11	223.10	3,093
30 May 17	223.09999 -0.30	224.19	222.00	223.50	4,407
26 May 17	223.39999 -0.80	225.00	221.00	224.00	4,476
25 May 17	224.20000 -2.80	228.58	223.32	227.50	2,060
24 May 17	227.00000 -0.10	229.90	221.30	226.40	6,981
23 May 17	227.09999 -2.60	232.00	223.50	230.10	7,476
22 May 17	229.70000 +7.90	237.50	222.50	222.50	14,184
19 May 17	221.80000 +3.50	224.70	217.47	219.50	6,899
18 May 17	218.30000 +0.10	221.80	207.20	218.00	6,192
17 May 17	218.20000 -4.80	222.30	216.80	216.80	7,691
16 May 17	223.00000 +0.00	226.60	216.40	225.70	17,790
15 May 17	223.00000 +10.40	230.00	202.11	211.00	26,447
12 May 17	212.60001 +0.20	213.66	180.90	190.00	17,068
11 May 17	212.39999 +2.40	216.30	208.10	212.10	14,564
10 May 17	210.00000 +0.50	211.90	208.60	208.60	3,110
09 May 17	209.50000 +0.60	212.28	207.20	209.90	4,577
08 May 17	208.89999 +0.80	211.15	204.30	208.40	3,911
05 May 17	208.09999 +2.40	213.30	203.40	206.60	8,582
04 May 17	205.70000 +4.70	208.50	197.51	201.60	6,998
03 May 17	201.00000 +1.30	203.80	196.80	199.30	5,114
02 May 17	199.70000 +0.10	208.40	195.50	199.80	11,529
01 May 17	199.59999 +0.70	200.10	195.40	199.20	5,492
28 Apr 17	198.89999 -2.00	203.80	196.29	202.00	7,326
27 Apr 17	200.89999 +7.40	208.20	192.50	192.50	14,004
26 Apr 17	193.50000 -5.30	200.80	191.50	199.80	9,542
25 Apr 17	198.79999 -3.70	203.87	194.80	202.40	12,805
24 Apr 17	202.50000 +31.80	202.50	174.90	174.90	28,153
21 Apr 17	170.70000 +1.60	175.00	168.00	170.00	10,598
20 Apr 17	169.10001 +8.40	172.70	160.00	160.00	13,863
19 Apr 17	160.70000 +3.50	162.00	158.10	158.60	16,285
18 Apr 17	157.20000 +0.60	158.30	155.35	157.50	1,804
17 Apr 17	156.60001 -0.20	159.80	150.00	150.00	16,072
13 Apr 17	156.80000 -2.70	160.00	154.80	159.20	3,760
12 Apr 17	159.50000 -0.20	159.60	156.00	159.10	1,844
11 Apr 17	159.70000 +1.80	160.30	156.35	160.30	1,539
10 Apr 17	157.89999 +0.10	160.10	157.70	157.80	2,154
07 Apr 17	157.80000 +1.30	160.50	155.50	155.50	2,626
06 Apr 17	156.50000 +1.10	157.60	153.70	155.70	2,257
05 Apr 17	155.39999 -1.50	158.70	145.30	147.33	3,483
04 Apr 17	156.89999 -1.70	159.30	155.48	158.80	1,222
03 Apr 17	158.59999 -0.30	170.00	158.50	170.00	10,469
31 Mar 17	158.90001 +3.90	162.40	155.00	155.60	4,479
30 Mar 17	155.00000 +2.70	159.00	148.50	152.00	5,096
29 Mar 17	152.29999 -2.40	155.50	150.26	155.50	1,263
28 Mar 17	154.70000 -3.30	160.00	154.70	160.00	2,580
27 Mar 17	158.00000 +2.10	159.30	155.00	157.70	6,103
24 Mar 17	155.89999 +11.50	159.90	146.00	152.00	14,713
23 Mar 17	144.39999 +5.10	147.90	138.56	139.10	6,184
22 Mar 17	139.30000 -2.40	141.40	135.70	141.40	2,389
21 Mar 17	141.70000 -2.30	144.00	138.43	144.00	2,294
20 Mar 17	144.00000 -0.60	147.50	140.60	147.50	8,833
17 Mar 17	144.60001 +4.60	145.00	138.50	140.90	4,460
16 Mar 17	140.00000 +0.70	140.90	137.80	140.20	3,941
15 Mar 17	139.30000 -0.10	144.00	138.30	140.00	11,359
14 Mar 17	139.39999 +11.90	140.00	126.00	127.50	15,971
13 Mar 17	127.50000 +7.10	127.50	120.75	120.96	7,795
10 Mar 17	120.40000 +0.00	121.00	119.12	120.30	1,694
09 Mar 17	120.40000 -0.20	121.00	120.00	120.10	2,868
08 Mar 17	120.60001 +0.50	121.00	120.00	120.20	1,654
07 Mar 17	120.10001 +0.90	121.40	118.60	118.60	1,619
06 Mar 17	119.20000 -0.80	121.20	116.68	120.50	1,007
03 Mar 17	120.00000 -1.10	124.50	119.40	122.90	2,929
02 Mar 17	121.10000 -1.20	122.50	120.30	122.50	762
01 Mar 17	122.30000 +1.80	125.00	120.00	120.70	4,798
28 Feb 17	120.50000 +0.00	121.00	118.30	119.50	2,966
27 Feb 17	120.50000 +0.00	120.50	120.00	120.00	1,617
24 Feb 17	120.50000 +1.00	120.50	118.10	118.32	2,618
23 Feb 17	119.50000 +0.40	120.00	117.35	117.70	4,471
22 Feb 17	119.10000 -0.80	119.50	116.20	118.94	2,217
21 Feb 17	119.89999 +1.50	120.10	117.60	118.42	1,429
17 Feb 17	118.40000 -1.80	120.40	118.40	119.50	395
16 Feb 17	120.20000 +0.50	120.40	119.70	120.10	999
15 Feb 17	119.70000 +0.00	120.50	119.00	119.50	9,997
14 Feb 17	119.70000 -0.50	120.50	119.34	119.60	3,606
13 Feb 17	120.20000 +0.30	120.50	118.90	120.10	2,229
10 Feb 17	119.89999 -0.10	121.50	118.30	120.90	2,520
09 Feb 17	120.00000 -0.30	123.00	116.10	120.20	3,740
08 Feb 17	120.30000 -1.30	121.00	116.40	119.50	2,519
07 Feb 17	121.60000 +0.80	123.00	119.90	120.80	1,251
06 Feb 17	120.80000 -2.10	122.20	120.10	122.20	1,568
03 Feb 17	122.90000 -0.40	123.00	122.40	122.40	2,916
02 Feb 17	123.30000 +2.30	123.60	121.70	122.30	7,197
01 Feb 17	121.00000 +0.10	121.40	117.90	121.00	5,433
31 Jan 17	120.90000 +2.40	122.50	115.50	117.50	5,789
30 Jan 17	118.50000 -1.00	118.60	116.40	118.40	3,861
27 Jan 17	119.50000 +3.30	120.83	116.20	116.20	8,224
26 Jan 17	116.20000 +2.20	117.00	113.40	113.90	1,583
25 Jan 17	114.00000 +5.60	116.60	105.90	107.40	9,755
24 Jan 17	108.40000 +2.70	109.10	105.70	106.10	5,721
23 Jan 17	105.70000 +0.95	106.90	103.30	104.42	2,593
20 Jan 17	104.75000 -0.75	109.80	103.07	103.07	2,542
19 Jan 17	105.50000 +1.50	107.00	103.80	104.50	5,827
18 Jan 17	104.00000 -0.50	106.10	102.70	102.70	2,578
17 Jan 17	104.50000 +0.00	105.00	101.90	105.00	2,291
13 Jan 17	104.50000 +4.40	104.50	100.00	100.00	4,328
12 Jan 17	100.10001 +0.10	104.60	99.90	102.70	15,811
11 Jan 17	100.00000 +7.00	101.50	92.50	95.30	21,301
10 Jan 17	93.00000 +1.50	95.00	90.80	91.04	2,417
09 Jan 17	91.50000 +1.80	92.70	90.40	90.50	3,137
06 Jan 17	89.70000 +0.20	91.20	89.50	89.50	2,593
05 Jan 17	89.50000 +0.50	90.00	88.90	88.90	85
04 Jan 17	89.00000 -0.90	90.10	88.50	89.10	658
03 Jan 17	89.89999 +0.40	89.90	89.00	89.00	119
30 Dec 16	89.50000 +0.00	93.70	89.15	89.15	508
29 Dec 16	89.50000 +0.20	92.60	88.70	88.70	126
28 Dec 16	89.30000 +0.00	93.38	81.90	85.70	4,350
27 Dec 16	89.30000 -0.60	92.10	88.90	89.00	1,611
23 Dec 16	89.89999 +0.60	89.90	88.10	88.10	338
22 Dec 16	89.30000 +2.60	89.83	86.18	86.18	433
21 Dec 16	86.70000 -0.50	91.00	85.70	87.90	1,743
20 Dec 16	87.20000 -0.20	89.40	86.35	88.70	285
19 Dec 16	87.39999 -0.10	88.00	85.30	87.10	1,548
16 Dec 16	87.50000 -0.40	88.80	86.80	88.10	6,748
15 Dec 16	87.90000 -0.70	89.60	87.00	87.50	5,830
14 Dec 16	88.60000 -0.90	96.17	87.70	96.17	5,037
13 Dec 16	89.50000 -0.50	91.00	88.80	90.70	2,627
12 Dec 16	90.00000 -2.10	94.00	88.20	92.60	3,032
09 Dec 16	92.10000 -1.20	94.40	92.00	93.40	558
08 Dec 16	93.30000 -1.90	98.70	93.30	98.70	4,987
07 Dec 16	95.20000 +0.40	99.00	94.70	99.00	2,530
06 Dec 16	94.80000 -2.60	97.60	93.10	94.30	5,634
05 Dec 16	97.39999 +0.50	99.60	95.00	95.00	1,204
02 Dec 16	96.89999 +1.00	99.50	94.00	96.40	6,772
01 Dec 16	95.90000 +1.70	96.00	94.20	94.20	727
30 Nov 16	94.20000 -1.70	95.50	91.80	94.22	2,645
29 Nov 16	95.90000 +0.70	96.20	86.90	96.20	2,089
28 Nov 16	95.20000 +0.20	96.99	94.00	95.00	3,378
25 Nov 16	95.00000 +0.00	95.00	94.49	94.80	406
23 Nov 16	95.00000 +3.50	96.96	92.54	92.87	1,809
22 Nov 16	91.50000 +0.10	93.00	90.90	91.50	2,658
21 Nov 16	91.40000 +0.70	91.50	89.50	90.70	1,153
18 Nov 16	90.70000 +1.70	91.61	88.00	88.00	2,889
17 Nov 16	89.00000 +1.50	89.00	87.45	87.50	3,727
16 Nov 16	87.50000 +3.30	88.00	84.67	84.90	4,590
15 Nov 16	84.20000 +0.60	85.00	82.70	85.00	648
14 Nov 16	83.60000 -1.50	84.80	83.00	84.66	699
11 Nov 16	85.10001 +4.80	88.00	84.90	87.50	9,519
10 Nov 16	80.30000 +1.80	83.80	74.80	74.80	2,742
09 Nov 16	78.50000 -2.00	80.00	74.80	77.00	617
08 Nov 16	80.50000 -1.60	82.20	77.80	82.20	1,483
07 Nov 16	82.10000 +0.90	83.10	80.50	80.60	299
04 Nov 16	81.20000 +0.10	84.50	80.00	80.10	842
03 Nov 16	81.10000 -1.00	82.50	80.50	82.30	567
02 Nov 16	82.10000 -0.40	84.70	80.70	82.70	1,221
01 Nov 16	82.50000 -1.90	82.60	81.00	81.00	2,599
31 Oct 16	84.39999 +0.20	84.90	80.10	84.70	311
28 Oct 16	84.20000 +0.20	88.00	84.10	84.50	198
27 Oct 16	84.00000 -1.00	84.38	83.95	84.38	100
26 Oct 16	85.00000 +0.00	85.00	85.00	85.00	0
25 Oct 16	85.00000 +0.00	85.00	85.00	85.00	9
24 Oct 16	85.00000 +0.00	85.00	85.00	85.00	4
21 Oct 16	85.00000 +0.00	85.00	85.00	85.00	3
20 Oct 16	85.00000 +0.20	85.00	84.50	84.79	313
19 Oct 16	84.80000 -0.10	86.10	83.10	84.50	1,434
18 Oct 16	84.89999 -0.40	85.00	84.80	84.80	73
17 Oct 16	85.30000 +0.80	85.80	85.10	85.80	46
14 Oct 16	84.50000 +0.50	85.29	84.00	84.10	524
13 Oct 16	84.00000 -2.00	84.90	82.61	82.90	559
12 Oct 16	86.00000 -0.70	87.80	86.00	87.70	723
11 Oct 16	86.70000 -0.40	87.70	86.00	87.00	623
10 Oct 16	87.10000 -0.80	88.50	86.60	87.90	443
07 Oct 16	87.90000 -0.10	88.00	87.30	87.70	1,172
06 Oct 16	88.00000 +0.20	88.00	87.60	87.80	647
05 Oct 16	87.80000 -0.10	87.90	87.20	87.50	2,149
04 Oct 16	87.90000 +0.00	88.00	87.60	87.93	565
03 Oct 16	87.90000 -0.20	88.30	87.10	87.10	6,763
30 Sep 16	88.10001 -0.80	89.90	88.00	89.70	3,356
29 Sep 16	88.90000 -0.70	89.00	88.10	88.50	316
28 Sep 16	89.60000 +0.60	90.00	86.20	86.60	737
27 Sep 16	89.00000 -1.70	90.50	87.60	88.10	1,731
26 Sep 16	90.70000 +1.00	90.80	86.50	89.10	1,867
23 Sep 16	89.70000 +0.50	90.80	88.70	88.70	737
22 Sep 16	89.20000 -0.50	91.40	87.60	88.30	1,144
21 Sep 16	89.70000 -0.20	91.90	88.51	91.90	333
20 Sep 16	89.89899 -0.20	91.50	89.20	91.50	826
19 Sep 16	90.10001 -8.20	99.20	90.10	97.60	977
16 Sep 16	98.30000 -0.70	100.00	93.40	99.00	16,543
15 Sep 16	99.00000 +3.10	99.00	95.73	95.73	1,701
14 Sep 16	95.90000 +2.00	97.70	91.80	92.00	5,241
13 Sep 16	93.90000 +0.00	93.90	91.50	93.90	1,664
12 Sep 16	93.90000 +0.70	95.00	92.00	92.00	2,889
09 Sep 16	93.20000 -1.70	94.90	92.00	92.20	2,057
08 Sep 16	94.89999 +5.10	95.00	90.50	90.50	1,677
07 Sep 16	89.80000 -2.10	93.00	89.80	91.90	2,513
06 Sep 16	91.89999 +2.39	93.50	89.50	89.90	2,328
02 Sep 16	89.50500 +2.50	91.00	87.60	87.60	747
01 Sep 16	87.00000 +2.00	87.50	86.00	86.80	506
31 Aug 16	85.00000 -2.50	86.60	83.70	86.60	3,053
30 Aug 16	87.50000 +0.80	87.60	85.50	87.60	645
29 Aug 16	86.70000 -0.80	88.00	85.30	85.30	744
26 Aug 16	87.50000 -0.20	87.87	85.35	86.00	1,004
25 Aug 16	87.70000 +1.30	88.20	85.80	86.00	1,297
24 Aug 16	86.40000 +0.40	86.70	85.00	86.70	588
23 Aug 16	86.00000 -1.20	87.00	84.30	86.10	3,175
22 Aug 16	87.19901 -0.80	93.60	85.90	93.60	429
19 Aug 16	88.00000 -0.20	88.72	88.00	88.00	421
18 Aug 16	88.20000 +0.20	90.00	86.50	90.00	788
17 Aug 16	88.00000 -1.00	91.20	86.51	91.20	1,417
16 Aug 16	89.00000 -5.90	106.00	88.11	94.90	3,338
15 Aug 16	94.89999 +10.05	96.00	85.00	85.00	4,728
12 Aug 16	84.85000 +4.05	87.55	81.50	81.50	6,966
11 Aug 16	80.80000 +3.70	81.49	77.00	77.00	3,220
10 Aug 16	77.10000 +0.10	77.40	76.50	76.90	1,571
09 Aug 16	77.00000 -0.40	77.80	75.70	77.80	530
08 Aug 16	77.39999 +0.60	77.40	76.30	76.30	694
05 Aug 16	76.80000 +0.00	76.80	76.80	76.80	16
04 Aug 16	76.80000 +0.20	77.60	76.80	77.60	41
03 Aug 16	76.60000 -0.70	77.50	76.60	76.60	57
02 Aug 16	77.30000 -0.20	79.20	76.50	76.50	301
01 Aug 16	77.50000 +0.90	78.10	77.40	78.10	666
29 Jul 16	76.60000 -2.70	80.00	76.60	80.00	46
28 Jul 16	79.30000 +0.30	80.90	79.10	79.67	5,291
27 Jul 16	79.00000 +3.90	79.90	75.00	75.00	7,104
26 Jul 16	75.10001 -1.40	75.10	75.10	75.10	36
25 Jul 16	76.50000 +2.10	76.50	74.10	74.10	2,453
22 Jul 16	74.40000 -0.30	74.40	74.40	74.40	44
21 Jul 16	74.70000 +0.06	74.82	74.70	74.82	44
20 Jul 16	74.64000 +0.00	74.64	74.64	74.64	2
19 Jul 16	74.64000 -0.56	75.70	74.10	75.00	225
18 Jul 16	75.20000 -0.10	75.45	74.30	74.92	821
15 Jul 16	75.30000 -0.70	75.40	75.30	75.40	41
14 Jul 16	76.00000 +1.00	76.00	75.10	75.10	1,497
13 Jul 16	75.00000 +0.00	75.40	75.00	75.00	288
12 Jul 16	75.00000 +0.20	75.40	75.00	75.00	1,233
11 Jul 16	74.80000 -0.20	75.75	74.75	75.20	578
08 Jul 16	75.00000 +0.00	76.50	74.95	75.40	2,721
07 Jul 16	75.00000 -0.40	76.40	74.13	75.70	139
06 Jul 16	75.40000 +0.50	75.50	74.30	74.50	2,162
05 Jul 16	74.89999 -0.60	75.00	74.00	74.40	3,046
01 Jul 16	75.50000 -0.70	76.30	75.20	76.30	529
30 Jun 16	76.20000 -0.80	76.80	75.02	75.02	224
29 Jun 16	77.00000 +0.20	77.10	76.50	77.10	842
28 Jun 16	76.80000 +1.80	77.10	74.59	75.20	445
27 Jun 16	75.00000 -2.70	78.20	74.50	75.90	908
24 Jun 16	77.70000 +2.30	78.30	72.60	74.60	5,752
23 Jun 16	75.40000 -0.90	76.70	72.40	75.66	4,940
22 Jun 16	76.30000 -0.50	78.00	76.10	76.90	102
21 Jun 16	76.80000 +0.30	77.90	76.50	77.00	361
20 Jun 16	76.50000 +2.10	79.90	74.30	75.50	2,018
17 Jun 16	74.40000 -2.40	77.08	74.40	75.90	4,066
16 Jun 16	76.80000 +3.30	76.80	74.00	74.00	2,944
15 Jun 16	73.50000 +1.70	74.40	71.50	72.10	2,057
14 Jun 16	71.80000 +0.20	72.00	71.20	72.00	1,550
13 Jun 16	71.60000 -0.40	72.00	71.50	71.50	1,351
10 Jun 16	72.00000 +0.00	72.00	71.20	71.60	2,455
09 Jun 16	72.00000 +0.10	72.00	71.75	72.00	1,580
08 Jun 16	71.90000 +0.30	72.00	71.50	71.75	2,313
07 Jun 16	71.60000 -0.10	72.00	71.50	71.90	4,151
06 Jun 16	71.70000 +0.00	72.00	71.40	72.00	3,822
03 Jun 16	71.70000 +0.10	72.30	71.30	71.50	4,052
02 Jun 16	71.60000 +0.00	72.50	71.50	71.50	600
01 Jun 16	71.60000 -0.40	73.00	71.50	73.00	897
31 May 16	72.00000 +0.80	72.40	70.70	70.70	1,369
27 May 16	71.20000 -1.20	72.40	71.10	72.10	4,404
26 May 16	72.39999 -0.10	74.40	71.60	71.90	1,290
25 May 16	72.50000 -2.70	75.20	71.50	75.20	2,412
24 May 16	75.20000 +3.90	78.70	70.90	70.90	4,904
23 May 16	71.30000 -0.90	72.20	70.80	71.10	1,255
20 May 16	72.20000 +1.30	73.20	69.50	70.20	7,675
19 May 16	70.90000 +0.92	71.00	70.10	70.30	2,907
18 May 16	69.98000 +0.48	70.70	69.50	69.50	2,878
17 May 16	69.50000 -0.50	70.40	69.20	69.90	339
16 May 16	70.00000 +0.00	70.70	69.90	69.90	1,382
13 May 16	70.00000 +1.00	70.60	67.94	68.80	2,444
12 May 16	69.00000 -0.50	70.07	69.00	69.10	377
11 May 16	69.50000 -0.60	70.47	69.50	70.00	1,083
10 May 16	70.10001 +0.10	70.70	69.70	70.00	1,423
09 May 16	70.00000 -1.70	71.20	69.70	71.00	1,088
06 May 16	71.70000 +1.20	72.10	70.00	70.80	348
05 May 16	70.50000 -0.10	74.60	70.20	74.50	402
04 May 16	70.60000 -0.60	71.62	70.25	71.50	2,016
03 May 16	71.20000 -1.40	71.20	71.10	71.10	31
02 May 16	72.60001 +1.76	74.16	71.50	72.10	773
29 Apr 16	70.84400 +0.64	73.40	70.84	73.10	340
28 Apr 16	70.20000 +0.00	70.20	70.20	70.20	5
27 Apr 16	70.20000 -3.90	73.60	69.50	73.60	1,892
26 Apr 16	74.10000 +4.80	74.10	69.80	69.90	1,026
25 Apr 16	69.30000 -0.50	69.99	69.20	69.60	498
22 Apr 16	69.80000 -0.30	70.80	69.80	70.80	232
21 Apr 16	70.10001 +0.10	70.90	69.70	69.80	487
20 Apr 16	70.00000 -1.40	70.80	69.90	70.80	85
19 Apr 16	71.40000 +1.30	72.20	70.10	72.10	131
18 Apr 16	70.10001 +0.10	71.40	69.60	69.60	651
15 Apr 16	70.00000 -0.20	73.40	70.00	70.23	987
14 Apr 16	70.20000 -2.10	72.60	69.50	72.30	432
13 Apr 16	72.30000 +3.30	73.90	68.60	68.76	2,016
12 Apr 16	69.00000 +0.10	69.00	68.31	68.31	115
11 Apr 16	68.90000 -0.10	69.00	68.70	69.00	390
08 Apr 16	69.00000 +0.90	69.00	68.75	68.90	58
07 Apr 16	68.10000 -0.30	68.70	68.00	68.40	172
06 Apr 16	68.40000 +0.10	69.00	68.10	68.10	238
05 Apr 16	68.30000 -0.50	68.90	68.00	68.00	801
04 Apr 16	68.80000 +0.80	69.00	68.60	69.00	1,190
01 Apr 16	68.00000 -0.70	69.00	68.00	69.00	704
31 Mar 16	68.70000 +0.20	69.00	68.00	69.00	1,059
30 Mar 16	68.50000 +0.20	70.55	67.30	69.00	6,528
29 Mar 16	68.30000 +0.60	69.50	67.50	68.10	2,398
28 Mar 16	67.70000 -0.40	69.00	67.50	68.35	284
24 Mar 16	68.10000 +0.40	69.00	68.00	68.10	772
23 Mar 16	67.70000 -0.99	69.00	67.60	68.99	106
22 Mar 16	68.69000 -1.31	69.90	67.80	67.80	514
21 Mar 16	70.00000 +0.10	70.00	67.60	69.90	716
18 Mar 16	69.89999 +0.00	70.00	68.90	69.90	1,472
17 Mar 16	69.89999 +6.20	71.90	63.20	63.20	5,855
16 Mar 16	63.70000 +1.45	64.30	62.40	63.30	1,755
15 Mar 16	62.25000 +0.65	62.80	62.00	62.00	2,766
14 Mar 16	61.60000 +1.50	63.40	61.00	61.90	712
11 Mar 16	60.10000 -0.20	61.20	60.00	60.10	255
10 Mar 16	60.30000 -1.40	61.80	60.00	61.70	267
09 Mar 16	61.70000 +0.80	62.80	61.20	62.25	471
08 Mar 16	60.90000 +0.90	62.30	60.00	61.10	735
07 Mar 16	60.00000 -1.90	62.10	60.00	61.30	725
04 Mar 16	61.90000 +0.30	63.80	61.90	62.50	2,860
03 Mar 16	61.60000 -0.20	62.00	60.30	62.00	575
02 Mar 16	61.80000 -0.10	62.40	61.80	62.40	46
01 Mar 16	61.90000 -0.20	62.50	61.90	62.30	1,098
29 Feb 16	62.10000 +0.10	62.50	62.10	62.10	497
26 Feb 16	62.00000 +1.30	63.90	59.80	61.50	1,878
25 Feb 16	60.70000 -1.30	64.90	59.50	63.60	2,468
24 Feb 16	62.00000 -4.10	65.40	61.60	65.40	3,204
23 Feb 16	66.10000 +1.09	66.90	62.89	63.50	1,536
22 Feb 16	65.00800 -3.59	67.90	61.80	61.80	602
19 Feb 16	68.60000 -0.90	70.00	68.60	69.50	302
18 Feb 16	69.50000 +0.00	69.50	62.00	66.00	747
17 Feb 16	69.50000 +2.00	69.70	65.00	68.60	701
16 Feb 16	67.50000 -1.70	69.70	67.50	69.30	50
12 Feb 16	69.20000 -0.50	70.10	67.90	68.50	690
11 Feb 16	69.70000 +0.70	70.00	66.95	67.80	605
10 Feb 16	69.00000 +1.30	70.20	68.30	68.30	131
09 Feb 16	67.70000 -1.40	70.20	67.52	68.40	5,660
08 Feb 16	69.10000 -1.90	69.90	67.30	69.20	2,805
05 Feb 16	71.00000 -0.10	71.00	70.60	70.60	143
04 Feb 16	71.10000 -0.80	72.00	71.00	72.00	268
03 Feb 16	71.90000 +1.30	71.90	70.60	70.80	1,128
02 Feb 16	70.60000 -0.20	70.80	69.00	69.92	590
01 Feb 16	70.80000 +0.80	70.80	69.11	69.11	110
29 Jan 16	70.00000 -0.60	70.90	68.70	68.80	1,981
28 Jan 16	70.60000 +0.20	70.70	70.40	70.70	63
27 Jan 16	70.40000 +0.30	70.40	70.40	70.40	12
26 Jan 16	70.10001 -1.10	71.00	69.10	70.03	1,985
25 Jan 16	71.20000 +0.60	72.00	69.30	70.22	631
22 Jan 16	70.60000 +0.30	71.30	69.70	69.70	115
21 Jan 16	70.30000 +1.10	70.30	69.10	69.40	1,268
20 Jan 16	69.20000 -0.90	70.60	68.40	70.10	1,442
19 Jan 16	70.10001 +0.20	70.90	69.50	70.90	868
15 Jan 16	69.89999 -1.40	71.90	69.90	70.00	1,414
14 Jan 16	71.30000 +1.40	71.50	70.26	71.30	1,079
13 Jan 16	69.89999 +0.40	70.40	69.00	69.50	5,871
12 Jan 16	69.50000 +1.30	70.60	68.20	69.10	810
11 Jan 16	68.20000 -1.50	71.80	68.20	71.50	262
08 Jan 16	69.70000 -0.40	69.90	67.00	69.80	1,062
07 Jan 16	70.10001 +0.35	70.90	67.90	68.70	536
06 Jan 16	69.75000 +1.49	69.75	68.10	68.10	272
05 Jan 16	68.26000 -1.94	71.50	68.26	71.50	111
04 Jan 16	70.20000 -0.30	71.40	69.00	70.00	346
31 Dec 15	70.50000 +1.40	71.40	69.00	69.60	624
30 Dec 15	69.10000 -1.40	71.40	67.10	70.94	2,461
29 Dec 15	70.50000 +0.50	71.70	69.62	70.70	512
28 Dec 15	70.00000 -1.00	72.00	69.40	70.30	4,845
24 Dec 15	71.00000 +1.50	71.70	70.10	70.20	333
23 Dec 15	69.50000 -0.20	70.50	68.00	69.50	4,853
22 Dec 15	69.70000 +0.10	70.00	69.00	69.10	2,024
21 Dec 15	69.60000 -0.40	70.90	67.00	70.00	6,709
18 Dec 15	70.00000 +0.40	72.00	69.85	71.40	2,479
17 Dec 15	69.60000 +0.10	72.00	69.30	72.00	2,346
16 Dec 15	69.50000 +1.00	70.50	68.00	68.30	3,613
15 Dec 15	68.50000 +0.80	68.80	67.00	68.75	6,057
14 Dec 15	67.70000 -3.50	70.90	65.10	70.00	3,661
11 Dec 15	71.20000 -0.70	72.00	69.00	69.00	1,259
10 Dec 15	71.90000 +2.10	72.10	69.20	71.00	647
09 Dec 15	69.80000 -1.60	71.80	69.70	71.80	484
08 Dec 15	71.40000 -1.00	72.30	71.00	72.00	1,384
07 Dec 15	72.39999 -0.60	73.00	72.00	73.00	501
04 Dec 15	73.00000 +0.90	75.00	72.00	72.00	489
03 Dec 15	72.10000 +0.14	74.40	71.60	74.40	562
02 Dec 15	71.96000 -3.84	75.10	71.96	75.00	3,147
01 Dec 15	75.80000 +2.40	76.30	72.50	72.50	380
30 Nov 15	73.40000 -0.20	76.70	73.30	76.70	253
27 Nov 15	73.60000 +0.00	73.60	73.60	73.60	5
25 Nov 15	73.60000 -0.20	75.90	73.60	75.90	338
24 Nov 15	73.80099 +0.20	74.80	71.20	74.70	1,163
23 Nov 15	73.60000 +0.80	76.00	72.50	72.60	6,422
20 Nov 15	72.80000 -0.60	73.90	70.11	70.11	685
19 Nov 15	73.40000 -1.80	74.80	73.10	74.33	600
18 Nov 15	75.20000 +1.50	76.40	73.90	73.90	678
17 Nov 15	73.70000 -4.75	80.50	69.20	78.50	7,336
16 Nov 15	78.45000 +1.05	79.00	74.06	76.20	1,038
13 Nov 15	77.39900 -1.30	78.70	68.90	76.50	527
12 Nov 15	78.70000 +0.80	78.70	78.50	78.50	23
11 Nov 15	77.90000 -0.50	79.20	76.30	79.10	212
10 Nov 15	78.40000 +0.50	79.40	75.30	77.40	411
09 Nov 15	77.90000 -1.60	79.50	70.70	70.70	2,116
06 Nov 15	79.50000 -0.50	79.50	78.80	79.30	343
05 Nov 15	80.00000 +0.30	80.00	78.50	79.20	540
04 Nov 15	79.70000 +0.45	79.70	78.54	79.20	1,818
03 Nov 15	79.25000 -0.25	80.00	79.20	80.00	850
02 Nov 15	79.50000 +0.00	80.00	78.10	80.00	2,091
30 Oct 15	79.50000 -0.50	80.00	77.90	79.90	3,521
29 Oct 15	80.00000 +0.00	80.00	79.75	79.83	3,498
28 Oct 15	80.00000 +0.10	80.00	79.30	79.80	1,126
27 Oct 15	79.89999 -0.10	79.90	79.40	79.40	154
26 Oct 15	80.00000 +0.00	80.00	79.00	79.00	3,174
23 Oct 15	80.00000 +0.30	80.00	79.00	80.00	202
22 Oct 15	79.70000 +0.80	80.00	78.80	78.80	652
21 Oct 15	78.90000 -0.60	80.50	78.90	79.30	638
20 Oct 15	79.50000 -0.50	82.00	79.50	82.00	1,245
19 Oct 15	80.00000 -1.20	80.30	78.00	78.00	2,222
16 Oct 15	81.20000 +0.40	81.20	80.90	81.20	262
15 Oct 15	80.80000 +0.40	81.90	80.30	81.00	210
14 Oct 15	80.40000 -0.60	81.80	79.91	80.50	202
13 Oct 15	81.00000 +1.90	81.00	78.60	79.30	1,055
12 Oct 15	79.10000 +3.20	79.70	76.00	76.10	1,079
09 Oct 15	75.89900 -1.60	77.20	75.30	76.00	780
08 Oct 15	77.50000 -0.80	78.80	77.00	78.20	845
07 Oct 15	78.30000 -0.20	79.20	77.60	78.60	515
06 Oct 15	78.50000 -0.90	79.50	78.20	79.50	353
05 Oct 15	79.40000 +0.10	79.50	77.20	79.50	609
02 Oct 15	79.30000 +0.00	79.60	77.10	77.10	588
01 Oct 15	79.30000 +0.30	79.30	75.00	79.10	1,439
30 Sep 15	79.00000 +1.20	79.80	77.90	77.90	1,412
29 Sep 15	77.80000 -1.20	79.80	77.80	79.80	713
28 Sep 15	79.00000 +0.50	79.80	78.00	78.20	1,020
25 Sep 15	78.50000 -1.10	80.00	78.00	80.00	971
24 Sep 15	79.60000 -0.51	82.24	78.00	80.00	7,756
23 Sep 15	80.10899 +0.11	82.30	80.11	81.50	356
22 Sep 15	80.00000 -3.70	83.70	79.80	80.10	1,385
21 Sep 15	83.70000 +0.80	86.20	82.20	83.50	1,900
18 Sep 15	82.90000 +2.90	82.90	79.00	79.00	4,231
17 Sep 15	80.00000 +1.00	80.00	78.30	78.90	614
16 Sep 15	79.00000 +0.00	79.60	78.20	79.10	424
15 Sep 15	79.00000 +0.00	79.50	78.30	79.10	890
14 Sep 15	79.00000 -0.70	80.00	78.10	80.00	1,285
11 Sep 15	79.70000 +0.51	79.70	78.80	79.00	212
10 Sep 15	79.19000 +0.19	80.00	79.00	79.00	3,672
09 Sep 15	79.00000 +0.00	80.20	78.80	80.00	4,702
08 Sep 15	79.00000 -0.10	80.40	78.20	80.40	1,353
04 Sep 15	79.10000 -0.60	81.40	79.00	79.00	745
03 Sep 15	79.70000 +1.00	80.00	78.80	80.00	617
02 Sep 15	78.70000 -0.70	80.00	78.41	80.00	2,387
01 Sep 15	79.40000 +0.10	81.10	78.00	78.00	1,091
31 Aug 15	79.30000 -1.60	81.75	78.40	80.90	1,644
28 Aug 15	80.90000 +1.70	82.50	78.90	79.20	2,743
27 Aug 15	79.20000 +1.80	79.60	78.00	78.00	1,819
26 Aug 15	77.39999 +0.30	79.10	77.00	79.10	847
25 Aug 15	77.10000 +1.10	78.70	77.00	78.70	1,338
24 Aug 15	76.00000 +0.10	78.50	73.10	73.30	4,157
21 Aug 15	75.90000 -1.90	77.55	75.00	76.90	4,345
20 Aug 15	77.80000 -0.70	77.80	75.30	77.30	4,506
19 Aug 15	78.50000 -0.70	79.90	78.30	79.70	1,065
18 Aug 15	79.20000 -1.80	80.80	79.10	80.80	589
17 Aug 15	81.00000 +1.50	81.30	79.00	79.00	1,366
14 Aug 15	79.50000 +3.30	79.90	75.70	75.70	1,603
13 Aug 15	76.20000 +0.30	78.72	70.50	72.30	2,593
12 Aug 15	75.90000 -1.10	78.00	75.00	75.60	5,664
11 Aug 15	77.00000 -0.50	78.80	74.50	76.90	5,111
10 Aug 15	77.50000 -0.40	80.60	76.00	77.90	5,441
07 Aug 15	77.90000 +0.50	79.90	75.90	77.30	3,351
06 Aug 15	77.39999 -1.50	78.30	71.10	78.30	3,879
05 Aug 15	78.90000 -0.40	79.70	77.00	79.70	3,991
04 Aug 15	79.30000 -0.20	80.50	79.00	79.40	459
03 Aug 15	79.50000 -1.90	83.30	79.50	81.60	759
31 Jul 15	81.40000 +0.50	84.40	79.90	84.40	1,049
30 Jul 15	80.90000 +2.30	82.40	78.80	78.80	1,016
29 Jul 15	78.60000 -1.60	83.60	78.30	80.00	6,808
28 Jul 15	80.20000 -1.40	82.00	80.00	82.00	1,336
27 Jul 15	81.60000 -1.20	84.20	81.30	81.30	2,908
24 Jul 15	82.80000 +0.10	83.30	82.00	82.80	1,844
23 Jul 15	82.70000 +0.70	84.00	81.30	82.20	1,999
22 Jul 15	82.00000 -0.30	83.90	80.28	83.90	1,264
21 Jul 15	82.30000 +1.50	84.80	80.30	80.30	25,700
20 Jul 15	80.80000 -0.10	81.40	79.50	80.80	3,291
17 Jul 15	80.90000 -0.40	81.10	79.30	80.60	3,223
16 Jul 15	81.30000 +1.30	84.70	80.00	84.70	2,357
15 Jul 15	80.00000 -5.50	86.90	79.00	85.20	7,944
14 Jul 15	85.50000 -0.70	87.50	85.00	86.90	1,402
13 Jul 15	86.20000 -2.40	91.50	85.80	88.60	1,560
10 Jul 15	88.60000 -3.20	92.40	87.70	89.60	2,221
09 Jul 15	91.80000 +4.20	91.80	86.30	90.10	5,962
08 Jul 15	87.60001 +0.50	91.10	85.00	85.80	3,188
07 Jul 15	87.10000 -1.00	89.80	87.00	87.80	2,709
06 Jul 15	88.10001 -2.20	90.60	86.50	88.40	3,075
02 Jul 15	90.30000 -0.20	91.10	87.68	89.60	1,028
01 Jul 15	90.50000 -1.70	92.50	88.40	92.50	6,188
30 Jun 15	92.20000 +5.50	92.20	81.20	87.00	9,799
29 Jun 15	86.70000 -1.10	87.30	84.72	87.00	4,910
26 Jun 15	87.80000 -3.20	91.00	87.20	90.60	5,876
25 Jun 15	91.00000 +0.80	91.50	90.00	91.40	3,179
24 Jun 15	90.20000 +1.40	92.64	89.80	90.20	10,577
23 Jun 15	88.80000 +1.90	97.20	82.60	88.00	49,986
22 Jun 15	86.89999 +6.90	89.70	79.90	80.00	52,852
19 Jun 15	80.00000 -4.30	84.00	80.00	84.00	8,116
18 Jun 15	84.30000 +2.90	87.98	80.50	81.50	10,124
17 Jun 15	81.40000 +0.50	81.70	78.40	80.50	12,232
16 Jun 15	80.90000 +0.80	82.10	80.00	80.00	3,773
15 Jun 15	80.10001 -1.40	82.10	80.00	80.70	1,545
12 Jun 15	81.50000 -0.80	82.40	80.60	82.40	1,128
11 Jun 15	82.30000 +0.30	82.80	81.00	81.90	2,227
10 Jun 15	82.00000 +1.00	82.00	80.40	80.60	1,676
09 Jun 15	81.00000 -0.80	82.20	79.20	81.90	5,413
08 Jun 15	81.80000 +1.20	82.60	79.66	80.50	3,294
05 Jun 15	80.60001 +1.60	81.00	78.30	78.50	13,303
04 Jun 15	79.00000 +1.80	79.20	76.50	77.40	1,541
03 Jun 15	77.20000 -0.10	79.60	75.50	78.00	1,199
02 Jun 15	77.30000 -0.10	77.90	73.80	77.00	639
01 Jun 15	77.39999 +1.20	77.90	75.00	76.70	848
29 May 15	76.20000 -4.80	81.00	75.60	80.50	1,070
28 May 15	81.00000 +3.50	81.00	76.50	76.50	1,011
27 May 15	77.50000 -0.30	80.00	76.55	77.40	1,421
26 May 15	77.80000 -2.30	81.30	75.00	80.02	3,897
22 May 15	80.10001 -0.90	81.75	80.00	81.30	3,050
21 May 15	81.00000 -1.50	82.00	78.90	82.00	2,516
20 May 15	82.50000 +1.70	82.50	78.00	80.00	3,388
19 May 15	80.80000 +3.00	82.30	77.00	78.30	5,584
18 May 15	77.80000 +3.70	79.80	74.80	74.97	4,526
15 May 15	74.10000 +9.40	79.50	65.50	65.50	17,453
14 May 15	64.70000 -1.90	69.00	63.50	67.20	5,450
13 May 15	66.60000 +0.20	68.50	64.90	66.50	5,486
12 May 15	66.40000 +0.10	70.90	65.90	66.50	3,984
11 May 15	66.30000 +7.20	68.20	59.30	59.40	5,102
08 May 15	59.10000 -2.90	65.90	58.90	61.00	17,820
07 May 15	62.00000 -1.50	65.55	60.00	64.20	4,464
06 May 15	63.50000 -2.00	65.80	62.10	65.50	2,312
05 May 15	65.50000 -4.30	69.80	64.70	69.80	5,928
04 May 15	69.80000 +5.90	70.00	64.10	64.10	9,414
01 May 15	63.90000 +2.30	64.00	61.00	61.50	1,385
30 Apr 15	61.60000 -2.30	63.75	59.50	63.00	6,317
29 Apr 15	63.90000 -0.10	65.20	63.20	64.00	654
28 Apr 15	64.00000 -0.10	65.80	63.40	63.90	2,876
27 Apr 15	64.10000 -1.20	66.00	63.50	66.00	792
24 Apr 15	65.30000 -1.90	68.00	63.72	68.00	623
23 Apr 15	67.20000 +4.10	67.20	63.50	63.60	683
22 Apr 15	63.10000 +0.00	67.60	63.00	63.10	763
21 Apr 15	63.10000 -2.50	66.30	63.00	64.00	4,469
20 Apr 15	65.60000 -3.20	69.50	64.50	66.26	2,546
17 Apr 15	68.80000 +0.20	68.90	67.50	68.00	1,839
16 Apr 15	68.60000 -0.30	72.80	68.00	69.70	2,365
15 Apr 15	68.90000 -0.30	70.60	68.30	70.60	482
14 Apr 15	69.20000 -2.00	72.30	69.20	71.50	1,069
13 Apr 15	71.20000 +1.40	73.85	70.30	71.90	2,864
10 Apr 15	69.80000 +3.30	71.00	64.80	64.90	3,978
09 Apr 15	66.50000 +1.90	66.60	62.40	63.10	3,659
08 Apr 15	64.60000 -0.60	66.57	63.10	65.50	898
07 Apr 15	65.20000 +0.70	66.60	63.86	63.86	672
06 Apr 15	64.50000 -0.90	67.40	64.00	64.40	990
02 Apr 15	65.40000 -1.90	70.45	63.10	66.40	7,853
01 Apr 15	67.30000 -2.80	70.85	62.50	70.00	4,893
31 Mar 15	70.10001 +1.50	71.40	69.80	69.80	374
30 Mar 15	68.60000 -3.00	71.84	67.80	71.50	4,569
27 Mar 15	71.60000 -4.30	76.40	71.50	76.40	3,019
26 Mar 15	75.90000 +1.90	76.30	70.90	73.50	2,618
25 Mar 15	74.00000 +0.80	75.00	71.00	73.10	1,869
24 Mar 15	73.20000 +2.20	74.70	69.10	69.10	4,276
23 Mar 15	71.00000 -1.20	73.90	67.60	71.00	6,911
20 Mar 15	72.20000 -3.00	76.40	72.20	75.10	3,317
19 Mar 15	75.20000 +3.90	78.10	71.35	72.40	6,199
18 Mar 15	71.30000 -1.20	72.60	69.50	72.10	4,331
17 Mar 15	72.50000 +1.50	72.50	68.00	70.30	6,089
16 Mar 15	71.00000 +2.90	74.60	68.01	68.50	4,622
13 Mar 15	68.10000 -1.80	69.40	66.10	69.40	1,209
12 Mar 15	69.89999 -1.10	71.50	66.40	71.00	3,281
11 Mar 15	71.00000 +0.30	71.80	70.20	71.20	1,574
10 Mar 15	70.70000 -0.30	73.10	70.20	72.42	1,772
09 Mar 15	71.00000 -1.40	73.50	70.10	72.41	1,349
06 Mar 15	72.39999 -1.20	74.10	72.00	74.10	2,590
05 Mar 15	73.60000 +1.20	75.05	72.50	72.90	2,629
04 Mar 15	72.39999 +1.20	75.75	71.50	71.70	5,830
03 Mar 15	71.20000 -0.40	79.50	70.80	72.50	2,942
02 Mar 15	71.60000 +1.10	72.50	70.50	70.90	6,507
27 Feb 15	70.50000 -0.60	72.50	70.20	72.50	5,846
26 Feb 15	71.10000 +2.40	71.50	69.00	70.24	6,329
25 Feb 15	68.70000 -1.20	70.50	68.50	70.50	3,585
24 Feb 15	69.89999 -0.30	70.10	67.60	69.90	984
23 Feb 15	70.20000 -1.20	70.50	67.70	70.50	631
20 Feb 15	71.40000 +2.30	72.30	69.50	69.50	938
19 Feb 15	69.10000 -2.90	72.32	67.40	72.32	4,331
18 Feb 15	72.00000 +0.30	72.50	71.70	72.35	269
17 Feb 15	71.70000 -0.50	73.00	71.70	72.09	1,457
13 Feb 15	72.20000 -0.20	74.70	70.20	74.50	6,886
12 Feb 15	72.39999 -0.10	74.00	71.10	73.00	7,901
11 Feb 15	72.50000 -3.90	76.80	72.00	76.80	2,643
10 Feb 15	76.40000 -2.60	83.80	73.70	79.50	2,740
09 Feb 15	79.00000 +2.40	79.30	77.50	78.00	885
06 Feb 15	76.60000 -7.00	83.20	74.10	83.20	7,435
05 Feb 15	83.60000 +3.10	84.90	80.10	80.11	3,813
04 Feb 15	80.50000 +0.50	80.99	79.70	80.99	835
03 Feb 15	80.00000 -1.00	81.40	77.60	80.90	1,687
02 Feb 15	81.00000 +1.80	83.06	78.40	78.60	1,789
30 Jan 15	79.20000 +0.90	81.80	76.10	77.10	1,531
29 Jan 15	78.30000 -2.50	82.00	76.40	81.30	3,429
28 Jan 15	80.80000 +0.50	85.00	80.70	80.70	1,867
27 Jan 15	80.30000 +2.40	83.00	77.20	77.60	285
26 Jan 15	77.90000 -0.40	78.70	75.40	77.50	7,628
23 Jan 15	78.30000 -5.40	83.40	78.20	82.80	7,945
22 Jan 15	83.70000 -1.50	86.20	82.60	86.00	5,232
21 Jan 15	85.20000 +0.00	86.00	83.60	84.50	1,048
20 Jan 15	85.20000 -1.80	87.50	84.60	87.50	2,280
16 Jan 15	87.00000 -0.60	89.90	83.30	88.00	12,479
15 Jan 15	87.60001 -3.30	93.10	87.60	93.10	3,828
14 Jan 15	90.90000 +1.90	93.40	88.60	90.00	1,586
13 Jan 15	89.00000 -7.90	95.70	86.50	95.70	5,384
12 Jan 15	96.89999 +1.90	96.90	93.20	95.70	2,458
09 Jan 15	95.00000 -1.50	97.50	93.72	97.50	1,452
08 Jan 15	96.50000 +1.05	98.00	95.80	97.60	840
07 Jan 15	95.45000 -0.35	100.20	92.24	95.28	8,980
06 Jan 15	95.80000 -4.70	101.50	94.36	101.30	3,434
05 Jan 15	100.50000 +5.40	103.70	95.00	97.20	3,641
02 Jan 15	95.10001 -0.50	97.50	94.75	96.70	1,461
31 Dec 14	95.60001 +0.40	96.00	94.10	96.00	4,789
30 Dec 14	95.20000 -1.50	98.92	94.50	97.10	1,596
29 Dec 14	96.70000 -6.70	102.50	95.16	102.50	2,992
26 Dec 14	103.40000 +11.20	104.50	90.00	91.90	5,299
24 Dec 14	92.20000 +1.60	93.50	89.20	89.90	2,321
23 Dec 14	90.60001 -3.40	94.70	89.50	94.70	3,988
22 Dec 14	94.00000 +3.40	102.60	91.50	102.60	2,809
19 Dec 14	90.60001 -0.40	95.40	90.00	90.20	13,077
18 Dec 14	91.00000 +1.00	92.30	87.10	91.30	4,514
17 Dec 14	90.00000 -1.60	99.00	86.00	88.20	13,860
16 Dec 14	91.60000 -7.70	99.20	90.20	97.30	10,849
15 Dec 14	99.30000 -2.90	103.80	96.10	103.80	3,692
12 Dec 14	102.20000 +4.40	104.20	86.52	96.50	3,875
11 Dec 14	97.80000 -2.20	102.00	87.30	98.28	7,410
10 Dec 14	100.00000 -5.30	106.80	98.10	105.00	7,842
09 Dec 14	105.30000 -2.40	108.90	104.70	107.00	8,738
08 Dec 14	107.70000 -3.90	113.58	104.00	112.00	14,904
05 Dec 14	111.60000 +4.70	114.50	102.20	108.00	20,619
04 Dec 14	106.89999 -11.20	118.50	104.00	118.30	10,948
03 Dec 14	118.10001 +1.10	120.60	114.00	117.00	27,532
02 Dec 14	117.00000 -2.40	118.90	115.80	118.90	12,367
01 Dec 14	119.39999 -1.60	121.00	115.20	121.00	12,177
28 Nov 14	121.00000 +2.40	121.00	114.80	120.00	2,852
26 Nov 14	118.60000 +2.60	119.20	116.56	117.41	5,083
25 Nov 14	116.00000 +4.50	122.00	111.15	111.90	10,179
24 Nov 14	111.50000 +1.20	112.20	109.70	109.75	3,955
21 Nov 14	110.30000 +1.30	111.90	107.01	109.00	15,144
20 Nov 14	109.00000 -0.40	109.90	105.40	108.00	3,816
19 Nov 14	109.39999 -1.40	110.00	107.80	107.80	1,738
18 Nov 14	110.80000 +0.80	110.80	107.50	107.70	11,965
17 Nov 14	110.00000 +2.00	113.00	108.00	113.00	11,906
14 Nov 14	108.00000 -0.10	110.00	107.50	107.50	3,288
13 Nov 14	108.10001 -2.10	111.80	107.60	111.80	6,370
12 Nov 14	110.20000 -1.70	111.00	105.10	110.00	4,383
11 Nov 14	111.89999 -1.00	114.80	105.50	114.80	5,288
10 Nov 14	112.90000 +4.80	115.00	107.52	107.70	11,660
07 Nov 14	108.10001 +10.60	114.20	96.00	98.40	36,966
06 Nov 14	97.50000 +0.00	113.50	96.20	110.00	261,764