FUNDMANAGER.co.uk

Akari Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	8.22500 +0.13	8.45	7.84	8.00	14,399
22 Oct 26	8.10000 -0.66	9.11	7.58	8.69	20,885
21 Oct 26	8.76000 -0.53	9.94	8.70	9.29	30,597
20 Oct 26	9.29000 -0.60	9.72	9.15	9.15	35,061
19 Oct 26	9.89000 +1.71	10.00	8.52	9.01	78,982
16 Oct 26	8.18000 -0.66	8.72	8.02	8.72	21,683
15 Oct 26	8.84000 +1.56	8.89	7.00	7.87	55,638
14 Oct 26	7.28000 -0.62	8.10	7.19	8.10	34,875
13 Oct 26	7.90000 -0.64	8.70	7.90	8.33	18,524
12 Oct 26	8.54000 -0.23	9.05	8.34	8.70	112,358
09 Oct 26	8.77000 +0.64	8.97	8.20	8.51	76,445
08 Oct 26	8.13000 -0.49	8.73	8.13	8.61	61,877
07 Oct 26	8.62500 +0.23	8.63	8.05	8.46	32,435
06 Oct 26	8.39000 -0.55	8.96	8.13	8.96	19,698
05 Oct 26	8.94000 +0.22	9.39	8.53	8.84	9,561
02 Oct 26	8.72000 -0.12	9.14	8.26	9.01	15,258
01 Oct 26	8.84000 -0.46	10.00	8.55	9.35	28,463
30 Sep 26	9.30000 -0.42	10.05	8.80	9.58	46,957
29 Sep 26	9.72000 -0.09	10.75	9.55	9.83	50,670
28 Sep 26	9.81000 +0.06	10.98	9.69	9.99	81,981
25 Sep 26	9.75500 -0.31	10.25	9.30	10.25	71,540
24 Sep 26	10.06000 +0.40	10.10	9.56	9.90	47,386
23 Sep 26	9.66000 -0.39	10.42	9.32	10.42	86,422
22 Sep 26	10.05000 +0.67	10.10	8.53	9.24	78,482
21 Sep 26	9.38000 +0.22	9.81	9.07	9.52	18,696
18 Sep 26	9.16000 -0.72	10.13	9.16	9.63	63,620
17 Sep 26	9.87500 -0.24	10.74	9.39	10.26	126,389
16 Sep 26	10.12000 -0.13	11.00	9.78	11.00	16,367
15 Sep 26	10.25000 -0.79	11.05	10.00	11.05	27,586
14 Sep 26	11.04000 -0.26	11.61	10.68	11.43	39,960
11 Sep 26	11.30000 +0.42	11.50	10.51	10.51	133,264
10 Sep 26	10.88000 +0.31	11.06	10.07	10.63	165,986
09 Sep 26	10.57000 -0.39	12.15	10.02	10.89	131,070
08 Sep 26	10.96000 -0.51	12.04	10.75	11.32	128,541
04 Sep 26	11.47000 +0.63	11.82	10.17	10.41	108,905
03 Sep 26	10.84000 +0.69	11.40	9.65	10.00	61,947
02 Sep 26	10.15000 -0.22	10.40	9.60	10.09	46,499
01 Sep 26	10.37000 -0.06	10.50	9.44	10.44	174,974
31 Aug 26	10.43000 -0.27	11.40	9.75	10.62	81,397
28 Aug 26	10.70000 +1.69	11.08	8.80	8.93	168,626
27 Aug 26	9.01000 -0.09	9.60	8.75	9.60	54,077
26 Aug 26	9.10000 +1.23	9.96	7.95	8.10	254,059
25 Aug 26	7.87000 +0.40	8.10	7.69	7.97	30,406
24 Aug 26	7.47000 -0.38	8.06	7.36	8.00	41,370
21 Aug 26	7.85000 +0.06	8.10	7.70	8.10	10,988
20 Aug 26	7.79000 -0.11	8.10	7.69	8.10	16,501
19 Aug 26	7.90000 +0.00	8.10	7.70	7.85	15,236
18 Aug 26	7.89900 +0.38	8.00	7.24	7.30	104,160
17 Aug 26	7.52000 -0.02	8.10	7.04	7.68	154,700
14 Aug 26	7.54000 +0.54	7.99	6.51	7.01	164,053
13 Aug 26	7.00000 -0.18	7.50	6.91	7.49	30,638
12 Aug 26	7.18000 -0.55	7.60	7.00	7.58	55,818
11 Aug 26	7.73000 +0.20	7.77	7.53	7.64	10,433
10 Aug 26	7.53000 +0.53	7.97	7.08	7.08	25,294
07 Aug 26	7.00000 -1.08	8.03	7.00	7.98	44,889
06 Aug 26	8.08000 +0.58	8.09	7.31	7.88	11,036
05 Aug 26	7.50000 -0.29	8.10	7.20	7.97	21,848
04 Aug 26	7.79000 +0.43	7.87	7.37	7.39	8,237
03 Aug 26	7.36000 -0.50	7.74	7.19	7.74	24,044
31 Jul 26	7.86000 -0.14	8.10	7.80	7.80	14,598
30 Jul 26	8.00000 -0.25	8.63	7.72	8.00	69,086
29 Jul 26	8.25000 -0.18	8.43	8.15	8.15	3,521
28 Jul 26	8.43000 -0.03	8.76	8.05	8.75	29,056
27 Jul 26	8.46000 -0.24	9.53	8.08	8.62	52,713
24 Jul 26	8.70000 -0.60	9.55	8.42	8.88	28,094
23 Jul 26	9.30000 -0.51	10.02	9.11	9.11	16,815
22 Jul 26	9.81000 +0.52	10.10	8.71	9.06	42,390
21 Jul 26	9.29500 -1.36	12.44	9.05	11.25	70,006
20 Jul 26	10.66000 -0.35	12.49	10.66	11.49	53,971
17 Jul 26	11.01000 -0.49	11.64	10.70	11.50	42,193
16 Jul 26	11.50000 -0.57	12.54	11.50	12.10	35,960
15 Jul 26	12.07000 -1.35	13.42	11.50	13.01	27,680
14 Jul 26	13.42000 +0.02	13.70	13.01	13.01	41,390
13 Jul 26	13.40000 -0.48	15.00	12.66	13.79	89,974
10 Jul 26	13.88000 +0.72	13.89	12.50	13.04	61,576
09 Jul 26	13.16000 -1.05	14.20	12.50	13.92	14,968
08 Jul 26	14.21000 -1.27	15.25	13.41	14.81	64,164
07 Jul 26	15.48000 +4.58	15.50	10.80	10.89	145,979
06 Jul 26	10.90000 +0.49	11.65	9.80	9.80	159,979
02 Jul 26	10.41000 +0.16	11.10	9.31	10.60	72,545
01 Jul 26	10.25000 +0.01	11.86	10.20	10.29	39,113
30 Jun 26	10.24500 +0.56	11.00	9.20	9.75	265,093
29 Jun 26	9.69000 -1.04	11.77	9.66	10.14	211,934
26 Jun 26	10.73000 +1.21	10.74	9.26	9.37	91,409
25 Jun 26	9.52000 -1.23	11.09	9.50	10.52	137,904
24 Jun 26	10.75500 -1.03	11.90	10.55	11.90	27,836
23 Jun 26	11.79000 +0.56	12.21	10.71	11.01	60,249
22 Jun 26	11.23000 +0.29	11.79	10.56	11.47	204,554
18 Jun 26	10.94000 -1.06	12.80	10.61	12.02	67,430
17 Jun 26	12.00000 -1.00	13.97	11.95	12.71	120,842
16 Jun 26	13.00000 -0.17	13.45	12.64	12.86	34,841
15 Jun 26	13.17000 -0.23	14.05	12.68	13.40	61,953
12 Jun 26	13.40000 -1.42	15.72	13.31	14.23	112,886
11 Jun 26	14.82000 +0.19	15.07	14.14	14.14	82,580
10 Jun 26	14.63000 -0.37	15.90	14.11	14.68	38,916
09 Jun 26	15.00000 -0.44	15.91	14.48	15.91	16,359
08 Jun 26	15.44500 +0.38	15.94	15.08	15.08	20,435
05 Jun 26	15.07000 -0.77	16.10	14.01	15.88	60,054
04 Jun 26	15.84000 +0.86	16.11	14.41	14.99	68,602
03 Jun 26	14.98500 +0.35	16.05	13.05	14.19	59,198
02 Jun 26	14.63000 +1.20	16.20	13.40	13.69	264,327
01 Jun 26	13.43000 -3.00	16.72	13.00	15.53	188,437
29 May 26	16.43000 -5.62	25.95	15.65	24.98	539,618
28 May 26	22.05000 +6.12	29.32	15.30	15.82	1,643,459
27 May 26	15.92500 -1.88	17.97	14.50	16.65	481,207
26 May 26	17.81000 -0.46	20.16	13.66	13.70	2,501,849
22 May 26	18.27000 +13.13	18.99	8.58	9.92	33,035,732
21 May 26	5.14000 +1.71	5.18	3.15	3.15	6,266,254
20 May 26	3.43000 -0.31	3.95	3.43	3.73	16,388
19 May 26	3.74000 +0.24	3.88	3.26	3.34	26,310
18 May 26	3.50000 +0.01	3.67	3.39	3.39	9,769
15 May 26	3.49000 -0.21	3.70	3.44	3.70	13,242
14 May 26	3.70000 +0.55	3.77	3.12	3.40	40,286
13 May 26	3.15000 +0.09	3.99	3.06	3.06	72,055
12 May 26	3.06000 -2.09	5.24	3.02	5.24	109,190
11 May 26	5.15000 -1.10	6.19	5.02	5.81	17,206
08 May 26	6.25000 -0.33	6.58	6.13	6.54	4,281
07 May 26	6.58000 +0.76	6.59	5.86	5.90	11,981
06 May 26	5.82000 +0.20	6.15	5.36	5.55	12,315
05 May 26	5.62000 -0.37	6.52	5.21	5.68	51,259
04 May 26	5.99000 +0.52	6.10	5.61	5.75	8,285
01 May 26	5.47000 +0.07	5.62	5.22	5.58	56,904
30 Apr 26	5.40010 +0.16	5.88	5.29	5.29	63,000
29 Apr 26	5.24000 -0.48	5.82	5.01	5.82	1,952
28 Apr 26	5.72000 +0.12	5.72	5.55	5.55	2,352
27 Apr 26	5.60000 -0.20	5.92	5.45	5.54	11,066
24 Apr 26	5.80000 -0.20	5.80	5.75	5.80	1,575
23 Apr 26	6.00000 +0.21	6.03	5.56	5.64	24,991
22 Apr 26	5.79000 -0.08	5.93	5.40	5.82	7,153
21 Apr 26	5.87000 -0.07	6.46	5.87	5.99	25,810
20 Apr 26	5.94000 +0.14	6.29	4.53	4.57	734,247
17 Apr 26	5.80000 +0.68	6.00	5.08	5.15	20,306
16 Apr 26	5.12000 +0.51	5.27	4.61	4.61	13,105
15 Apr 26	4.61000 -0.02	4.84	4.55	4.75	9,575
14 Apr 26	4.63000 +0.38	4.72	4.12	4.33	20,640
13 Apr 26	4.24750 +0.42	4.25	3.78	3.99	14,180
10 Apr 26	3.83000 -0.09	4.09	3.80	3.99	6,928
09 Apr 26	3.92000 +0.04	3.99	3.77	3.83	8,399
08 Apr 26	3.88000 +0.08	3.89	3.56	3.78	25,503
07 Apr 26	3.80000 +0.26	3.80	3.29	3.42	30,594
06 Apr 26	3.54000 -0.93	4.12	3.25	3.99	317,190
02 Apr 26	4.47000 -0.18	4.80	4.16	4.80	5,577
01 Apr 26	4.65000 -0.50	5.50	4.45	5.15	45,066
31 Mar 26	5.15000 +0.31	5.45	4.56	4.99	27,521
30 Mar 26	4.84000 -0.21	5.92	4.80	5.20	10,000
27 Mar 26	5.05200 -0.40	6.60	5.05	5.40	9,646
26 Mar 26	5.45600 -0.01	5.90	5.26	5.47	7,293
25 Mar 26	5.46400 -0.04	5.84	5.39	5.84	6,172
24 Mar 26	5.50000 -0.30	5.88	5.25	5.44	7,140
23 Mar 26	5.80000 +0.60	5.82	5.20	5.68	8,792
20 Mar 26	5.20400 -0.62	6.00	5.20	5.52	8,646
19 Mar 26	5.82400 -0.68	6.70	5.20	6.39	29,810
18 Mar 26	6.50400 -2.14	7.95	6.40	7.95	24,085
17 Mar 26	8.64000 +0.36	9.51	8.31	8.56	24,019
16 Mar 26	8.28000 -0.89	9.30	8.05	9.11	14,133
13 Mar 26	9.16800 -1.10	11.17	8.84	10.32	23,247
12 Mar 26	10.26800 -0.17	10.80	10.10	10.62	1,265
11 Mar 26	10.44000 +0.16	11.24	10.10	10.52	4,434
10 Mar 26	10.28000 +0.23	11.09	10.00	10.30	19,288
09 Mar 26	10.04800 +0.00	10.28	9.96	10.12	1,903
06 Mar 26	10.04800 +0.18	10.32	9.60	9.80	3,840
05 Mar 26	9.86400 -0.14	10.59	9.77	9.82	5,308
04 Mar 26	10.00000 +0.80	10.40	9.52	10.16	11,045
03 Mar 26	9.20000 -0.22	9.98	9.12	9.98	5,918
02 Mar 26	9.42400 -0.02	10.00	9.09	9.09	7,216
27 Feb 26	9.44800 -0.92	10.76	9.30	10.76	13,283
26 Feb 26	10.36800 -0.07	10.91	10.33	10.56	6,838
25 Feb 26	10.43600 +0.24	10.73	9.52	10.56	5,016
24 Feb 26	10.20000 +0.48	11.00	9.24	9.24	13,702
23 Feb 26	9.72000 +0.26	10.00	9.48	9.98	3,284
20 Feb 26	9.46400 +0.02	10.00	9.44	9.60	5,388
19 Feb 26	9.44000 -0.16	10.54	9.36	9.60	2,076
18 Feb 26	9.60000 -0.16	10.60	9.60	9.88	2,088
17 Feb 26	9.76000 +0.44	10.40	9.28	9.88	5,845
13 Feb 26	9.32000 -0.20	10.35	9.32	10.32	3,387
12 Feb 26	9.52000 -0.30	10.28	9.36	9.60	3,711
11 Feb 26	9.82400 +0.14	10.66	9.13	9.96	5,739
10 Feb 26	9.68400 -0.23	10.28	9.68	10.20	4,285
09 Feb 26	9.91600 +0.52	10.40	9.05	9.84	3,252
06 Feb 26	9.40000 +0.40	9.92	8.84	9.00	4,178
05 Feb 26	9.00000 -0.20	9.96	8.88	8.88	6,829
04 Feb 26	9.20400 -0.12	9.54	8.86	9.14	5,787
03 Feb 26	9.32800 -0.15	10.00	8.85	9.72	1,926
02 Feb 26	9.48000 +0.10	9.83	9.38	9.80	4,380
30 Jan 26	9.38400 +0.12	9.75	9.33	9.33	2,611
29 Jan 26	9.26000 -0.90	10.54	9.00	10.00	15,118
28 Jan 26	10.16000 -0.82	11.24	10.16	10.98	10,732
27 Jan 26	10.98000 +0.09	11.24	10.48	10.79	12,089
26 Jan 26	10.88800 -0.06	11.24	10.20	11.12	28,567
23 Jan 26	10.94400 +0.22	11.20	10.12	11.16	10,154
22 Jan 26	10.72000 +0.28	11.36	10.08	10.08	12,525
21 Jan 26	10.43600 -0.12	10.71	10.00	10.70	6,200
20 Jan 26	10.55600 -0.67	11.10	10.40	10.74	2,202
16 Jan 26	11.22400 +0.53	11.59	10.70	11.16	7,845
15 Jan 26	10.69200 -0.03	11.20	10.40	10.76	10,005
14 Jan 26	10.72000 -0.44	11.40	10.68	11.20	5,969
13 Jan 26	11.16400 +0.16	11.50	11.00	11.36	5,437
12 Jan 26	11.00000 -0.27	11.60	11.00	11.60	9,153
09 Jan 26	11.26800 -0.03	11.92	11.20	11.60	11,347
08 Jan 26	11.29600 -0.20	12.16	11.00	11.00	12,784
07 Jan 26	11.49600 -0.10	12.40	11.40	12.40	8,651
06 Jan 26	11.60000 -0.17	11.80	10.80	11.56	10,804
05 Jan 26	11.76800 +0.17	12.60	11.56	12.60	10,211
02 Jan 26	11.60000 +0.04	12.54	10.93	11.56	10,730
31 Dec 25	11.56000 +0.86	11.60	10.04	10.16	20,917
30 Dec 25	10.70000 +0.24	11.04	10.00	10.07	24,370
29 Dec 25	10.46000 -0.17	11.00	10.39	10.64	18,416
26 Dec 25	10.62800 -0.06	11.37	10.21	10.60	26,903
24 Dec 25	10.68800 +0.88	10.88	10.00	10.03	37,864
23 Dec 25	9.81200 -0.75	11.18	9.52	10.58	32,913
22 Dec 25	10.56000 +0.16	11.73	10.40	10.84	39,826
19 Dec 25	10.40400 +0.60	10.60	9.42	9.64	45,748
18 Dec 25	9.80000 -0.22	10.30	8.71	9.75	333,494
17 Dec 25	10.02000 -0.12	10.64	9.68	10.00	48,294
16 Dec 25	10.14400 -6.30	13.60	8.97	12.00	85,017
15 Dec 25	16.44000 +0.86	16.58	15.40	15.40	2,179
12 Dec 25	15.57600 -0.82	18.80	14.64	16.04	12,521
11 Dec 25	16.40000 +1.20	17.00	14.02	15.72	9,065
10 Dec 25	15.20400 +1.16	16.38	13.28	13.60	20,397
09 Dec 25	14.04000 +0.44	14.40	10.60	13.58	149,847
08 Dec 25	13.60000 +0.04	14.20	13.40	13.60	4,048
05 Dec 25	13.56000 -0.04	14.00	13.08	14.00	3,382
04 Dec 25	13.60000 +0.00	14.56	12.80	12.80	12,741
03 Dec 25	13.60000 -0.22	14.00	11.67	14.00	19,539
02 Dec 25	13.81600 -2.27	24.00	12.66	18.05	409,727
01 Dec 25	16.08400 -3.37	19.14	15.93	19.14	5,915
28 Nov 25	19.45600 +1.62	19.83	18.00	18.48	1,494
26 Nov 25	17.84000 +0.00	19.68	17.49	19.14	2,873
25 Nov 25	17.84000 +0.16	18.58	17.08	18.35	1,934
24 Nov 25	17.68400 -0.32	18.88	16.66	18.00	4,101
21 Nov 25	18.00000 -0.49	18.97	17.76	18.92	2,136
20 Nov 25	18.49200 -1.46	22.00	18.00	19.60	2,146
19 Nov 25	19.94800 -1.28	21.74	19.41	21.68	2,369
18 Nov 25	21.22400 +2.28	21.47	18.57	19.78	5,369
17 Nov 25	18.94400 -2.21	21.14	18.62	20.32	6,118
14 Nov 25	21.15200 +0.35	22.40	20.00	22.40	5,156
13 Nov 25	20.80400 -0.91	22.92	20.40	22.52	4,187
12 Nov 25	21.71600 -1.94	24.00	21.66	23.20	3,667
11 Nov 25	23.66000 -1.46	26.11	23.20	24.04	4,842
10 Nov 25	25.12000 -0.42	25.64	23.52	25.64	10,928
07 Nov 25	25.54000 +0.92	25.97	24.40	25.04	3,072
06 Nov 25	24.62400 -2.80	27.39	24.00	26.00	6,028
05 Nov 25	27.42000 -5.38	30.00	25.40	28.00	22,041
04 Nov 25	32.80000 +3.80	33.60	28.80	31.20	139,007
03 Nov 25	29.00000 -1.00	30.80	28.56	30.44	1,191
31 Oct 25	30.00000 +0.79	30.40	28.00	29.24	3,510
30 Oct 25	29.21200 -0.81	30.38	29.20	30.38	5,001
29 Oct 25	30.02000 -0.83	32.00	29.64	31.48	2,080
28 Oct 25	30.85200 -0.92	33.20	30.00	31.50	3,962
27 Oct 25	31.77200 +2.17	32.00	29.60	30.00	5,172
24 Oct 25	29.60000 +0.04	30.80	29.20	29.56	2,062
23 Oct 25	29.56000 -0.03	30.07	28.80	29.20	1,146
22 Oct 25	29.58800 -0.52	31.58	28.80	30.60	2,394
21 Oct 25	30.10400 -0.70	31.16	29.72	30.80	2,286
20 Oct 25	30.80000 -1.20	32.96	30.44	32.00	1,460
17 Oct 25	31.99600 +1.20	32.80	30.50	32.60	2,879
16 Oct 25	30.80000 -2.00	33.60	30.44	32.79	3,090
15 Oct 25	32.79600 -6.40	36.75	32.00	36.75	12,810
14 Oct 25	39.20000 +1.52	39.64	37.36	37.60	974
13 Oct 25	37.67600 +0.48	39.14	37.26	37.34	1,161
10 Oct 25	37.20000 -3.60	40.00	36.40	38.00	4,034
09 Oct 25	40.80000 +0.00	42.80	40.00	41.28	1,343
08 Oct 25	40.80000 -1.20	44.00	39.60	44.00	1,752
07 Oct 25	42.00000 +1.00	44.20	40.40	42.40	3,178
06 Oct 25	41.00000 +4.36	42.60	36.01	37.20	3,017
03 Oct 25	36.64000 -0.71	38.72	36.33	37.60	1,531
02 Oct 25	37.34800 -1.86	39.20	37.22	39.20	933
01 Oct 25	39.20600 -1.19	41.60	38.51	39.64	1,288
30 Sep 25	40.40000 -0.44	43.38	39.20	39.60	1,935
29 Sep 25	40.84000 +2.04	44.40	36.40	36.40	6,925
26 Sep 25	38.80400 -6.00	46.00	36.40	45.20	5,176
25 Sep 25	44.80000 +0.40	49.60	41.60	44.00	12,897
24 Sep 25	44.40000 +13.98	48.80	30.40	32.82	91,922
23 Sep 25	30.42000 -2.34	32.40	29.64	32.20	2,073
22 Sep 25	32.76400 +0.27	33.36	32.00	32.80	644
19 Sep 25	32.49600 +0.49	33.80	32.00	32.00	756
18 Sep 25	32.00800 +0.26	36.46	31.36	35.27	7,775
17 Sep 25	31.74400 +1.54	33.20	27.20	28.80	85,745
16 Sep 25	30.20000 -0.82	32.00	30.14	31.02	1,086
15 Sep 25	31.02000 -0.54	32.00	30.44	32.00	376
12 Sep 25	31.56000 +0.76	32.00	30.04	30.80	642
11 Sep 25	30.80000 -0.80	31.53	30.22	30.80	2,743
10 Sep 25	31.60000 -2.00	35.03	31.02	33.59	3,830
09 Sep 25	33.60400 -0.40	35.57	33.28	35.44	925
08 Sep 25	34.00000 +1.25	34.00	32.00	33.20	1,890
05 Sep 25	32.74800 +3.55	32.75	27.60	27.99	1,774
04 Sep 25	29.20000 +3.00	30.00	26.40	27.12	2,732
03 Sep 25	26.20000 -1.80	27.60	25.05	27.60	3,512
02 Sep 25	27.99600 -2.40	30.80	22.86	30.80	14,305
29 Aug 25	30.40000 -1.88	32.40	30.20	32.40	712
28 Aug 25	32.28000 -0.72	33.60	31.62	33.60	2,146
27 Aug 25	33.00000 -1.40	34.80	32.08	34.80	1,931
26 Aug 25	34.40000 -1.00	35.60	34.40	35.60	1,771
25 Aug 25	35.40000 -1.46	37.20	35.20	37.20	1,912
22 Aug 25	36.86000 -0.14	37.20	36.00	37.20	1,377
21 Aug 25	36.99800 -1.00	38.80	36.60	38.40	1,075
20 Aug 25	37.99600 -1.66	40.00	37.60	40.00	879
19 Aug 25	39.65600 -0.34	40.40	38.80	40.40	419
18 Aug 25	40.00000 -0.40	40.00	38.01	40.00	394
15 Aug 25	40.39600 +1.59	42.00	38.80	38.80	966
14 Aug 25	38.80400 -0.50	40.40	38.32	40.00	1,012
13 Aug 25	39.30400 -1.50	41.60	37.62	41.20	886
12 Aug 25	40.80000 -1.20	45.12	40.80	42.00	209
11 Aug 25	42.00000 +2.40	43.60	39.96	40.80	2,033
08 Aug 25	39.60000 -0.80	41.20	38.62	40.80	2,866
07 Aug 25	40.40000 +1.00	40.40	38.49	40.00	422
06 Aug 25	39.40000 -0.48	40.00	38.96	39.00	780
05 Aug 25	39.88000 -1.32	40.80	38.80	40.80	138
04 Aug 25	41.20000 +0.80	42.40	39.40	40.00	1,979
01 Aug 25	40.40000 -0.80	41.20	40.00	41.20	356
31 Jul 25	41.20000 +0.80	42.00	40.80	41.60	1,715
30 Jul 25	40.40000 -2.80	42.75	40.40	42.75	311
29 Jul 25	43.19600 -2.00	45.20	42.80	45.20	721
28 Jul 25	45.20000 +0.40	46.00	43.22	44.00	1,316
25 Jul 25	44.80000 +0.80	44.80	44.00	44.00	248
24 Jul 25	44.00000 -1.40	45.60	44.00	45.20	683
23 Jul 25	45.40000 +0.23	45.80	45.20	45.60	667
22 Jul 25	45.16800 -0.23	46.00	44.00	45.20	564
21 Jul 25	45.40000 +0.20	45.60	44.01	45.60	1,762
18 Jul 25	45.20000 +0.00	45.60	44.00	45.60	1,184
17 Jul 25	45.20000 +0.80	45.60	43.99	43.99	224
16 Jul 25	44.40000 +0.81	45.20	43.60	44.00	422
15 Jul 25	43.59200 -0.41	44.40	43.20	44.40	440
14 Jul 25	44.00000 -1.23	44.80	44.00	44.80	201
11 Jul 25	45.22800 -0.57	46.00	44.40	45.60	422
10 Jul 25	45.80000 +0.74	45.80	44.98	45.19	154
09 Jul 25	45.06000 +0.26	45.60	44.06	45.01	896
08 Jul 25	44.80000 +0.40	45.40	44.80	44.84	150
07 Jul 25	44.40000 -2.40	46.80	44.40	46.57	360
03 Jul 25	46.80000 +0.60	46.80	45.60	45.60	56
02 Jul 25	46.20000 -0.40	47.26	44.00	46.80	892
01 Jul 25	46.60000 -0.20	47.20	46.40	47.20	178
30 Jun 25	46.79600 +0.43	47.20	46.32	46.32	206
27 Jun 25	46.36400 -0.44	48.00	46.00	46.62	739
26 Jun 25	46.80000 +0.40	48.00	46.40	47.60	570
25 Jun 25	46.40000 +0.00	47.60	46.00	47.20	325
24 Jun 25	46.40000 +0.00	47.20	46.00	46.40	788
23 Jun 25	46.40000 +1.60	48.40	44.30	48.40	446
20 Jun 25	44.80000 -1.20	48.60	43.62	48.00	707
18 Jun 25	46.00000 -1.20	46.40	44.80	46.00	1,148
17 Jun 25	47.20000 +3.60	48.80	44.40	48.00	871
16 Jun 25	43.60000 -4.00	49.94	43.60	47.00	1,129
13 Jun 25	47.60000 +0.77	48.40	43.20	47.20	1,135
12 Jun 25	46.83200 -3.17	50.40	46.83	48.80	1,622
11 Jun 25	50.00000 -1.00	51.96	48.40	48.40	1,072
10 Jun 25	51.00000 +1.00	52.00	48.00	48.40	983
09 Jun 25	50.00000 +0.72	51.20	49.60	49.60	296
06 Jun 25	49.28000 -2.00	52.20	48.85	51.20	157
05 Jun 25	51.28000 -2.72	54.00	50.88	54.00	419
04 Jun 25	53.99600 +0.39	55.60	54.00	54.00	573
03 Jun 25	53.60400 -3.00	56.00	53.60	54.24	262
02 Jun 25	56.60000 +2.60	56.80	50.88	54.00	549
30 May 25	54.00000 +2.00	54.00	48.04	51.60	610
29 May 25	52.00000 +0.00	52.00	51.50	52.00	167
28 May 25	52.00000 +1.60	52.00	50.80	51.59	423
27 May 25	50.40000 -3.00	53.32	49.60	51.60	193
23 May 25	53.40000 +3.21	54.80	48.40	48.40	339
22 May 25	50.19200 +0.59	50.19	50.19	50.19	46
21 May 25	49.60000 -2.38	55.60	49.20	50.00	309
20 May 25	51.98400 +1.46	51.98	51.40	51.40	49
19 May 25	50.52800 -0.27	52.18	49.20	51.20	68
16 May 25	50.80000 -2.00	53.52	48.80	48.80	112
15 May 25	52.80000 -1.20	53.66	48.80	52.18	79
14 May 25	54.00000 -2.00	55.81	53.60	55.62	239
13 May 25	56.00000 -0.40	56.40	54.00	54.00	362
12 May 25	56.40000 +6.00	56.80	47.20	50.40	578
09 May 25	50.40400 -3.20	55.20	50.40	55.20	438
08 May 25	53.60000 -2.12	55.34	52.93	55.34	101
07 May 25	55.72000 +0.92	58.40	54.00	57.60	564
06 May 25	54.80000 -1.60	58.00	53.60	57.60	622
05 May 25	56.40000 +1.20	58.80	54.20	56.40	1,887
02 May 25	55.20000 -0.80	55.62	51.20	51.20	202
01 May 25	56.00000 -1.60	57.20	55.20	57.20	63
30 Apr 25	57.60000 +2.80	59.20	52.80	56.80	696
29 Apr 25	54.80000 -1.20	56.00	52.01	56.00	168
28 Apr 25	56.00000 -1.20	58.00	56.00	58.00	152
25 Apr 25	57.20000 -1.20	59.20	57.20	58.40	63
24 Apr 25	58.40000 +0.28	59.60	56.00	58.00	1,590
23 Apr 25	58.12000 +3.72	58.12	49.60	49.66	778
22 Apr 25	54.40000 +3.20	63.20	47.21	50.74	5,071
21 Apr 25	51.20000 +3.00	51.60	41.20	51.60	2,282
17 Apr 25	48.20000 +4.20	51.20	44.00	44.00	432
16 Apr 25	44.00000 -3.95	47.60	44.00	47.60	252
15 Apr 25	47.95200 +3.43	50.80	44.80	50.80	85
14 Apr 25	44.52000 +1.72	44.88	43.69	43.69	125
11 Apr 25	42.80000 -1.60	46.00	42.80	46.00	278
10 Apr 25	44.40000 -3.20	47.20	42.40	42.40	423
09 Apr 25	47.59600 +1.60	48.40	43.20	44.00	918
08 Apr 25	46.00000 -0.40	50.80	45.32	45.32	726
07 Apr 25	46.40000 +1.79	46.40	40.40	42.96	476
04 Apr 25	44.60800 -2.99	46.40	42.00	46.40	389
03 Apr 25	47.60000 +3.60	49.23	44.32	46.00	160
02 Apr 25	44.00000 +0.00	46.80	44.00	46.00	272
01 Apr 25	44.00000 -5.60	51.20	44.00	51.20	200
31 Mar 25	49.60000 -1.20	50.80	49.60	50.00	418
28 Mar 25	50.80000 -1.20	51.21	50.80	51.20	77
27 Mar 25	52.00000 -0.22	54.42	50.43	50.43	77
26 Mar 25	52.21600 -6.18	56.40	51.30	55.60	859
25 Mar 25	58.40000 +0.40	60.00	55.20	58.00	453
24 Mar 25	58.00000 -3.20	62.40	57.80	62.40	415
21 Mar 25	61.20000 +1.20	62.00	57.20	58.00	688
20 Mar 25	60.00000 +10.00	69.20	50.77	52.00	4,618
19 Mar 25	50.00000 -2.00	54.60	50.00	54.40	486
18 Mar 25	52.00000 +8.00	54.80	45.20	45.20	2,028
17 Mar 25	44.00000 +0.80	44.80	40.80	43.60	1,433
14 Mar 25	43.20000 +6.88	43.20	37.27	38.20	254
13 Mar 25	36.31600 -0.90	38.27	36.32	37.84	300
12 Mar 25	37.22000 +1.26	38.56	35.64	38.56	55
11 Mar 25	35.96000 -0.04	38.54	35.96	38.00	445
10 Mar 25	36.00000 -1.00	38.48	35.60	38.00	331
07 Mar 25	37.00000 +0.74	38.40	35.60	35.60	27
06 Mar 25	36.25600 +0.65	40.00	36.00	40.00	627
05 Mar 25	35.60400 -2.00	39.00	35.50	39.00	578
04 Mar 25	37.60000 +0.12	38.60	36.00	38.60	729
03 Mar 25	37.48000 +2.68	38.64	34.00	34.00	2,321
28 Feb 25	34.80000 -1.20	36.70	34.52	36.00	679
27 Feb 25	36.00000 -0.80	42.06	36.00	42.06	470
26 Feb 25	36.80400 +0.40	41.57	36.48	41.57	166
25 Feb 25	36.40000 -3.60	44.40	36.40	40.00	1,140
24 Feb 25	40.00000 +1.20	40.00	37.60	38.80	266
21 Feb 25	38.80000 -3.40	41.80	38.00	41.20	749
20 Feb 25	42.20000 -0.20	43.20	41.60	41.60	117
19 Feb 25	42.40000 +2.14	42.80	40.20	42.00	429
18 Feb 25	40.26400 -2.94	43.40	40.00	43.20	1,849
14 Feb 25	43.20000 -0.27	44.40	42.40	43.20	364
13 Feb 25	43.47376 -4.13	45.20	42.40	45.20	937
12 Feb 25	47.60000 +3.60	47.60	42.40	44.00	272
11 Feb 25	44.00000 -0.80	53.20	44.00	46.40	923
10 Feb 25	44.80000 -4.80	51.84	44.77	46.80	1,112
07 Feb 25	49.60400 -1.20	52.00	48.65	50.16	165
06 Feb 25	50.80000 +5.20	54.00	44.80	47.60	860
05 Feb 25	45.60000 -1.20	50.80	43.81	45.40	1,193
04 Feb 25	46.80000 -0.80	50.00	45.96	46.80	273
03 Feb 25	47.60000 +4.00	52.00	44.00	44.00	2,187
31 Jan 25	43.60000 -10.40	55.60	42.80	48.80	2,047
30 Jan 25	54.00000 +0.18	55.20	52.40	54.34	195
29 Jan 25	53.82400 +0.62	55.80	53.80	55.20	389
28 Jan 25	53.20000 +1.60	54.00	47.08	53.60	539
27 Jan 25	51.60000 +5.29	52.80	45.28	47.20	585
24 Jan 25	46.30800 -2.49	51.07	45.60	46.80	248
23 Jan 25	48.80000 -1.60	48.80	47.20	48.80	218
22 Jan 25	50.40000 -1.20	51.60	48.40	51.60	815
21 Jan 25	51.60000 +4.04	52.40	46.40	46.40	279
17 Jan 25	47.56000 -0.44	48.80	46.00	47.20	256
16 Jan 25	48.00000 -2.00	50.40	46.00	50.00	177
15 Jan 25	50.00000 +4.00	50.80	46.00	46.00	310
14 Jan 25	46.00000 -2.40	47.60	45.23	45.23	346
13 Jan 25	48.40000 -0.20	49.56	45.60	47.60	593
10 Jan 25	48.60000 -2.60	48.80	45.86	48.80	1,036
08 Jan 25	51.20000 -5.20	55.60	51.20	55.20	607
07 Jan 25	56.39600 +1.20	58.40	52.40	55.60	1,009
06 Jan 25	55.20000 +2.80	56.40	52.04	53.60	1,281
03 Jan 25	52.40000 +4.00	53.20	46.80	47.20	1,366
02 Jan 25	48.40000 -0.40	51.20	44.00	49.20	10,538
31 Dec 24	48.80000 +8.80	50.40	40.00	41.20	3,728
30 Dec 24	40.00000 +1.27	42.80	38.80	38.80	1,660
27 Dec 24	38.72800 -0.47	42.00	38.73	39.61	2,390
26 Dec 24	39.20000 +0.00	45.05	39.20	40.80	2,140
24 Dec 24	39.20000 +1.20	44.80	39.20	44.80	781
23 Dec 24	38.00000 -0.80	41.16	37.60	37.60	1,668
20 Dec 24	38.80000 -1.20	40.55	38.00	39.04	919
19 Dec 24	39.99600 +1.60	41.60	38.40	38.40	1,072
18 Dec 24	38.40000 -1.60	40.80	38.40	40.00	2,037
17 Dec 24	39.99600 +0.48	45.20	39.80	45.20	697
16 Dec 24	39.52000 +0.60	40.40	38.04	40.40	1,665
13 Dec 24	38.92000 +0.92	41.20	37.94	37.94	2,648
12 Dec 24	38.00000 -1.20	46.33	38.00	39.20	1,601
11 Dec 24	39.20000 -0.80	41.51	39.20	39.31	859
10 Dec 24	40.00000 -6.80	46.66	37.20	44.80	2,408
09 Dec 24	46.80000 -4.80	53.60	44.00	49.20	1,461
06 Dec 24	51.60000 +0.80	55.20	50.00	52.40	157
05 Dec 24	50.80000 -1.20	56.00	48.80	53.44	1,512
04 Dec 24	52.00000 +0.40	56.00	47.75	52.33	1,306
03 Dec 24	51.60000 -2.80	58.33	50.37	55.20	522
02 Dec 24	54.40000 +6.00	55.60	45.60	50.00	1,570
29 Nov 24	48.40000 +3.60	51.20	46.00	48.00	1,465
27 Nov 24	44.80000 -0.80	46.00	42.40	44.80	1,057
26 Nov 24	45.60000 +4.40	47.40	36.00	44.00	3,941
25 Nov 24	41.20000 -10.80	52.55	41.20	52.00	4,847
22 Nov 24	52.00000 +2.40	53.00	44.00	49.20	3,558
21 Nov 24	49.60000 -9.20	58.00	44.00	58.00	4,451
20 Nov 24	58.80000 -4.00	67.20	58.40	67.20	2,448
19 Nov 24	62.80000 -28.80	98.00	59.60	98.00	7,939
18 Nov 24	91.60000 +8.40	93.22	88.00	88.00	499
15 Nov 24	83.20000 -6.00	86.80	70.80	86.80	486
14 Nov 24	89.20000 -0.40	96.00	89.20	96.00	141
13 Nov 24	89.60000 -2.40	95.66	89.20	89.20	138
12 Nov 24	92.00000 +0.00	92.00	90.00	91.34	49
11 Nov 24	92.00000 -6.00	95.20	88.24	92.80	313
08 Nov 24	98.00000 +0.80	102.51	91.20	100.91	515
07 Nov 24	97.20000 +4.60	97.20	91.20	91.20	52
06 Nov 24	92.60001 -4.60	97.20	88.40	97.20	242
05 Nov 24	97.20000 +0.02	100.00	88.80	95.60	989
04 Nov 24	97.17599 -14.02	116.40	88.00	116.40	1,275
01 Nov 24	111.20000 +15.20	126.00	97.20	101.49	1,182
31 Oct 24	96.00000 -0.40	102.80	96.00	97.60	111
30 Oct 24	96.40000 -3.60	103.20	92.73	103.20	303
29 Oct 24	100.00000 +4.00	100.00	94.37	98.80	643
28 Oct 24	96.00000 +1.42	99.60	92.00	92.00	57
25 Oct 24	94.58000 +3.78	100.00	90.00	90.34	312
24 Oct 24	90.80000 +2.40	97.59	88.21	90.00	438
23 Oct 24	88.40000 +3.07	88.40	85.20	85.20	49
22 Oct 24	85.32800 -1.07	90.00	84.00	89.20	279
21 Oct 24	86.40000 -3.20	93.05	85.60	89.20	223
18 Oct 24	89.60000 +1.20	99.60	88.88	90.40	212
17 Oct 24	88.40000 -12.40	99.40	88.00	97.60	233
16 Oct 24	100.80000 -1.24	109.20	95.89	108.80	62
15 Oct 24	102.03600 -4.16	115.20	94.80	113.20	366
14 Oct 24	106.20000 -1.80	114.66	100.40	106.00	603
11 Oct 24	108.00000 +2.40	119.60	100.80	100.80	247
10 Oct 24	105.60001 -12.40	118.74	105.60	118.74	571
09 Oct 24	118.00000 -4.40	125.00	112.00	125.00	924
08 Oct 24	122.39999 +1.00	127.60	120.00	120.20	86
07 Oct 24	121.40000 +1.18	148.00	102.40	118.80	352
04 Oct 24	120.22400 +0.22	120.22	110.40	119.50	86
03 Oct 24	120.00000 +0.80	124.00	117.40	118.40	55
02 Oct 24	119.20000 -0.80	129.74	115.03	126.00	126
01 Oct 24	120.00000 +2.00	120.00	111.00	111.00	267
30 Sep 24	118.00000 +0.40	120.00	116.40	120.00	43
27 Sep 24	117.60001 -4.40	130.46	116.00	122.00	291
26 Sep 24	122.00000 -4.40	154.00	106.80	126.40	5,706
25 Sep 24	126.40000 +7.20	128.40	118.40	118.40	84
24 Sep 24	119.20000 -8.80	129.99	102.80	122.40	379
23 Sep 24	128.00000 -0.80	128.00	128.00	128.00	9
20 Sep 24	128.80000 +2.40	128.80	125.80	125.80	15
19 Sep 24	126.40000 +0.80	130.00	123.20	129.32	81
18 Sep 24	125.60001 -7.20	136.00	125.60	136.00	82
17 Sep 24	132.80000 +2.00	139.60	128.00	136.56	176
16 Sep 24	130.80000 +0.60	138.00	126.00	138.00	297
13 Sep 24	130.20001 -1.80	143.15	127.20	140.00	143
12 Sep 24	132.00000 -7.96	136.23	129.60	136.23	315
11 Sep 24	139.95599 +3.36	143.60	128.00	143.20	242
10 Sep 24	136.60001 +4.60	145.60	135.20	135.20	43
09 Sep 24	132.00000 -0.80	135.43	126.00	130.00	207
06 Sep 24	132.80000 +2.88	151.60	132.63	138.00	162
05 Sep 24	129.92400 -16.48	152.80	129.92	152.80	251
04 Sep 24	146.40001 -0.60	154.80	146.40	149.20	276
03 Sep 24	147.00000 -6.20	154.00	146.40	150.00	234
30 Aug 24	153.20000 +0.80	154.00	150.00	150.00	37
29 Aug 24	152.39999 +0.40	160.00	144.00	144.00	143
28 Aug 24	152.00000 +2.00	152.00	152.00	152.00	36
27 Aug 24	150.00000 -2.00	156.00	149.20	152.00	246
26 Aug 24	152.00000 -1.60	156.80	141.14	154.00	358
23 Aug 24	153.59999 +5.20	157.04	147.60	147.60	189
22 Aug 24	148.39999 +4.80	154.40	130.60	147.20	2,252
21 Aug 24	143.59999 +0.00	150.40	130.60	150.40	235
20 Aug 24	143.59999 -0.40	149.20	133.30	134.80	286
19 Aug 24	144.00000 +7.40	168.74	129.20	140.00	2,020
16 Aug 24	136.60001 +9.20	139.20	133.60	133.60	138
15 Aug 24	127.39999 -6.20	137.50	122.40	129.80	299
14 Aug 24	133.59999 -4.80	138.45	133.60	138.45	59
13 Aug 24	138.39999 +4.00	140.00	124.40	124.40	138
12 Aug 24	134.39999 -10.00	141.20	129.60	141.20	194
09 Aug 24	144.39999 +17.60	149.60	126.40	137.60	162
08 Aug 24	126.80000 -16.17	136.96	124.40	133.60	62
07 Aug 24	142.96800 -4.63	146.47	142.45	143.20	210
06 Aug 24	147.60001 +4.00	157.20	136.40	140.16	639
05 Aug 24	143.59999 -3.40	164.00	136.40	138.00	1,139
02 Aug 24	147.00000 -3.00	147.17	140.00	147.17	150
01 Aug 24	149.99600 -4.80	151.20	147.04	151.20	128
31 Jul 24	154.79999 +8.40	164.19	147.20	164.19	240
30 Jul 24	146.40001 -25.60	168.46	141.60	165.57	1,149
29 Jul 24	172.00000 +2.00	173.60	156.40	170.00	384
26 Jul 24	170.00000 +10.27	176.00	154.40	160.00	615
25 Jul 24	159.73199 +3.33	160.00	153.60	154.40	444
24 Jul 24	156.40001 -6.20	166.80	150.88	166.80	518
23 Jul 24	162.60001 +7.40	168.80	158.80	159.20	528
22 Jul 24	155.20001 +14.00	158.52	145.20	151.20	483
19 Jul 24	141.20000 -4.40	154.80	141.20	144.80	78
18 Jul 24	145.60001 -7.60	156.40	145.20	155.20	539
17 Jul 24	153.20000 +5.20	154.00	150.20	154.00	462
16 Jul 24	148.00400 -1.60	154.40	140.40	146.40	874
15 Jul 24	149.60001 +9.60	149.60	140.00	140.00	418
12 Jul 24	140.00000 -1.23	145.61	131.60	142.40	662
11 Jul 24	141.22800 +6.03	149.16	135.20	139.60	1,201
10 Jul 24	135.20001 +22.80	141.20	114.80	119.20	1,068
09 Jul 24	112.39999 -2.80	119.20	107.20	113.60	216
08 Jul 24	115.20000 +0.40	121.20	113.60	113.60	143
05 Jul 24	114.80000 -12.47	127.20	113.17	127.20	218
03 Jul 24	127.27200 +3.27	132.26	124.03	129.20	59
02 Jul 24	124.00000 -4.60	136.00	121.60	130.80	595
01 Jul 24	128.59999 +20.60	145.20	114.00	114.00	660
28 Jun 24	108.00000 +2.80	108.00	104.40	108.00	310
27 Jun 24	105.20000 -3.60	124.40	104.80	106.40	450
26 Jun 24	108.80000 -2.00	124.32	108.40	115.60	509
25 Jun 24	110.80000 -35.60	145.60	109.20	144.00	1,774
24 Jun 24	146.40001 -2.00	155.60	139.66	152.00	582
21 Jun 24	148.39999 +24.60	157.60	122.00	122.00	1,675
20 Jun 24	123.80000 +10.40	126.20	110.00	111.60	843
18 Jun 24	113.40000 -5.00	121.20	112.00	115.20	320
17 Jun 24	118.40000 -8.00	122.80	108.00	122.00	675
14 Jun 24	126.40000 +4.40	131.60	119.00	122.40	261
13 Jun 24	122.00000 -10.00	134.00	110.00	133.20	467
12 Jun 24	132.00000 +6.40	132.00	104.00	128.40	1,118
11 Jun 24	125.60001 +24.80	132.00	98.80	98.80	2,117
10 Jun 24	100.80000 +11.60	110.00	86.00	94.00	1,774
07 Jun 24	89.20399 +1.60	94.40	85.20	86.00	971
06 Jun 24	87.60001 +2.77	90.00	84.80	88.40	418
05 Jun 24	84.82800 +7.63	92.00	77.20	78.00	1,114
04 Jun 24	77.20000 +9.60	77.20	66.40	67.60	1,399
03 Jun 24	67.60001 -0.96	72.00	64.95	72.00	407
31 May 24	68.56000 -0.04	72.00	68.56	70.00	270
30 May 24	68.60000 -3.00	72.00	65.20	71.60	227
29 May 24	71.60000 -1.75	73.40	71.60	73.20	67
28 May 24	73.34800 -4.65	78.00	71.84	78.00	93
24 May 24	78.00000 +3.60	78.00	68.14	73.60	775
23 May 24	74.40000 -2.00	94.00	64.00	82.80	1,270
22 May 24	76.40000 +11.00	81.60	63.20	63.20	1,103
21 May 24	65.40000 +4.60	67.20	60.80	61.01	110
20 May 24	60.80000 +0.00	64.00	59.80	62.40	566
17 May 24	60.80000 +1.60	64.80	58.80	64.14	504
16 May 24	59.20000 +0.80	68.80	57.60	57.60	174
15 May 24	58.40000 -1.60	60.00	58.20	58.20	227
14 May 24	60.00000 +0.40	62.00	56.40	62.00	411
13 May 24	59.60000 -4.40	64.00	59.60	61.20	96
10 May 24	64.00000 -1.40	66.00	62.00	62.00	477
09 May 24	65.40000 +7.40	70.00	60.80	60.80	759
08 May 24	58.00000 +0.00	60.00	52.80	60.00	292
07 May 24	58.00000 +4.40	59.60	54.00	56.08	310
06 May 24	53.60000 -0.80	56.00	46.80	56.00	408
03 May 24	54.40000 -4.40	63.60	53.20	63.16	519
02 May 24	58.80000 -9.20	74.70	57.13	67.60	957
01 May 24	68.00000 +6.40	74.16	60.54	61.60	4,129
30 Apr 24	61.60000 +10.40	61.60	51.60	52.00	1,094
29 Apr 24	51.19600 +3.80	54.05	47.20	47.20	551
26 Apr 24	47.40000 -0.20	48.00	46.80	47.40	250
25 Apr 24	47.60000 +0.00	48.00	46.80	48.00	98
24 Apr 24	47.60000 -0.80	48.40	46.80	48.40	188
23 Apr 24	48.40000 +1.20	49.40	45.20	45.20	122
22 Apr 24	47.20000 +0.55	48.80	45.20	45.20	348
19 Apr 24	46.64800 -1.75	48.00	43.22	44.40	94
18 Apr 24	48.40000 +3.55	49.00	44.40	45.60	219
17 Apr 24	44.84800 -1.37	49.53	43.10	44.00	198
16 Apr 24	46.22000 -1.78	50.00	45.44	48.00	363
15 Apr 24	48.00000 -0.40	50.80	48.00	49.20	228
12 Apr 24	48.40000 +4.40	50.80	48.40	48.40	704
11 Apr 24	44.00000 -8.00	56.00	44.00	52.00	934
10 Apr 24	52.00000 -0.60	53.20	47.60	48.00	282
09 Apr 24	52.60000 -3.40	59.60	50.60	56.40	187
08 Apr 24	56.00000 -0.40	60.00	48.00	56.80	135
05 Apr 24	56.40000 -1.20	61.20	56.40	58.00	95
04 Apr 24	57.60000 -4.40	63.20	57.20	61.20	698
03 Apr 24	62.00000 +1.60	63.18	60.40	60.40	352
02 Apr 24	60.40000 +0.00	62.20	60.40	61.20	206
01 Apr 24	60.40000 -14.20	74.00	60.00	74.00	2,764
28 Mar 24	74.60000 +0.20	76.00	68.92	75.60	335
27 Mar 24	74.40000 -1.00	76.00	68.00	74.00	869
26 Mar 24	75.40000 -0.60	75.60	72.40	74.40	348
25 Mar 24	75.99600 +3.60	76.00	74.80	75.20	61
22 Mar 24	72.39999 -0.80	75.60	69.60	70.00	1,485
21 Mar 24	73.20000 -2.79	76.00	66.40	76.00	726
20 Mar 24	75.99200 -1.61	76.80	70.20	70.20	141
19 Mar 24	77.60001 -2.40	79.20	74.00	79.20	68
18 Mar 24	79.99600 +1.20	80.00	78.80	80.00	46
15 Mar 24	78.80000 -2.80	81.20	78.00	80.60	136
14 Mar 24	81.60000 -4.40	86.40	78.00	84.00	302
13 Mar 24	86.00000 +0.40	87.80	82.00	86.40	367
12 Mar 24	85.60001 -0.40	91.60	85.60	86.00	418
11 Mar 24	86.00000 +0.40	89.44	85.60	85.60	158
08 Mar 24	85.60001 -3.20	90.00	84.40	87.20	199
07 Mar 24	88.80000 +0.80	90.00	87.20	87.20	42
06 Mar 24	88.00000 -2.40	94.80	87.20	94.80	152
05 Mar 24	90.40399 +0.40	96.00	89.20	96.00	376
04 Mar 24	90.00000 -1.20	97.60	87.94	94.00	620
01 Mar 24	91.20000 -2.80	93.60	88.56	93.60	232
29 Feb 24	94.00000 +5.20	94.96	87.20	87.20	170
28 Feb 24	88.80000 -2.80	93.20	86.00	86.40	361
27 Feb 24	91.60000 -3.27	96.00	91.60	94.00	55
26 Feb 24	94.86800 +1.27	94.87	89.04	89.04	37
23 Feb 24	93.59600 +4.00	93.60	84.80	84.80	45
22 Feb 24	89.60000 -3.20	92.40	89.60	90.80	151
21 Feb 24	92.80000 -2.80	96.00	92.08	96.00	79
20 Feb 24	95.60001 +6.00	95.68	92.70	94.40	24
16 Feb 24	89.60000 -5.60	92.00	86.40	86.80	190
15 Feb 24	95.20000 -0.80	96.00	84.00	96.00	77
14 Feb 24	96.00000 +0.00	96.00	96.00	96.00	10
13 Feb 24	96.00000 +0.00	96.00	96.00	96.00	2
12 Feb 24	96.00000 +0.00	96.00	91.20	96.00	197
09 Feb 24	96.00000 -2.00	98.24	96.00	98.00	41
08 Feb 24	98.00000 -4.80	98.00	92.82	92.82	21
07 Feb 24	102.80000 -2.61	102.80	102.80	102.80	23
06 Feb 24	105.40800 +5.01	105.41	96.40	100.85	113
05 Feb 24	100.40000 +0.80	100.40	90.00	96.00	240
02 Feb 24	99.60000 -4.92	109.60	97.60	109.20	616
01 Feb 24	104.51600 -0.28	104.80	104.52	104.80	10
31 Jan 24	104.80000 +0.40	106.80	102.40	106.80	147
30 Jan 24	104.39999 -3.60	107.20	102.40	107.20	188
29 Jan 24	108.00000 +2.00	108.93	100.40	108.80	73
26 Jan 24	106.00000 +2.08	107.65	106.00	107.65	19
25 Jan 24	103.92400 -2.48	104.80	103.92	104.80	10
24 Jan 24	106.40000 +0.00	110.95	100.65	100.80	254
23 Jan 24	106.40000 +6.40	107.20	98.72	102.00	1,116
22 Jan 24	100.00000 -4.00	104.00	100.00	104.00	698
19 Jan 24	104.00000 -16.40	118.00	104.00	118.00	406
18 Jan 24	120.40000 +5.20	120.40	108.00	108.00	32
17 Jan 24	115.20000 +0.00	117.60	107.60	112.93	394
16 Jan 24	115.20000 +0.00	119.60	113.20	113.20	128
12 Jan 24	115.20000 -0.40	118.45	114.80	118.45	142
11 Jan 24	115.60001 -1.20	122.40	113.20	116.76	718
10 Jan 24	116.80000 -3.20	117.20	116.80	117.20	54
09 Jan 24	120.00000 -1.00	120.40	115.96	120.40	205
08 Jan 24	121.00000 +7.00	125.60	114.00	115.20	217
05 Jan 24	114.00000 +0.00	120.00	112.00	113.20	495
04 Jan 24	114.00000 +3.40	115.60	109.00	109.60	168
03 Jan 24	110.60001 -5.26	113.43	108.00	111.80	72
02 Jan 24	115.86400 -8.94	132.00	105.60	123.20	529
29 Dec 23	124.80000 +4.80	124.80	118.31	120.00	21
28 Dec 23	120.00000 -5.60	132.40	120.00	124.00	415
27 Dec 23	125.60001 +5.20	125.60	120.40	124.40	62
26 Dec 23	120.40000 -1.60	126.20	120.40	126.00	372
22 Dec 23	122.00000 +0.00	129.37	122.00	122.00	229
21 Dec 23	122.00000 +4.54	122.04	117.40	117.40	78
20 Dec 23	117.46400 -0.54	118.00	114.00	116.40	355
19 Dec 23	118.00000 +4.40	119.00	117.20	117.20	127
18 Dec 23	113.60000 +1.60	120.40	106.00	117.60	397
15 Dec 23	112.00000 -11.20	120.00	112.00	116.00	358
14 Dec 23	123.20000 +6.80	128.00	116.00	124.00	346
13 Dec 23	116.40000 -4.40	116.80	116.40	116.80	64
12 Dec 23	120.80000 +0.80	120.80	120.00	120.40	104
11 Dec 23	120.00000 -4.80	128.00	120.00	128.00	92
08 Dec 23	124.80000 -1.20	130.40	122.40	126.36	170
07 Dec 23	126.00000 +3.20	128.40	122.40	126.40	35
06 Dec 23	122.80000 -10.40	134.80	122.00	131.60	550
05 Dec 23	133.20000 +3.60	133.20	125.20	129.60	69
04 Dec 23	129.60001 +0.40	134.80	120.40	134.80	110
01 Dec 23	129.20000 +11.20	134.94	117.20	117.20	232
30 Nov 23	118.00000 -1.22	132.00	117.60	132.00	199
29 Nov 23	119.22401 +3.22	122.00	116.00	117.20	148
28 Nov 23	116.00000 -0.40	116.80	114.00	116.00	176
27 Nov 23	116.40000 -4.00	126.40	116.40	126.40	220
24 Nov 23	120.40000 +0.40	129.80	116.40	123.60	310
22 Nov 23	120.00000 -2.01	132.00	116.31	128.80	394
21 Nov 23	122.00800 -8.79	136.80	115.20	126.80	470
20 Nov 23	130.80000 +2.80	139.49	127.20	139.49	300
17 Nov 23	128.00000 -1.20	142.40	127.20	128.00	204
16 Nov 23	129.20000 +2.40	139.20	126.80	139.20	164
15 Nov 23	126.80000 -1.24	140.16	126.80	130.00	246
14 Nov 23	128.03601 -7.96	142.80	125.60	142.80	239
13 Nov 23	136.00000 +0.80	142.80	126.53	130.00	109
10 Nov 23	135.20001 -5.00	138.00	124.00	137.60	120
09 Nov 23	140.20001 -0.60	144.03	135.20	140.80	436
08 Nov 23	140.80000 -3.60	145.20	140.00	144.80	191
07 Nov 23	144.39999 -3.00	145.20	144.40	145.20	18
06 Nov 23	147.39999 +3.00	147.40	144.00	144.00	61
03 Nov 23	144.39999 +2.80	144.40	144.00	144.00	70
02 Nov 23	141.60001 -2.00	144.20	141.41	142.88	118
01 Nov 23	143.59999 +7.20	144.00	137.25	137.25	176
31 Oct 23	136.40399 -11.60	144.80	136.36	141.60	286
30 Oct 23	148.00000 +4.00	148.00	141.60	143.60	356
27 Oct 23	144.00000 +0.00	144.00	129.00	141.27	697
26 Oct 23	144.00000 +0.00	145.60	136.86	143.20	69
25 Oct 23	144.00000 +4.00	162.80	140.00	142.00	827
24 Oct 23	140.00000 +2.80	142.84	136.00	136.00	814
23 Oct 23	137.20000 +1.20	140.00	132.80	132.80	300
20 Oct 23	136.00000 -6.00	140.00	132.00	136.75	327
19 Oct 23	142.00000 +4.00	142.00	140.00	142.00	36
18 Oct 23	138.00000 +1.60	148.00	138.00	139.60	1,965
17 Oct 23	136.40001 -1.48	136.40	130.00	130.00	21
16 Oct 23	137.88000 -8.12	147.60	137.88	140.00	203
13 Oct 23	146.00000 +5.60	155.60	138.80	155.60	582
12 Oct 23	140.39999 -4.00	152.00	138.00	139.60	608
11 Oct 23	144.39999 +1.60	159.20	136.80	145.60	418
10 Oct 23	142.79601 -4.00	163.20	139.14	149.60	443
09 Oct 23	146.80000 -1.30	152.60	134.40	137.60	169
06 Oct 23	148.09599 +2.50	161.20	129.60	144.00	726
05 Oct 23	145.60001 +0.00	158.40	145.20	158.20	104
04 Oct 23	145.60001 -8.00	152.80	145.60	146.00	61
03 Oct 23	153.59999 +9.11	153.60	147.95	147.95	82
02 Oct 23	144.49200 -13.51	162.00	144.49	160.00	106
29 Sep 23	158.00000 -5.20	162.80	155.92	155.92	40
28 Sep 23	163.20000 +1.20	163.81	155.60	163.81	372
27 Sep 23	162.00000 +0.00	165.40	146.00	150.80	383
26 Sep 23	162.00000 +8.00	175.60	148.00	148.00	1,390
25 Sep 23	154.00000 +9.20	159.20	132.39	144.00	987
22 Sep 23	144.79999 +5.40	144.80	138.40	140.45	250
21 Sep 23	139.39999 -4.83	141.60	132.40	136.80	179
20 Sep 23	144.23199 -1.77	144.23	144.23	144.23	18
19 Sep 23	146.00000 -1.80	146.00	146.00	146.00	21
18 Sep 23	147.80000 +1.80	151.28	146.00	146.00	73
15 Sep 23	146.00000 +0.00	146.80	142.00	146.80	233
14 Sep 23	146.00000 +2.80	147.20	140.00	146.80	270
13 Sep 23	143.20000 -4.00	152.54	140.00	152.54	52
12 Sep 23	147.20000 +6.90	153.24	144.00	146.60	353
11 Sep 23	140.29601 -9.30	152.00	130.40	152.00	449
08 Sep 23	149.59601 +4.40	152.00	145.60	145.60	200
07 Sep 23	145.20001 +18.00	156.40	125.56	126.80	3,437
06 Sep 23	127.20000 +2.40	128.00	120.00	125.97	603
05 Sep 23	124.80000 -8.80	133.21	124.40	127.80	222
01 Sep 23	133.59999 +7.60	138.80	126.40	138.40	452
31 Aug 23	126.00000 -8.80	139.80	126.00	132.00	789
30 Aug 23	134.79999 -8.40	139.80	134.80	137.20	48
29 Aug 23	143.20000 +0.22	143.22	136.84	138.00	236
28 Aug 23	142.98399 +0.98	144.40	142.00	144.40	259
25 Aug 23	142.00000 +4.80	149.60	132.40	137.20	254
24 Aug 23	137.20000 -8.60	159.60	136.00	144.40	183
23 Aug 23	145.80000 +3.80	150.40	132.80	133.20	868
22 Aug 23	142.00000 +0.00	154.80	140.76	142.00	1,115
21 Aug 23	142.00000 +5.60	146.00	124.75	124.80	300
18 Aug 23	136.40001 +12.40	141.60	118.40	118.40	2,452
17 Aug 23	124.00000 +116.45	152.00	118.30	124.00	5,239
16 Aug 23	7.55200 -0.09	7.95	7.20	7.64	5,846
15 Aug 23	7.64400 -2.06	9.60	7.46	9.60	34,005
14 Aug 23	9.70000 -0.28	9.90	9.44	9.60	1,798
11 Aug 23	9.98400 -0.31	10.40	9.58	10.40	5,885
10 Aug 23	10.29200 +0.25	10.40	10.04	10.40	2,912
09 Aug 23	10.04000 +0.02	10.40	9.68	10.00	3,042
08 Aug 23	10.01600 -0.59	10.96	9.96	10.96	8,724
07 Aug 23	10.60800 +0.00	11.00	10.36	10.60	10,287
04 Aug 23	10.60800 +0.01	10.96	10.21	10.72	5,367
03 Aug 23	10.60000 +0.34	10.74	9.92	10.60	12,094
02 Aug 23	10.26400 -0.43	10.80	8.42	10.80	22,924
01 Aug 23	10.69600 +0.71	10.92	10.00	10.00	22,929
31 Jul 23	9.98400 +1.26	10.00	8.40	8.74	33,078
28 Jul 23	8.72000 +0.24	8.80	8.00	8.68	10,182
27 Jul 23	8.48000 +0.62	8.76	7.54	7.79	25,888
26 Jul 23	7.85600 +0.33	8.00	7.24	7.56	23,523
25 Jul 23	7.52800 +0.55	7.76	6.48	6.80	108,894
24 Jul 23	6.97600 +0.02	7.04	6.27	6.84	13,745
21 Jul 23	6.96000 -0.05	7.16	6.80	7.14	9,352
20 Jul 23	7.01200 -0.03	7.20	6.92	6.92	4,392
19 Jul 23	7.04000 +0.08	7.20	6.88	6.99	2,424
18 Jul 23	6.96000 +0.12	7.18	6.72	6.72	4,498
17 Jul 23	6.84000 -0.01	7.16	6.64	6.96	3,326
14 Jul 23	6.85200 -0.40	7.40	6.84	7.25	4,281
13 Jul 23	7.24800 +0.42	7.27	6.80	7.12	12,203
12 Jul 23	6.82800 -0.37	7.40	6.80	6.98	5,714
11 Jul 23	7.20000 +0.00	7.40	7.06	7.20	3,950
10 Jul 23	7.20000 +0.04	7.40	6.96	7.10	7,141
07 Jul 23	7.15600 +0.22	7.47	6.67	6.89	20,493
06 Jul 23	6.94000 +0.13	7.72	6.48	7.60	71,163
05 Jul 23	6.80800 +0.18	7.20	6.40	6.40	20,265
03 Jul 23	6.62400 -0.18	6.80	6.60	6.80	36,975
30 Jun 23	6.80000 +0.19	6.84	6.51	6.76	6,690
29 Jun 23	6.60800 +0.11	6.81	6.42	6.44	5,228
28 Jun 23	6.49600 -0.02	6.75	6.33	6.52	4,586
27 Jun 23	6.51600 +0.10	6.63	6.41	6.41	3,554
26 Jun 23	6.42000 -0.03	6.80	6.40	6.80	7,360
23 Jun 23	6.45200 -0.14	6.80	6.40	6.74	4,314
22 Jun 23	6.59600 +0.37	6.84	6.20	6.23	7,844
21 Jun 23	6.22800 -0.17	6.48	6.18	6.40	4,093
20 Jun 23	6.40000 +0.12	6.46	6.28	6.30	2,805
16 Jun 23	6.28400 -0.08	6.80	6.24	6.28	3,846
15 Jun 23	6.36000 -0.16	6.80	6.20	6.72	2,323
14 Jun 23	6.51600 +0.20	6.72	6.20	6.20	2,434
13 Jun 23	6.32000 -0.05	6.72	6.32	6.72	4,576
12 Jun 23	6.36800 +0.13	6.38	6.16	6.24	4,622
09 Jun 23	6.24000 -0.24	6.72	5.62	6.72	19,838
08 Jun 23	6.48000 -0.04	7.06	6.40	6.52	9,711
07 Jun 23	6.51600 +0.11	7.43	6.32	6.35	10,634
06 Jun 23	6.40800 -0.03	7.16	6.32	6.68	12,542
05 Jun 23	6.43600 -0.05	6.80	6.20	6.60	20,928
02 Jun 23	6.48400 +0.04	6.60	6.40	6.46	13,636
01 Jun 23	6.44400 -0.63	7.60	6.00	7.43	50,473
31 May 23	7.07600 -0.34	7.76	7.08	7.13	5,496
30 May 23	7.41600 +0.01	7.76	6.80	7.29	4,200
26 May 23	7.40400 +0.47	7.80	6.96	6.96	9,243
25 May 23	6.93600 -0.66	8.32	6.08	7.57	21,791
24 May 23	7.60000 +0.09	7.80	7.25	7.25	10,704
23 May 23	7.50800 -0.61	7.80	7.24	7.24	10,391
22 May 23	8.12000 -0.19	9.19	7.65	8.80	7,285
19 May 23	8.31200 +0.10	8.52	8.00	8.00	1,233
18 May 23	8.21200 -0.28	8.96	8.00	8.96	6,488
17 May 23	8.48800 +0.93	8.78	7.21	7.56	20,046
16 May 23	7.56000 +0.18	7.72	7.20	7.48	7,666
15 May 23	7.37600 -0.02	7.80	7.20	7.35	7,525
12 May 23	7.40000 +0.22	7.80	7.16	7.60	20,478
11 May 23	7.18000 +0.14	7.38	7.04	7.04	4,549
10 May 23	7.04000 -0.16	7.58	7.04	7.58	8,757
09 May 23	7.19600 +0.00	7.64	7.04	7.19	6,896
08 May 23	7.19600 +0.10	7.80	7.10	7.80	15,695
05 May 23	7.10000 -0.01	7.32	7.00	7.10	10,240
04 May 23	7.10800 -0.09	7.78	7.00	7.08	21,468
03 May 23	7.20000 -0.10	7.60	6.80	7.20	20,955
02 May 23	7.30000 -0.10	7.84	7.16	7.80	25,984
01 May 23	7.40000 +0.16	8.02	6.81	7.60	22,821
28 Apr 23	7.24400 +0.04	7.86	6.80	7.56	15,622
27 Apr 23	7.20400 -0.40	7.84	6.84	6.84	3,153
26 Apr 23	7.60000 +0.12	7.88	6.62	7.77	7,248
25 Apr 23	7.48400 +0.44	7.79	6.80	7.20	11,691
24 Apr 23	7.04000 -1.84	9.16	6.88	9.12	35,565
21 Apr 23	8.87600 +0.48	9.30	7.25	9.20	47,828
20 Apr 23	8.40000 +0.01	9.20	6.00	8.40	14,995
19 Apr 23	8.39200 -0.41	10.70	8.00	8.80	51,495
18 Apr 23	8.80000 +1.03	8.84	8.00	8.23	9,188
17 Apr 23	7.77200 -0.23	8.52	7.77	8.40	7,243
14 Apr 23	8.00400 +0.40	8.40	6.80	6.84	3,707
13 Apr 23	7.60400 +0.80	7.80	6.80	7.14	10,341
12 Apr 23	6.80000 -0.50	8.40	6.80	8.00	9,955
11 Apr 23	7.30000 -0.32	7.60	6.84	7.20	9,390
10 Apr 23	7.61600 -0.78	8.80	6.80	8.09	3,931
06 Apr 23	8.39200 +0.39	8.40	7.32	8.00	4,002
05 Apr 23	8.00400 +0.02	8.60	7.92	7.92	7,851
04 Apr 23	7.98400 -0.16	8.80	7.20	8.00	15,684
03 Apr 23	8.14000 +0.87	9.20	6.46	8.00	38,144
31 Mar 23	7.26800 +1.27	7.28	5.66	6.80	37,621
30 Mar 23	6.00000 -1.17	7.40	5.68	6.94	37,068
29 Mar 23	7.17200 -0.40	9.60	6.60	9.55	17,947
28 Mar 23	7.56800 -1.83	9.50	7.40	9.40	52,187
27 Mar 23	9.40000 -0.62	10.80	8.98	9.46	1,173
24 Mar 23	10.02000 -0.21	10.80	9.45	10.80	2,714
23 Mar 23	10.23200 +0.23	11.44	9.60	10.48	2,303
22 Mar 23	10.00000 +0.41	10.57	9.52	10.07	1,391
21 Mar 23	9.58800 +0.39	10.07	9.20	10.00	536
20 Mar 23	9.20000 -1.25	10.53	8.80	10.00	4,033
17 Mar 23	10.45200 +0.33	10.56	9.16	10.24	5,334
16 Mar 23	10.12000 -0.20	10.53	9.60	10.40	2,368
15 Mar 23	10.32000 -1.07	11.92	9.60	11.20	9,443
14 Mar 23	11.39200 -0.21	11.92	10.83	11.24	4,641
13 Mar 23	11.60000 +0.00	13.00	11.02	11.60	3,847
10 Mar 23	11.60400 -0.02	13.20	11.60	11.82	2,850
09 Mar 23	11.62000 -0.26	13.12	11.60	11.98	5,798
08 Mar 23	11.88000 -0.16	13.12	11.20	12.18	8,466
07 Mar 23	12.04400 -1.56	13.80	11.80	12.84	10,628
06 Mar 23	13.60000 +0.92	14.36	12.68	14.36	4,918
03 Mar 23	12.67600 -0.40	14.20	12.60	13.52	2,079
02 Mar 23	13.07600 +0.30	14.00	12.76	12.76	597
01 Mar 23	12.77204 -1.03	14.49	12.40	14.40	4,649
28 Feb 23	13.80000 -0.40	14.40	13.62	14.22	201
27 Feb 23	14.20400 -0.42	15.20	13.40	15.20	2,382
24 Feb 23	14.62000 +0.67	14.80	13.20	14.00	4,974
23 Feb 23	13.94800 -0.87	16.00	13.60	14.82	2,418
22 Feb 23	14.81600 +0.20	16.50	13.12	14.40	9,083
21 Feb 23	14.62000 -1.78	17.60	14.00	17.60	20,820
17 Feb 23	16.40400 -1.66	18.80	15.20	16.81	2,527
16 Feb 23	18.06000 +0.06	19.00	16.40	18.00	2,419
15 Feb 23	18.00000 -0.40	19.52	17.80	18.80	2,057
14 Feb 23	18.40000 -1.09	19.76	18.00	18.60	5,597
13 Feb 23	19.48800 +0.29	20.00	18.40	20.00	1,578
10 Feb 23	19.20000 -0.39	20.35	17.49	18.50	8,721
09 Feb 23	19.59200 +0.90	19.60	18.13	18.13	2,337
08 Feb 23	18.69200 -0.11	19.10	18.00	19.10	710
07 Feb 23	18.80400 +0.40	19.20	18.00	19.20	1,020
06 Feb 23	18.40000 -2.00	20.00	18.20	20.00	1,797
03 Feb 23	20.40000 +0.90	20.40	19.20	20.00	894
02 Feb 23	19.50004 -0.35	20.84	18.40	20.84	2,717
01 Feb 23	19.84796 +1.18	20.60	18.39	19.60	2,063
31 Jan 23	18.67200 -0.93	20.38	17.60	20.38	5,013
30 Jan 23	19.60000 -0.40	20.00	18.40	20.00	800
27 Jan 23	20.00000 -0.40	21.20	18.00	20.00	3,220
26 Jan 23	20.40000 -0.34	21.60	18.93	21.20	1,274
25 Jan 23	20.74400 +0.94	21.60	20.40	20.40	2,046
24 Jan 23	19.80000 +0.17	20.80	18.00	20.00	5,129
23 Jan 23	19.63000 -0.37	20.80	18.06	20.80	1,566
20 Jan 23	19.99600 -0.40	21.58	18.40	20.00	3,504
19 Jan 23	20.40000 +0.80	20.40	20.00	20.00	119
18 Jan 23	19.60000 -0.44	20.40	19.00	20.40	573
17 Jan 23	20.03600 -1.55	21.20	19.60	20.00	700
13 Jan 23	21.58400 +0.00	21.58	19.20	20.00	209
12 Jan 23	21.58400 -0.02	21.60	18.60	20.00	1,059
11 Jan 23	21.60000 +1.65	21.60	17.60	20.40	1,449
10 Jan 23	19.95200 -1.27	21.60	19.55	21.49	1,083
09 Jan 23	21.22000 +0.21	22.00	20.41	20.80	2,775
06 Jan 23	21.00796 +0.60	21.20	19.20	20.69	1,868
05 Jan 23	20.40800 -0.34	20.80	20.00	20.80	1,434
04 Jan 23	20.74400 +1.00	20.80	18.00	18.00	1,281
03 Jan 23	19.73996 +0.94	20.60	15.20	17.73	1,516
30 Dec 22	18.79600 +1.19	20.00	17.60	17.60	4,192
29 Dec 22	17.60400 -0.40	18.80	17.06	17.06	1,056
28 Dec 22	18.00000 +0.40	20.00	16.00	16.40	3,603
27 Dec 22	17.60000 -0.40	18.08	16.00	18.08	2,215
23 Dec 22	18.00000 -0.16	19.60	16.40	16.40	1,238
22 Dec 22	18.16000 -1.44	19.46	17.40	19.46	1,420
21 Dec 22	19.60000 +2.00	22.00	18.80	20.14	828
20 Dec 22	17.60000 +1.20	19.83	17.22	17.22	2,227
19 Dec 22	16.40000 -1.56	18.00	16.00	18.00	4,708
16 Dec 22	17.96000 -0.44	20.40	17.60	20.40	1,495
15 Dec 22	18.40000 -0.86	21.60	18.20	18.20	392
14 Dec 22	19.25600 -1.54	21.60	17.60	20.36	2,944
13 Dec 22	20.80000 -0.10	21.93	20.80	21.20	162
12 Dec 22	20.89600 -0.14	22.79	20.00	22.79	548
09 Dec 22	21.04000 -0.16	22.86	20.56	21.24	1,168
08 Dec 22	21.19600 -1.60	22.01	20.04	21.62	1,138
07 Dec 22	22.80000 +1.21	22.95	21.60	22.95	1,342
06 Dec 22	21.58600 -0.78	24.00	20.00	21.60	463
05 Dec 22	22.36800 +0.82	24.00	22.00	22.99	2,531
02 Dec 22	21.54800 +0.35	21.98	20.00	20.00	1,243
01 Dec 22	21.20000 -0.90	22.22	20.00	22.00	3,544
30 Nov 22	22.10400 +0.50	22.20	21.60	21.60	1,910
29 Nov 22	21.60800 -1.59	23.48	19.00	23.40	1,343
28 Nov 22	23.20000 +0.52	23.60	22.80	23.11	3,248
25 Nov 22	22.68400 -0.23	23.08	20.00	21.68	527
23 Nov 22	22.91600 +0.29	22.92	22.03	22.61	663
22 Nov 22	22.62400 -0.58	23.48	21.60	22.40	550
21 Nov 22	23.20000 -0.74	24.73	22.76	23.94	1,023
18 Nov 22	23.94000 +1.94	24.62	22.03	23.40	1,318
17 Nov 22	22.00000 -1.71	23.60	21.64	23.40	863
16 Nov 22	23.71200 +0.87	23.99	21.84	21.84	1,199
15 Nov 22	22.84000 -1.56	24.41	22.64	24.00	1,443
14 Nov 22	24.40000 +2.80	25.09	22.00	22.00	4,168
11 Nov 22	21.60000 +0.00	23.60	21.60	21.60	2,357
10 Nov 22	21.60000 +1.20	24.00	20.00	22.00	10,059
09 Nov 22	20.40000 +1.60	20.80	18.81	18.81	3,262
08 Nov 22	18.80000 -0.80	20.80	18.00	20.00	2,538
07 Nov 22	19.60400 +0.08	19.99	18.00	18.43	1,074
04 Nov 22	19.51996 -0.08	19.52	17.96	17.96	253
03 Nov 22	19.59600 +0.00	20.20	18.00	20.20	990
02 Nov 22	19.60000 +0.76	20.80	17.96	18.84	3,791
01 Nov 22	18.84000 +0.21	20.30	17.58	19.00	2,375
31 Oct 22	18.63200 -0.56	19.20	18.06	18.62	350
28 Oct 22	19.19200 -0.73	20.80	18.00	20.80	1,632
27 Oct 22	19.92400 +1.19	20.20	18.99	19.80	1,081
26 Oct 22	18.73200 +0.33	20.20	16.40	19.20	8,215
25 Oct 22	18.40000 +2.29	19.20	15.86	15.86	3,812
24 Oct 22	16.11200 -3.04	20.19	15.24	20.00	5,646
21 Oct 22	19.15596 +0.15	19.90	18.40	18.40	765
20 Oct 22	19.00400 -0.52	20.09	19.00	19.56	113
19 Oct 22	19.52400 -0.40	20.44	18.00	20.00	772
18 Oct 22	19.92400 +0.34	21.40	19.60	19.60	2,066
17 Oct 22	19.58800 +0.13	21.60	17.60	21.26	1,407
14 Oct 22	19.45600 -1.40	21.60	17.60	20.40	2,414
13 Oct 22	20.85200 +0.05	22.00	20.40	20.40	600
12 Oct 22	20.80000 -1.16	21.99	20.00	21.96	660
11 Oct 22	21.95600 -0.09	22.40	20.40	22.40	1,389
10 Oct 22	22.04400 -0.76	24.40	22.04	22.80	2,522
07 Oct 22	22.80000 -2.00	26.80	22.00	24.00	2,949
06 Oct 22	24.80000 -0.80	26.22	24.00	26.00	974
05 Oct 22	25.59600 +0.00	25.98	24.81	25.98	818
04 Oct 22	25.60000 +0.24	26.08	23.54	25.56	2,796
03 Oct 22	25.36000 +0.16	25.60	22.80	24.80	1,553
30 Sep 22	25.20000 +1.20	25.28	24.00	24.00	3,153
29 Sep 22	24.00000 -0.07	24.39	22.80	22.80	1,643
28 Sep 22	24.06800 +1.70	24.38	21.60	22.36	3,340
27 Sep 22	22.36400 +0.40	22.80	21.76	22.54	1,287
26 Sep 22	21.95996 -1.85	24.38	20.16	24.00	1,894
23 Sep 22	23.80800 -0.19	24.00	21.60	23.13	1,850
22 Sep 22	24.00000 -0.71	24.48	22.80	24.00	3,555
21 Sep 22	24.71200 -0.89	26.26	22.38	23.66	3,389
20 Sep 22	25.60404 -1.24	27.00	21.75	26.62	4,585
19 Sep 22	26.84000 -0.43	27.60	26.00	27.60	3,552
16 Sep 22	27.27200 +0.07	28.00	26.00	28.00	1,845
15 Sep 22	27.20000 -1.10	28.41	26.96	28.41	4,230
14 Sep 22	28.30400 +0.08	29.20	27.60	28.80	6,047
13 Sep 22	28.22000 -1.78	30.00	27.64	28.80	5,377
12 Sep 22	30.00000 -11.60	33.23	28.44	30.80	20,593
09 Sep 22	41.60000 -0.80	44.00	40.80	44.00	263
08 Sep 22	42.40000 -4.20	45.20	41.20	45.20	1,277
07 Sep 22	46.60000 +0.60	47.20	46.00	46.00	230
06 Sep 22	46.00000 +0.60	47.60	44.80	46.80	197
02 Sep 22	45.40000 -0.20	46.40	43.60	46.40	551
01 Sep 22	45.60000 -2.00	50.06	44.80	46.40	983
31 Aug 22	47.60000 -0.40	48.60	47.60	48.00	117
30 Aug 22	48.00000 +0.00	49.11	46.40	47.60	549
29 Aug 22	48.00000 +0.40	50.80	47.60	48.80	726
26 Aug 22	47.60000 +1.20	49.60	46.00	46.80	4,057
25 Aug 22	46.40000 +0.80	46.64	45.20	45.60	448
24 Aug 22	45.60000 -2.80	47.60	43.20	47.60	1,595
23 Aug 22	48.40000 -3.60	55.60	46.20	55.60	1,032
22 Aug 22	52.00000 -2.00	54.80	51.59	54.80	190
19 Aug 22	54.00000 -2.00	55.20	54.00	54.80	250
18 Aug 22	56.00000 -0.80	58.00	54.80	57.20	554
17 Aug 22	56.80000 -1.60	57.46	56.47	56.47	157
16 Aug 22	58.40000 -1.60	60.00	56.40	60.00	123
15 Aug 22	60.00000 +0.60	60.80	57.20	60.80	501
12 Aug 22	59.40400 -0.60	60.80	58.80	60.80	256
11 Aug 22	60.00000 -3.60	64.40	58.40	64.00	2,185
10 Aug 22	63.60000 +1.60	64.00	62.00	62.00	1,374
09 Aug 22	62.00000 +4.80	62.00	54.80	57.60	2,976
08 Aug 22	57.20000 +0.00	62.80	56.47	58.00	4,194
05 Aug 22	57.20400 +0.80	58.00	54.80	58.00	3,107
04 Aug 22	56.40000 +6.00	56.44	50.00	50.00	4,178
03 Aug 22	50.40000 -1.60	52.69	50.00	52.00	4,826
02 Aug 22	52.00000 +4.00	52.00	48.17	48.24	2,317
01 Aug 22	48.00000 +2.40	50.93	46.00	46.80	6,341
29 Jul 22	45.60000 +6.09	48.00	36.09	37.59	3,675
28 Jul 22	39.50800 +0.91	40.00	36.00	40.00	1,299
27 Jul 22	38.59804 +1.00	39.20	32.07	32.07	1,165
26 Jul 22	37.60000 -3.60	40.80	36.00	40.80	3,752
25 Jul 22	41.20000 +4.80	41.20	35.20	37.99	1,386
22 Jul 22	36.40400 +2.40	36.40	33.20	33.20	1,282
21 Jul 22	34.00400 +0.41	34.00	32.00	33.60	1,198
20 Jul 22	33.59600 +0.42	36.00	32.00	34.00	9,468
19 Jul 22	33.17604 -1.38	34.40	31.98	33.60	3,286
18 Jul 22	34.55600 +0.92	35.20	33.60	33.61	1,414
15 Jul 22	33.63200 +0.63	35.52	33.63	34.00	725
14 Jul 22	33.00000 -4.18	36.00	30.00	34.80	1,859
13 Jul 22	37.17600 -1.20	37.20	34.40	36.80	1,908
12 Jul 22	38.38000 +0.18	39.79	36.00	39.79	442
11 Jul 22	38.20000 -1.00	40.40	38.20	40.40	152
08 Jul 22	39.20000 -2.40	42.80	38.40	42.80	1,515
07 Jul 22	41.60000 +3.60	42.80	40.00	40.00	1,293
06 Jul 22	38.00000 +0.00	38.00	36.60	38.00	376
05 Jul 22	38.00000 +0.40	38.00	32.00	38.00	599
01 Jul 22	37.60000 -2.40	40.00	36.40	40.00	2,607
30 Jun 22	39.99600 +2.00	40.40	38.00	40.40	283
29 Jun 22	38.00000 -0.20	40.80	36.80	36.80	2,223
28 Jun 22	38.20000 -1.00	39.60	36.00	38.00	1,421
27 Jun 22	39.20000 -0.40	40.80	37.60	38.00	1,682
24 Jun 22	39.60000 +0.20	40.80	39.20	39.60	605
23 Jun 22	39.40000 +0.60	41.20	38.00	38.80	2,200
22 Jun 22	38.80000 -0.40	40.40	38.20	38.80	1,437
21 Jun 22	39.20000 -1.20	40.40	38.40	38.40	608
17 Jun 22	40.40000 +0.72	41.20	38.40	38.40	255
16 Jun 22	39.68000 +0.88	44.80	38.51	44.80	664
15 Jun 22	38.80000 -1.20	39.28	38.25	38.40	558
14 Jun 22	40.00000 +0.44	40.00	38.80	39.60	722
13 Jun 22	39.56000 -1.24	41.20	38.00	40.00	2,497
10 Jun 22	40.80000 -1.40	43.18	40.00	41.60	3,480
09 Jun 22	42.20000 -1.00	45.60	42.00	42.80	1,490
08 Jun 22	43.20000 +0.00	44.74	42.53	43.20	361
07 Jun 22	43.20000 -2.00	44.40	42.80	44.03	666
06 Jun 22	45.20000 -0.13	48.00	43.80	48.00	1,282
03 Jun 22	45.33200 -0.27	47.20	44.20	44.63	662
02 Jun 22	45.60000 -1.60	47.86	45.20	45.79	788
01 Jun 22	47.20000 +0.40	47.20	45.27	45.27	604
31 May 22	46.80000 -0.80	48.00	45.60	46.40	1,032
27 May 22	47.60000 -1.20	48.00	42.40	42.40	2,233
26 May 22	48.80000 +4.80	50.00	42.80	43.60	5,183
25 May 22	44.00000 -0.80	45.60	42.40	45.60	2,967
24 May 22	44.80000 -0.40	47.20	43.20	47.20	1,763
23 May 22	45.20000 +0.12	46.80	43.20	43.21	2,700
20 May 22	45.08400 +1.48	45.80	43.09	44.80	1,512
19 May 22	43.60000 -3.60	46.00	43.60	46.00	663
18 May 22	47.20000 +4.40	47.60	43.60	43.60	5,186
17 May 22	42.80000 +0.00	42.80	41.20	42.40	1,091
16 May 22	42.80000 -1.20	43.49	42.20	42.20	195
13 May 22	44.00000 +2.00	44.40	41.60	43.20	1,198
12 May 22	42.00000 -3.20	46.00	40.86	46.00	1,585
11 May 22	45.20000 -2.40	47.20	44.80	46.00	1,275
10 May 22	47.60000 +2.40	48.40	43.80	45.60	1,487
09 May 22	45.20000 +0.00	46.00	42.94	44.80	2,092
06 May 22	45.20000 -2.40	48.40	40.00	47.49	3,045
05 May 22	47.60000 +0.80	48.00	45.99	46.00	942
04 May 22	46.80000 +1.20	46.80	45.28	46.00	675
03 May 22	45.60000 +0.80	45.88	44.21	44.40	624
02 May 22	44.80000 -2.80	46.00	44.00	44.00	972
29 Apr 22	47.60000 +1.00	47.60	45.60	47.20	1,820
28 Apr 22	46.60000 +1.40	47.60	45.20	47.60	565
27 Apr 22	45.20400 +0.00	46.40	44.40	46.00	668
26 Apr 22	45.20000 +0.40	46.40	43.20	44.90	1,484
25 Apr 22	44.80000 -0.40	45.52	44.80	44.80	630
22 Apr 22	45.20000 -2.00	47.20	45.20	47.20	1,493
21 Apr 22	47.20000 -0.39	47.20	46.40	47.20	137
20 Apr 22	47.59200 -0.70	48.80	46.03	47.60	1,355
19 Apr 22	48.29600 -0.10	48.80	47.60	48.80	1,241
18 Apr 22	48.40000 +0.40	48.80	47.78	47.78	1,011
14 Apr 22	48.00000 -0.40	48.80	48.00	48.80	236
13 Apr 22	48.40000 +3.40	48.80	45.20	45.20	2,289
12 Apr 22	45.00000 -0.60	46.52	44.80	46.00	519
11 Apr 22	45.59600 +0.80	46.00	44.80	44.80	1,424
08 Apr 22	44.80000 -0.40	46.00	44.80	46.00	477
07 Apr 22	45.20000 -0.80	46.00	45.20	45.84	448
06 Apr 22	46.00000 -1.60	46.80	45.70	46.40	995
05 Apr 22	47.60000 +0.20	47.60	46.84	47.60	379
04 Apr 22	47.40000 +0.20	48.00	46.40	48.00	944
01 Apr 22	47.20000 -0.80	48.80	46.40	47.20	1,739
31 Mar 22	48.00000 +1.16	48.00	46.40	46.60	1,048
30 Mar 22	46.84000 -0.96	48.00	46.80	48.00	977
29 Mar 22	47.80000 -1.80	50.80	47.60	50.80	2,357
28 Mar 22	49.60000 +0.95	50.80	48.40	48.80	2,305
25 Mar 22	48.65200 +0.65	48.80	46.03	46.80	2,333
24 Mar 22	48.00000 +0.80	48.00	46.05	46.40	806
23 Mar 22	47.20000 +2.80	47.60	43.20	43.20	1,550
22 Mar 22	44.40000 +0.80	45.00	43.20	44.00	2,785
21 Mar 22	43.60000 -0.40	46.00	43.60	44.00	1,555
18 Mar 22	44.00000 -0.40	46.33	43.00	44.40	2,573
17 Mar 22	44.40000 -1.40	46.40	44.00	46.00	1,265
16 Mar 22	45.80000 +1.60	46.80	43.90	43.90	1,252
15 Mar 22	44.20000 +0.20	45.63	43.20	44.40	1,570
14 Mar 22	44.00000 -2.60	46.80	44.00	46.80	1,979
11 Mar 22	46.60000 -1.00	48.00	46.01	48.00	1,142
10 Mar 22	47.60000 -0.40	48.80	45.60	46.80	2,410
09 Mar 22	48.00000 +1.40	49.20	44.00	45.60	8,095
08 Mar 22	46.60000 -5.00	53.20	42.00	51.20	9,979
07 Mar 22	51.60000 -2.40	54.80	49.20	54.80	1,466
04 Mar 22	54.00000 -1.60	55.96	52.40	55.60	1,776
03 Mar 22	55.60000 +0.80	56.00	52.00	54.00	2,203
02 Mar 22	54.80000 +0.00	55.60	51.60	54.40	766
01 Mar 22	54.80000 +0.80	54.80	51.44	52.12	309
28 Feb 22	54.00000 +2.00	54.84	52.80	54.00	1,780
25 Feb 22	52.00000 +2.80	52.80	49.23	49.79	1,181
24 Feb 22	49.20000 -1.60	52.00	48.40	50.40	1,115
23 Feb 22	50.80000 -0.40	51.60	50.80	51.60	1,091
22 Feb 22	51.20000 -2.40	55.18	51.20	52.00	2,020
18 Feb 22	53.60000 -0.40	55.20	52.00	55.20	523
17 Feb 22	54.00000 -1.60	56.00	54.00	55.60	2,572
16 Feb 22	55.60000 -5.56	60.80	55.60	60.40	7,344
15 Feb 22	61.16000 +2.36	61.20	58.00	58.80	3,426
14 Feb 22	58.80000 +0.40	58.80	56.80	58.00	3,437
11 Feb 22	58.40000 +5.20	58.80	54.00	54.00	3,398
10 Feb 22	53.20000 -0.40	54.06	52.85	52.85	1,093
09 Feb 22	53.60000 +0.40	54.40	52.80	53.60	1,522
08 Feb 22	53.20000 -0.40	53.42	52.80	53.40	260
07 Feb 22	53.60000 +0.00	54.80	52.28	53.60	695
04 Feb 22	53.60000 +0.80	55.20	52.40	55.20	625
03 Feb 22	52.80000 -0.40	53.60	52.80	53.24	392
02 Feb 22	53.20000 -0.80	54.00	52.80	53.95	1,771
01 Feb 22	54.00000 -0.80	55.20	52.80	54.80	2,305
31 Jan 22	54.80000 +0.80	56.00	53.20	56.00	540
28 Jan 22	54.00000 +1.60	56.00	51.60	56.00	1,754
27 Jan 22	52.40000 -3.60	56.40	52.20	55.20	1,536
26 Jan 22	56.00000 +2.80	58.40	53.51	53.51	3,964
25 Jan 22	53.20000 -1.60	56.65	52.40	55.20	2,092
24 Jan 22	54.80000 -2.40	57.20	51.60	55.60	5,301
21 Jan 22	57.20000 -0.80	59.60	56.80	58.80	3,836
20 Jan 22	58.00000 +0.80	59.20	56.80	58.34	1,689
19 Jan 22	57.20000 +0.40	59.20	56.80	59.20	3,034
18 Jan 22	56.80000 -1.20	59.60	56.80	57.20	1,305
14 Jan 22	58.00000 -0.81	59.60	58.00	59.60	907
13 Jan 22	58.80800 -0.39	59.60	56.62	59.60	2,444
12 Jan 22	59.20000 +0.80	59.60	58.00	59.60	327
11 Jan 22	58.40400 +0.44	59.20	56.80	56.80	520
10 Jan 22	57.96000 -0.04	59.20	55.60	58.00	1,280
07 Jan 22	58.00000 +0.00	59.20	56.80	56.80	436
06 Jan 22	58.00000 +0.40	59.60	55.60	57.60	2,431
05 Jan 22	57.60000 -0.40	59.60	56.00	57.91	2,538
04 Jan 22	58.00000 -2.40	60.80	57.60	60.40	4,356
03 Jan 22	60.40000 +0.40	61.60	58.40	58.80	3,112
31 Dec 21	60.00000 +4.80	60.40	54.80	54.80	8,087
30 Dec 21	55.20000 -4.00	60.40	52.80	58.80	22,782
29 Dec 21	59.20000 -0.40	62.40	59.20	60.00	2,499
28 Dec 21	59.60000 -3.20	63.51	59.20	62.00	2,923
27 Dec 21	62.80000 +1.20	64.00	61.60	64.00	768
23 Dec 21	61.60000 -1.04	65.60	61.60	61.60	1,877
22 Dec 21	62.64400 +1.44	63.20	60.80	63.20	2,038
21 Dec 21	61.20000 -0.80	64.00	60.48	62.40	590
20 Dec 21	62.00000 +0.80	62.00	60.40	60.40	382
17 Dec 21	61.20000 +0.80	63.20	59.34	59.60	1,493
16 Dec 21	60.40000 +0.39	61.60	59.60	59.60	1,384
15 Dec 21	60.01200 -0.39	62.00	60.01	62.00	1,526
14 Dec 21	60.40000 -1.60	63.07	58.00	61.60	3,151
13 Dec 21	62.00000 -0.40	62.40	61.60	61.60	762
10 Dec 21	62.40000 -1.60	63.79	60.94	63.79	559
09 Dec 21	64.00000 +1.60	66.51	61.20	61.20	5,901
08 Dec 21	62.40000 +1.20	63.20	60.80	62.80	1,313
07 Dec 21	61.20000 +0.80	61.98	59.60	60.00	693
06 Dec 21	60.40000 -1.80	64.00	59.60	61.20	2,330
03 Dec 21	62.20000 -1.40	64.81	60.00	64.80	2,922
02 Dec 21	63.60000 -2.80	66.80	62.40	66.80	1,521
01 Dec 21	66.40000 +1.20	68.00	66.00	67.20	3,524
30 Nov 21	65.20000 +1.60	65.60	62.00	62.00	2,664
29 Nov 21	63.60000 -3.60	66.80	61.60	66.80	1,182
26 Nov 21	67.20000 +0.00	67.38	64.00	65.20	2,544
24 Nov 21	67.20000 +4.00	67.60	64.00	64.00	2,320
23 Nov 21	63.20000 +6.00	64.40	57.20	57.20	2,299
22 Nov 21	57.20000 -3.60	60.11	55.20	60.00	8,590
19 Nov 21	60.80000 -0.80	62.60	60.40	62.00	690
18 Nov 21	61.60000 -4.00	65.60	60.00	65.60	5,707
17 Nov 21	65.60000 +0.00	66.40	64.40	65.04	2,032
16 Nov 21	65.60000 -0.40	66.00	63.60	65.20	1,962
15 Nov 21	66.00000 -0.40	66.97	64.80	66.40	608
12 Nov 21	66.40000 -0.40	67.20	64.80	66.80	2,079
11 Nov 21	66.80000 -0.40	68.00	66.80	67.20	429
10 Nov 21	67.20000 -0.80	68.00	66.40	68.00	1,843
09 Nov 21	68.00000 +1.60	68.00	66.80	66.80	2,022
08 Nov 21	66.40000 -0.80	68.00	66.40	67.20	2,014
05 Nov 21	67.20000 +0.00	67.60	67.20	67.20	2,555
04 Nov 21	67.20000 -0.48	69.20	66.70	66.70	2,077
03 Nov 21	67.68000 +1.28	68.40	66.40	66.40	453
02 Nov 21	66.40000 +0.40	67.60	65.20	66.40	1,962
01 Nov 21	66.00000 -0.40	67.60	66.00	66.48	3,737
29 Oct 21	66.40000 -1.60	67.80	62.86	67.60	3,525
28 Oct 21	68.00000 +1.60	69.60	64.80	66.00	5,385
27 Oct 21	66.40000 -1.60	67.60	66.05	67.60	3,449
26 Oct 21	68.00000 -1.60	70.40	67.60	69.20	1,326
25 Oct 21	69.60000 +2.00	70.80	67.19	68.00	3,125
22 Oct 21	67.60001 +0.00	73.18	64.00	66.80	6,221
21 Oct 21	67.60001 -1.60	68.80	66.40	68.00	3,196
20 Oct 21	69.20000 +1.27	69.60	67.60	68.80	2,310
19 Oct 21	67.92800 +0.79	68.00	66.00	66.00	880
18 Oct 21	67.13600 +1.14	70.00	64.45	66.00	941
15 Oct 21	66.00000 +0.40	66.80	64.40	66.80	2,598
14 Oct 21	65.60000 -2.00	68.80	65.36	66.80	2,787
13 Oct 21	67.60001 +3.60	67.60	63.20	63.60	2,098
12 Oct 21	64.00000 +1.60	64.00	60.02	63.20	2,805
11 Oct 21	62.40000 -2.00	64.20	62.00	63.60	2,860
08 Oct 21	64.40000 -1.59	65.60	61.60	65.60	3,042
07 Oct 21	65.99200 -0.01	66.80	65.20	65.60	1,508
06 Oct 21	66.00000 -1.20	67.28	65.20	66.40	1,705
05 Oct 21	67.20000 -0.40	69.60	65.20	68.00	1,412
04 Oct 21	67.60001 -0.40	68.80	64.80	68.80	1,721
01 Oct 21	68.00000 +2.80	69.20	64.01	66.40	5,465
30 Sep 21	65.20000 -1.60	68.00	65.20	66.00	3,612
29 Sep 21	66.80000 -0.80	67.20	64.80	67.20	3,648
28 Sep 21	67.60001 -1.60	69.60	66.00	68.00	3,868
27 Sep 21	69.20000 +1.20	70.33	67.60	67.60	1,556
24 Sep 21	68.00000 +0.00	70.00	66.80	68.00	3,326
23 Sep 21	68.00000 -0.80	70.00	66.00	68.80	4,771
22 Sep 21	68.80000 -1.60	71.60	67.22	71.60	2,606
21 Sep 21	70.40000 +0.80	70.40	67.60	70.40	2,220
20 Sep 21	69.59600 -2.80	72.00	68.40	71.60	2,482
17 Sep 21	72.39999 +0.40	73.20	68.80	71.20	2,143
16 Sep 21	72.00000 -1.60	73.20	70.80	72.80	1,974
15 Sep 21	73.60000 +4.00	74.00	67.20	69.60	3,591
14 Sep 21	69.60000 -1.20	72.80	69.20	70.80	1,116
13 Sep 21	70.80000 -1.60	74.00	70.00	74.00	4,735
10 Sep 21	72.39999 +2.00	73.20	70.40	71.60	4,567
09 Sep 21	70.40000 +0.40	71.20	69.20	69.20	906
08 Sep 21	70.00000 -1.60	72.00	68.00	70.80	3,264
07 Sep 21	71.60000 -2.40	74.40	70.00	73.20	2,411
03 Sep 21	74.00000 +1.20	74.40	71.60	74.00	2,092
02 Sep 21	72.80000 -2.00	74.80	71.20	74.00	2,611
01 Sep 21	74.80000 +1.20	75.20	72.40	75.20	4,981
31 Aug 21	73.60000 +4.40	74.80	69.20	70.80	5,943
30 Aug 21	69.20000 -5.20	74.80	68.80	74.80	4,604
27 Aug 21	74.40000 +5.60	74.40	68.88	69.60	5,288
26 Aug 21	68.80000 +1.60	69.60	65.60	65.60	4,175
25 Aug 21	67.20000 +1.60	67.60	64.80	64.80	1,692
24 Aug 21	65.60000 -1.20	67.60	64.00	66.80	1,162
23 Aug 21	66.80000 +2.80	67.60	64.80	67.60	2,436
20 Aug 21	64.00000 +0.00	64.80	62.40	63.20	2,181
19 Aug 21	64.00000 -1.60	66.00	62.80	65.20	1,915
18 Aug 21	65.60000 -0.40	66.84	64.80	66.00	1,042
17 Aug 21	66.00000 +1.00	66.00	64.00	64.00	1,717
16 Aug 21	65.00000 -1.80	67.60	64.00	67.60	2,624
13 Aug 21	66.80000 -1.60	68.40	66.00	68.40	1,074
12 Aug 21	68.40000 +2.00	68.40	66.40	66.44	737
11 Aug 21	66.40000 -2.40	68.63	66.40	67.20	1,608
10 Aug 21	68.80000 +1.20	68.80	66.67	66.67	1,890
09 Aug 21	67.60001 +0.80	68.80	66.40	67.20	1,433
06 Aug 21	66.80000 -0.80	68.00	66.00	67.20	1,515
05 Aug 21	67.60001 +2.80	67.60	64.00	65.60	2,055
04 Aug 21	64.80000 -0.40	66.80	64.40	65.60	851
03 Aug 21	65.20000 -0.40	66.80	64.00	65.60	1,419
02 Aug 21	65.60000 +0.80	66.80	64.00	64.40	1,727
30 Jul 21	64.80000 -1.60	67.00	62.40	66.80	4,984
29 Jul 21	66.40000 +1.20	67.20	64.40	64.40	710
28 Jul 21	65.20000 +1.60	65.60	63.20	64.92	2,048
27 Jul 21	63.60000 -2.00	65.20	62.40	64.80	4,251
26 Jul 21	65.60000 +0.80	67.20	64.80	65.60	2,218
23 Jul 21	64.80000 -2.80	67.36	64.40	66.80	1,604
22 Jul 21	67.60001 +1.20	70.00	64.54	67.44	5,092
21 Jul 21	66.40000 +0.80	66.80	64.80	64.80	829
20 Jul 21	65.60000 +1.60	66.80	64.00	64.80	2,682
19 Jul 21	64.00000 -1.20	66.00	64.00	64.40	2,505
16 Jul 21	65.20000 -0.80	67.20	64.37	66.00	2,523
15 Jul 21	66.00000 -2.00	67.60	65.20	66.80	2,382
14 Jul 21	68.00000 -0.80	69.60	66.80	68.80	4,319
13 Jul 21	68.80000 +2.40	69.20	66.00	66.80	3,469
12 Jul 21	66.40000 -0.40	67.60	65.20	66.40	1,842
09 Jul 21	66.80000 +1.60	67.60	64.80	64.80	2,465
08 Jul 21	65.20000 +0.00	67.16	64.00	64.80	3,746
07 Jul 21	65.20000 -2.80	68.80	65.20	66.80	5,596
06 Jul 21	68.00000 -0.40	69.20	66.88	68.00	1,444
02 Jul 21	68.40000 -0.80	70.40	68.00	68.80	3,721
01 Jul 21	69.20000 +0.00	70.40	66.80	70.40	2,808
30 Jun 21	69.20000 +0.00	70.00	67.60	69.60	4,227
29 Jun 21	69.20000 -2.00	70.80	69.16	70.40	1,765
28 Jun 21	71.20000 +0.80	72.17	69.60	71.20	3,300
25 Jun 21	70.40000 +1.20	72.40	68.80	70.00	3,419
24 Jun 21	69.20000 +1.60	69.60	68.00	68.80	2,961
23 Jun 21	67.60001 -0.40	69.20	67.20	67.60	1,495
22 Jun 21	68.00000 +0.00	69.20	66.00	68.80	4,120
21 Jun 21	68.00000 -2.80	70.80	67.60	70.40	6,571
18 Jun 21	70.80000 -1.20	72.00	69.20	71.60	5,740
17 Jun 21	72.00000 +0.40	72.80	71.20	71.60	4,159
16 Jun 21	71.60000 +1.60	72.00	69.60	69.60	7,288
15 Jun 21	70.00000 -1.60	72.40	69.22	71.60	7,458
14 Jun 21	71.60000 +0.40	74.00	70.40	73.60	12,939
11 Jun 21	71.20000 -0.80	73.92	70.00	73.20	16,630
10 Jun 21	72.00000 -1.20	75.20	71.60	73.60	11,274
09 Jun 21	73.20000 +1.20	75.60	72.40	72.80	10,545
08 Jun 21	72.00000 +1.60	73.60	71.20	71.20	12,446
07 Jun 21	70.40000 -1.20	73.60	68.40	68.40	9,632
04 Jun 21	71.60000 +0.00	72.00	71.20	72.00	2,568
03 Jun 21	71.60000 -2.80	74.80	71.60	73.20	4,725
02 Jun 21	74.40000 +4.00	75.60	71.61	73.20	10,483
01 Jun 21	70.40000 -1.40	73.60	70.40	71.60	4,273
28 May 21	71.80000 -2.60	75.60	71.60	75.20	4,521
27 May 21	74.40000 +1.20	75.60	73.60	73.60	3,237
26 May 21	73.20000 +1.20	74.00	72.40	72.40	1,236
25 May 21	72.00000 -0.40	74.40	71.40	73.20	2,315
24 May 21	72.39999 -1.20	74.80	71.18	73.20	1,486
21 May 21	73.60000 +0.80	74.26	71.60	73.20	1,920
20 May 21	72.80000 -0.40	76.00	70.60	73.60	6,224
19 May 21	73.20000 -3.60	76.30	72.80	75.60	2,521
18 May 21	76.80000 -1.20	79.60	75.54	76.80	2,920
17 May 21	78.00000 +3.20	78.00	72.60	75.60	1,770
14 May 21	74.80000 +2.80	75.60	71.20	71.20	1,594
13 May 21	72.00000 +0.00	74.40	70.00	72.40	3,217
12 May 21	72.00000 -3.60	75.60	72.00	73.60	2,809
11 May 21	75.60000 +1.60	78.00	72.00	73.60	2,866
10 May 21	74.00000 +1.60	76.40	70.00	71.60	4,325
07 May 21	72.39999 -2.00	77.60	71.20	74.80	17,293
06 May 21	74.40000 -0.80	78.40	72.00	76.40	7,971
05 May 21	75.20000 -2.80	80.40	74.40	78.00	8,338
04 May 21	78.00000 -4.00	82.00	76.40	80.00	8,433
03 May 21	82.00000 -0.40	83.60	77.20	81.60	8,646
30 Apr 21	82.39999 -1.20	85.20	80.80	81.20	8,138
29 Apr 21	83.60000 -8.00	92.80	82.00	90.40	34,840
28 Apr 21	91.60000 -2.00	109.60	87.20	105.60	327,536
27 Apr 21	93.60000 -2.00	95.20	92.40	94.40	1,159
26 Apr 21	95.60001 +2.40	97.60	89.28	89.28	2,706
23 Apr 21	93.20000 -4.00	98.80	91.87	97.60	2,323
22 Apr 21	97.20000 +1.60	98.80	92.88	97.60	1,423
21 Apr 21	95.60001 -0.40	100.40	92.00	95.60	2,330
20 Apr 21	96.00000 -1.20	100.80	92.80	98.40	7,740
19 Apr 21	97.20000 +10.40	100.00	82.48	87.60	5,710
16 Apr 21	86.80000 +1.20	88.00	84.40	86.00	2,347
15 Apr 21	85.60001 -0.40	88.26	84.40	88.00	2,174
14 Apr 21	86.00000 +0.40	91.20	83.92	88.00	4,043
13 Apr 21	85.60001 -5.20	90.00	82.00	88.80	5,253
12 Apr 21	90.80000 -5.60	128.00	82.40	98.00	102,706
09 Apr 21	96.40000 -5.60	103.20	94.40	102.40	4,324
08 Apr 21	102.00000 -0.80	104.00	100.05	102.27	1,306
07 Apr 21	102.80000 -4.40	106.00	101.20	106.00	3,243
06 Apr 21	107.20000 -1.20	110.60	103.20	107.58	6,728
05 Apr 21	108.40000 -5.60	116.00	106.40	116.00	5,171
01 Apr 21	114.00000 +8.40	114.00	106.00	106.00	5,337
31 Mar 21	105.60001 +4.00	106.40	100.00	102.40	4,759
30 Mar 21	101.60000 +6.40	103.60	96.00	96.07	4,501
29 Mar 21	95.20000 -7.20	100.20	92.00	100.00	4,193
26 Mar 21	102.39999 -2.40	110.00	98.60	106.40	2,734
25 Mar 21	104.80000 +0.40	109.60	96.00	102.80	3,498
24 Mar 21	104.39999 -6.80	113.60	102.80	110.80	3,336
23 Mar 21	111.20000 -6.80	117.80	108.40	117.80	1,376
22 Mar 21	118.00000 -3.60	125.20	116.80	122.40	1,096
19 Mar 21	121.60000 +1.20	121.60	115.20	118.80	719
18 Mar 21	120.40000 -4.80	128.80	117.60	124.80	2,111
17 Mar 21	125.20000 +0.40	132.80	120.80	124.80	1,337
16 Mar 21	124.80000 -2.80	128.80	120.80	128.00	788
15 Mar 21	127.60001 +2.80	130.20	121.86	122.40	1,683
12 Mar 21	124.80000 +2.40	124.80	118.40	122.00	996
11 Mar 21	122.39999 +6.40	122.40	113.79	116.00	1,460
10 Mar 21	116.00000 +1.20	120.22	112.40	118.40	1,238
09 Mar 21	114.80000 +9.20	115.60	108.40	111.20	2,831
08 Mar 21	105.60001 -6.40	113.20	104.40	110.80	2,803
05 Mar 21	112.00000 -5.20	116.00	104.80	116.00	3,049
04 Mar 21	117.20000 -0.80	123.75	105.60	119.20	9,972
03 Mar 21	118.00000 -5.20	124.99	118.00	123.60	2,896
02 Mar 21	123.20000 -10.40	133.20	121.60	133.20	2,999
01 Mar 21	133.59999 -0.40	138.00	131.20	138.00	1,986
26 Feb 21	134.00000 +1.20	134.00	121.60	130.00	3,077
25 Feb 21	132.80000 -5.60	144.00	130.80	141.60	5,724
24 Feb 21	138.39999 +10.40	142.00	128.00	128.00	3,502
23 Feb 21	128.00000 -21.20	143.20	124.00	143.20	6,420
22 Feb 21	149.20000 -6.00	168.40	144.40	163.40	12,042
19 Feb 21	155.20001 +22.80	156.00	134.40	134.80	14,539
18 Feb 21	132.39999 +9.60	138.80	120.00	126.00	6,783
17 Feb 21	122.80000 -2.40	125.20	118.00	124.00	2,094
16 Feb 21	125.20000 +12.80	125.55	111.60	118.00	4,310
12 Feb 21	112.39999 +3.60	115.60	106.40	110.00	5,128
11 Feb 21	108.80000 +1.20	112.80	104.87	107.60	3,919
10 Feb 21	107.60001 -5.60	117.20	104.40	117.20	4,590
09 Feb 21	113.20000 -5.20	122.54	113.20	119.60	3,263
08 Feb 21	118.40000 +5.60	123.60	114.40	114.40	4,190
05 Feb 21	112.80000 +3.20	114.16	108.80	110.00	3,864
04 Feb 21	109.60000 -3.20	115.38	108.80	115.20	2,719
03 Feb 21	112.80000 +4.80	113.20	108.00	108.40	2,535
02 Feb 21	108.00000 +4.00	109.60	104.40	109.60	2,377
01 Feb 21	104.00000 +2.80	111.20	102.40	107.20	3,842
29 Jan 21	101.20000 +5.20	104.80	98.00	100.80	4,131
28 Jan 21	96.00000 -22.80	124.40	95.60	115.60	18,979
27 Jan 21	118.80000 -10.80	128.40	114.00	128.40	7,363
26 Jan 21	129.60001 +8.40	132.80	121.20	123.60	6,969
25 Jan 21	121.20000 +3.60	123.20	112.40	112.40	6,825
22 Jan 21	117.60001 +0.40	126.00	106.80	115.60	6,820
21 Jan 21	117.20000 -12.40	132.00	116.00	130.80	10,895
20 Jan 21	129.60001 -8.40	150.40	120.40	140.33	21,096
19 Jan 21	138.00000 +10.40	138.00	116.00	121.46	17,867
15 Jan 21	127.60001 +26.00	127.60	102.40	102.40	29,340
14 Jan 21	101.60000 +11.20	101.60	87.60	94.00	27,918
13 Jan 21	90.40000 +6.40	90.40	82.80	87.60	9,874
12 Jan 21	84.00000 +1.60	87.60	80.40	83.20	8,749
11 Jan 21	82.39999 +0.40	91.60	79.60	83.20	15,520
08 Jan 21	82.00000 +4.00	84.40	77.20	78.00	5,013
07 Jan 21	78.00000 +1.60	79.60	77.20	77.20	2,234
06 Jan 21	76.40000 +3.20	78.80	76.00	76.80	4,068
05 Jan 21	73.20000 +0.80	76.40	71.60	71.60	5,708
04 Jan 21	72.39999 -1.60	74.94	71.60	73.60	2,465
31 Dec 20	74.00000 +1.20	75.78	72.00	73.60	1,547
30 Dec 20	72.80000 +1.20	74.80	71.20	72.40	2,494
29 Dec 20	71.60000 -2.80	77.60	70.85	75.20	5,527
28 Dec 20	74.40000 -1.60	77.61	74.00	75.60	2,856
24 Dec 20	76.00000 +0.40	76.99	75.60	76.00	1,229
23 Dec 20	75.60000 -2.40	78.41	73.40	75.60	4,583
22 Dec 20	78.00000 +4.00	78.80	72.25	74.00	5,220
21 Dec 20	74.00000 -5.20	78.40	73.20	76.80	3,964
18 Dec 20	79.20000 +1.20	80.80	76.40	78.40	4,298
17 Dec 20	78.00000 -2.00	80.00	76.00	78.80	3,333
16 Dec 20	80.00000 -0.80	80.40	76.00	80.00	4,300
15 Dec 20	80.80000 +3.20	84.00	77.00	78.00	8,353
14 Dec 20	77.60001 -2.40	82.00	74.40	81.20	7,717
11 Dec 20	80.00000 +4.00	88.40	69.20	88.40	41,688
10 Dec 20	76.00000 +4.40	77.20	70.40	75.00	4,994
09 Dec 20	71.60000 -0.40	76.40	70.40	73.20	5,400
08 Dec 20	72.00000 -4.00	82.00	71.60	76.40	12,263
07 Dec 20	76.00000 +2.60	76.00	71.60	72.40	5,084
04 Dec 20	73.40000 -1.00	75.60	70.80	74.40	3,359
03 Dec 20	74.40000 +9.20	78.80	64.80	65.60	22,921
02 Dec 20	65.20000 +2.40	66.00	61.56	63.20	1,288
01 Dec 20	62.80000 -1.20	64.80	60.80	63.20	2,986
30 Nov 20	64.00000 +1.20	66.00	63.20	63.60	3,969
27 Nov 20	62.80000 -0.40	65.20	62.80	63.20	1,014
25 Nov 20	63.20000 +2.40	65.00	60.80	61.60	3,420
24 Nov 20	60.80000 -0.40	62.40	60.40	60.40	2,153
23 Nov 20	61.20000 -2.40	64.00	60.00	63.20	2,113
20 Nov 20	63.60000 +0.00	64.80	62.80	64.80	1,807
19 Nov 20	63.60000 +1.20	64.80	62.00	63.20	1,591
18 Nov 20	62.40000 -4.00	66.98	61.20	65.60	6,053
17 Nov 20	66.40000 +0.40	66.80	65.20	66.80	335
16 Nov 20	66.00000 +1.20	66.00	63.20	66.00	2,948
13 Nov 20	64.80000 +2.40	66.00	61.20	61.20	3,260
12 Nov 20	62.40000 +0.00	64.00	61.20	62.00	1,595
11 Nov 20	62.40000 +2.04	62.74	59.20	60.00	2,285
10 Nov 20	60.36400 -0.04	64.40	56.80	64.40	5,534
09 Nov 20	60.40000 -6.40	68.00	56.80	68.00	6,622
06 Nov 20	66.80000 +1.20	67.20	64.00	65.60	2,026
05 Nov 20	65.60000 +4.00	66.00	61.20	62.00	3,469
04 Nov 20	61.60000 +0.00	63.40	61.60	62.40	541
03 Nov 20	61.60000 +0.40	64.40	61.20	62.76	1,072
02 Nov 20	61.20000 +1.20	63.60	60.64	62.43	994
30 Oct 20	60.00000 -3.60	64.94	60.00	63.60	3,068
29 Oct 20	63.60000 -1.60	66.80	63.07	66.80	1,689
28 Oct 20	65.20000 -1.20	69.20	61.20	67.20	5,080
27 Oct 20	66.40000 -0.80	69.60	66.40	68.40	1,590
26 Oct 20	67.20000 +0.00	69.60	66.00	68.40	2,243
23 Oct 20	67.20000 -0.80	69.60	67.20	69.20	2,315
22 Oct 20	68.00000 +2.80	70.40	64.80	68.00	5,624
21 Oct 20	65.20000 -2.00	69.73	65.20	68.40	3,752
20 Oct 20	67.20000 -1.60	69.60	66.00	68.80	3,397
19 Oct 20	68.80000 -1.60	70.18	68.00	70.00	1,910
16 Oct 20	70.40000 -1.20	70.80	69.20	70.80	1,258
15 Oct 20	71.60000 -1.60	73.20	68.94	73.20	5,258
14 Oct 20	73.20000 -3.60	78.80	72.80	78.80	7,155
13 Oct 20	76.80000 +4.00	79.60	73.20	76.40	8,233
12 Oct 20	72.80000 -2.80	77.20	72.40	76.80	2,816
09 Oct 20	75.60000 +4.80	77.60	73.60	74.00	5,444
08 Oct 20	70.80000 -4.40	77.00	70.80	74.00	5,014
07 Oct 20	75.20000 +1.20	76.80	71.20	74.00	3,733
06 Oct 20	74.00000 +4.80	78.20	68.09	70.40	12,596
05 Oct 20	69.20000 +0.00	70.00	68.20	68.40	1,581
02 Oct 20	69.20000 -0.80	70.00	65.60	67.60	2,738
01 Oct 20	70.00000 +0.40	70.40	65.60	68.00	5,661
30 Sep 20	69.60000 +2.40	70.00	67.20	67.20	2,029
29 Sep 20	67.20000 -0.80	67.60	65.60	66.00	951
28 Sep 20	68.00000 +2.40	69.20	66.40	67.60	929
25 Sep 20	65.60000 +1.60	67.16	64.40	64.40	708
24 Sep 20	64.00000 -2.80	66.40	62.40	66.00	2,252
23 Sep 20	66.80000 -0.40	68.36	66.00	67.60	1,530
22 Sep 20	67.20000 +0.00	68.40	66.80	68.00	1,150
21 Sep 20	67.20000 -2.00	70.00	66.00	70.00	1,178
18 Sep 20	69.20000 -2.80	73.17	68.40	71.60	2,492
17 Sep 20	72.00000 +4.40	72.00	66.40	67.60	1,452
16 Sep 20	67.60001 -0.80	70.00	67.60	68.80	1,336
15 Sep 20	68.40000 +1.20	71.20	67.20	67.20	2,603
14 Sep 20	67.20000 +3.20	68.00	63.20	63.20	1,210
11 Sep 20	64.00000 -2.80	68.40	64.00	67.60	4,202
10 Sep 20	66.80000 +3.60	68.40	63.20	64.00	5,033
09 Sep 20	63.20000 +0.00	66.80	62.80	63.20	3,433
08 Sep 20	63.20000 -0.40	64.80	61.80	64.00	1,776
04 Sep 20	63.60000 -0.80	65.00	62.00	64.40	6,107
03 Sep 20	64.40000 -1.20	67.20	64.00	64.00	3,131
02 Sep 20	65.60000 -0.40	67.60	62.00	67.60	7,045
01 Sep 20	66.00000 -2.80	68.00	64.40	67.20	6,024
31 Aug 20	68.80000 +1.60	75.60	67.20	75.20	14,192
28 Aug 20	67.20000 +0.00	68.80	66.80	68.00	3,009
27 Aug 20	67.20000 +1.20	68.00	64.80	65.60	2,684
26 Aug 20	66.00000 -1.60	67.87	65.40	67.20	3,534
25 Aug 20	67.60001 +0.80	68.80	65.80	68.00	3,021
24 Aug 20	66.80000 -3.20	71.20	66.80	71.20	5,152
21 Aug 20	70.00000 -3.20	72.80	70.00	72.00	4,728
20 Aug 20	73.20000 +0.00	73.20	72.00	72.80	2,957
19 Aug 20	73.20000 -0.40	74.35	72.80	73.20	1,936
18 Aug 20	73.60000 -0.80	75.20	73.20	74.40	4,033
17 Aug 20	74.40000 -1.60	76.00	73.20	75.20	3,008
14 Aug 20	76.00000 +1.60	76.23	72.80	74.80	7,185
13 Aug 20	74.40000 -4.40	78.39	72.80	77.60	5,643
12 Aug 20	78.80000 +0.00	80.00	75.60	79.60	9,556
11 Aug 20	78.80000 -2.40	80.80	78.40	80.80	6,135
10 Aug 20	81.20000 +4.80	82.40	76.40	76.40	10,173
07 Aug 20	76.40000 +0.40	77.60	74.00	76.00	7,962
06 Aug 20	76.00000 -0.80	77.24	75.60	76.40	2,651
05 Aug 20	76.80000 -0.40	78.00	75.20	77.20	7,489
04 Aug 20	77.20000 -0.40	78.41	76.40	78.00	4,137
03 Aug 20	77.60001 -2.80	80.40	76.80	80.00	6,947
31 Jul 20	80.40000 -2.00	83.20	79.20	82.40	5,398
30 Jul 20	82.39999 +3.60	87.20	78.00	78.80	17,270
29 Jul 20	78.80000 -4.00	81.96	78.00	81.60	6,838
28 Jul 20	82.80000 -0.40	84.80	80.00	84.80	9,324
27 Jul 20	83.20000 +5.20	83.60	78.80	80.00	9,722
24 Jul 20	78.00000 -2.00	80.00	77.60	80.00	2,880
23 Jul 20	80.00000 -1.20	82.44	79.60	81.20	5,166
22 Jul 20	81.20000 +2.00	82.00	80.00	80.00	2,107
21 Jul 20	79.20000 -3.20	83.60	78.40	82.40	6,755
20 Jul 20	82.39999 +1.60	82.80	80.00	81.60	5,770
17 Jul 20	80.80000 +0.00	84.80	79.60	80.80	8,505
16 Jul 20	80.80000 +1.20	80.80	78.40	78.80	4,813
15 Jul 20	79.60000 +0.00	82.80	78.80	80.00	9,447
14 Jul 20	79.60000 +0.40	81.20	78.40	78.80	1,639
13 Jul 20	79.20000 +0.00	82.80	76.80	80.00	8,152
10 Jul 20	79.20000 -0.40	81.60	78.00	80.00	3,826
09 Jul 20	79.60000 -3.60	84.40	78.40	82.80	12,224
08 Jul 20	83.20000 -1.20	84.40	81.52	83.60	4,631
07 Jul 20	84.39999 -3.60	88.00	83.16	87.20	5,270
06 Jul 20	88.00000 -1.60	91.20	84.40	90.80	7,849
02 Jul 20	89.60000 -5.20	106.40	88.00	92.00	39,310
01 Jul 20	94.80000 +7.60	104.00	83.20	90.00	65,086
30 Jun 20	87.20000 -3.20	91.20	86.40	90.80	5,878
29 Jun 20	90.40000 -2.40	95.20	90.00	94.80	5,721
26 Jun 20	92.80000 +6.00	93.60	87.20	88.80	8,776
25 Jun 20	86.80000 +1.20	90.80	83.60	84.40	7,958
24 Jun 20	85.60001 -0.40	90.00	83.20	86.00	5,026
23 Jun 20	86.00000 +2.80	88.80	83.20	83.20	5,434
22 Jun 20	83.20000 +1.20	87.60	80.00	80.80	4,730
19 Jun 20	82.00000 -2.40	85.20	80.80	83.60	4,636
18 Jun 20	84.39999 -1.60	86.40	82.00	86.00	5,397
17 Jun 20	86.00000 -0.24	90.00	83.80	88.80	5,665
16 Jun 20	86.24000 +7.44	86.80	79.60	82.00	9,347
15 Jun 20	78.80000 -12.40	87.20	77.60	84.40	22,433
12 Jun 20	91.20000 +1.60	94.00	81.60	92.00	14,949
11 Jun 20	89.60000 -9.20	94.80	89.20	94.00	14,036
10 Jun 20	98.80000 -1.20	102.80	86.40	102.80	18,779
09 Jun 20	100.00000 -4.40	105.60	98.00	105.60	16,487
08 Jun 20	104.39999 +5.60	111.60	98.80	105.20	44,474
05 Jun 20	98.80000 +6.80	107.60	93.60	97.60	23,978
04 Jun 20	92.00000 +4.40	95.20	87.60	88.00	12,703
03 Jun 20	87.60001 +1.60	88.40	84.80	88.40	2,823
02 Jun 20	86.00000 -2.00	91.20	83.60	88.80	5,667
01 Jun 20	88.00000 +6.40	89.60	81.60	82.40	7,725
29 May 20	81.60000 +1.60	83.60	80.00	80.00	3,422
28 May 20	80.00000 +0.00	83.20	79.60	82.00	2,958
27 May 20	80.00000 -4.00	84.80	78.80	84.40	3,527
26 May 20	84.00000 +3.60	86.00	80.40	84.40	6,262
22 May 20	80.40000 +0.40	83.20	76.80	80.40	6,036
21 May 20	80.00000 -1.20	103.20	78.00	82.40	59,709
20 May 20	81.20000 +5.20	86.00	72.40	76.00	17,048
19 May 20	76.00000 +0.00	77.40	74.00	76.80	1,626
18 May 20	76.00000 +5.60	76.00	68.80	74.40	4,218
15 May 20	70.40000 +0.80	72.28	69.20	70.40	1,312
14 May 20	69.60000 -4.40	73.60	68.00	71.20	3,403
13 May 20	74.00000 -2.40	76.00	70.40	75.20	1,920
12 May 20	76.40000 -1.60	79.60	72.80	79.60	3,539
11 May 20	78.00000 +7.20	79.60	71.60	71.60	5,276
08 May 20	70.80000 +1.60	72.40	69.20	69.20	2,455
07 May 20	69.20000 +0.40	70.00	64.00	68.40	2,263
06 May 20	68.80000 +0.40	77.20	68.80	73.20	2,791
05 May 20	68.40000 -5.60	74.00	66.00	74.00	7,625
04 May 20	74.00000 -1.60	77.60	68.40	77.60	3,213
01 May 20	75.60000 -1.20	86.40	72.40	86.00	17,477
30 Apr 20	76.80000 -1.52	79.20	70.80	79.20	1,780
29 Apr 20	78.32000 +6.64	79.20	70.40	74.40	7,486
28 Apr 20	71.68000 +0.08	73.20	68.00	70.00	2,959
27 Apr 20	71.60000 +4.00	72.80	69.40	70.00	4,282
24 Apr 20	67.60001 +3.60	69.60	63.20	63.20	2,884
23 Apr 20	64.00000 -0.80	65.60	63.60	63.60	1,781
22 Apr 20	64.80000 +1.60	64.80	60.80	62.00	923
21 Apr 20	63.20000 -0.80	64.00	59.80	61.20	1,104
20 Apr 20	64.00000 +2.00	65.20	61.20	61.60	2,206
17 Apr 20	62.00000 -0.40	64.00	60.40	60.80	1,170
16 Apr 20	62.40000 +0.40	62.80	59.60	62.24	655
15 Apr 20	62.00000 -1.60	64.00	56.80	64.00	1,784
14 Apr 20	63.60000 +1.60	64.80	62.40	62.40	1,545
13 Apr 20	62.00000 +2.00	63.60	60.40	60.40	1,007
09 Apr 20	60.00000 +1.20	61.60	58.00	59.20	1,425
08 Apr 20	58.80000 +1.20	64.00	56.00	56.40	2,328
07 Apr 20	57.60000 +1.60	60.40	54.40	55.60	1,649
06 Apr 20	56.00000 +4.40	58.80	54.00	54.00	3,114
03 Apr 20	51.60000 +5.12	52.80	46.04	46.80	2,930
02 Apr 20	46.48000 -8.32	54.96	40.00	53.60	6,667
01 Apr 20	54.80000 -3.20	60.20	53.60	56.40	2,652
31 Mar 20	58.00000 -3.60	63.60	56.00	60.00	2,679
30 Mar 20	61.60000 +0.80	63.20	58.28	61.60	1,708
27 Mar 20	60.80000 -6.00	64.00	60.40	60.40	2,685
26 Mar 20	66.80000 +5.60	66.80	57.60	61.20	1,752
25 Mar 20	61.20000 +2.40	61.20	56.00	58.80	1,649
24 Mar 20	58.80000 +8.00	61.20	50.40	50.40	4,684
23 Mar 20	50.80000 +2.40	51.16	48.00	48.80	1,641
20 Mar 20	48.40000 -2.28	56.40	48.00	53.20	1,876
19 Mar 20	50.68000 +1.36	53.20	48.40	48.40	901
18 Mar 20	49.32000 -1.08	52.00	45.32	45.32	2,014
17 Mar 20	50.40000 +8.00	54.40	40.00	40.00	2,988
16 Mar 20	42.40000 -8.00	48.00	34.80	48.00	3,981
13 Mar 20	50.40000 -4.80	57.72	44.80	56.40	6,677
12 Mar 20	55.20000 -6.48	60.00	51.60	60.00	6,173
11 Mar 20	61.68000 -4.72	66.00	60.80	64.40	4,178
10 Mar 20	66.40000 -1.40	71.60	62.00	68.00	6,065
09 Mar 20	67.80000 -5.00	72.00	67.60	72.00	6,445
06 Mar 20	72.80000 -2.80	76.08	72.00	75.60	2,839
05 Mar 20	75.60000 +0.40	76.80	74.00	74.00	1,924
04 Mar 20	75.20000 -1.20	78.40	74.40	76.80	3,359
03 Mar 20	76.40000 +0.80	77.60	75.20	77.20	2,034
02 Mar 20	75.60000 +2.00	76.40	72.40	74.00	3,560
28 Feb 20	73.60000 -0.80	74.04	72.00	72.80	3,523
27 Feb 20	74.40000 -2.00	76.36	70.80	76.00	4,658
26 Feb 20	76.40000 +0.00	78.00	74.80	76.00	1,947
25 Feb 20	76.40000 -0.80	81.20	74.80	77.60	4,009
24 Feb 20	77.20000 -1.60	77.60	74.00	77.60	1,777
21 Feb 20	78.80000 -0.80	79.60	76.84	78.40	2,368
20 Feb 20	79.60000 +0.00	79.60	78.40	78.80	2,015
19 Feb 20	79.60000 +0.80	79.60	77.60	79.20	2,494
18 Feb 20	78.80000 +2.00	81.20	76.40	77.60	6,474
14 Feb 20	76.80000 +2.40	76.80	73.60	74.00	3,830
13 Feb 20	74.40000 +0.00	74.80	73.20	73.20	954
12 Feb 20	74.40000 +0.40	75.60	72.40	73.60	2,131
11 Feb 20	74.00000 +2.00	75.16	71.60	72.00	1,118
10 Feb 20	72.00000 +0.00	73.16	71.60	72.80	1,104
07 Feb 20	72.00000 -0.40	73.60	71.60	73.20	1,846
06 Feb 20	72.39999 +0.00	73.60	71.60	72.80	1,191
05 Feb 20	72.39999 +1.20	73.60	71.20	71.60	1,613
04 Feb 20	71.20000 +0.00	73.20	70.00	73.20	2,998
03 Feb 20	71.20000 -0.80	73.60	70.00	72.00	2,652
31 Jan 20	72.00000 -0.40	73.60	72.00	72.00	2,868
30 Jan 20	72.39999 -0.80	73.60	72.40	72.40	1,975
29 Jan 20	73.20000 -0.80	75.64	72.80	74.40	2,322
28 Jan 20	74.00000 -0.80	76.40	74.00	74.80	4,077
27 Jan 20	74.80000 +0.80	82.00	74.40	76.40	11,220
24 Jan 20	74.00000 -0.80	76.80	72.00	76.80	3,415
23 Jan 20	74.80000 -0.40	76.80	74.00	75.60	1,121
22 Jan 20	75.20000 -1.60	77.20	75.20	76.80	1,692
21 Jan 20	76.80000 -0.80	79.20	75.20	76.00	3,775
17 Jan 20	77.60001 +0.40	78.64	76.40	77.20	3,576
16 Jan 20	77.20000 +2.40	77.60	74.80	74.80	4,980
15 Jan 20	74.80000 -2.00	76.80	73.24	76.40	4,680
14 Jan 20	76.80000 -3.20	80.80	74.00	79.60	6,403
13 Jan 20	80.00000 -6.40	88.00	77.20	86.40	16,394
10 Jan 20	86.40000 +17.20	94.00	71.60	88.00	97,095
09 Jan 20	69.20000 -1.60	71.60	69.20	71.60	6,654
08 Jan 20	70.80000 +1.20	71.60	69.60	70.40	6,743
07 Jan 20	69.60000 +1.60	71.64	68.00	68.80	17,647
06 Jan 20	68.00000 -0.40	69.20	67.60	68.00	4,038
03 Jan 20	68.40000 -1.20	70.40	68.00	70.00	3,014
02 Jan 20	69.60000 -0.40	72.00	69.20	69.20	5,348
31 Dec 19	70.00000 +1.60	71.40	68.00	68.40	6,596
30 Dec 19	68.40000 -0.40	69.20	68.00	68.80	3,828
27 Dec 19	68.80000 -0.60	69.60	68.40	68.40	6,331
26 Dec 19	69.40000 -0.60	70.00	67.60	69.20	9,600
24 Dec 19	70.00000 +0.40	71.20	68.80	71.20	3,745
23 Dec 19	69.60000 -1.20	74.80	69.20	70.80	10,176
20 Dec 19	70.80000 +1.20	72.80	69.60	69.60	7,579
19 Dec 19	69.60000 -2.40	72.40	69.60	70.80	5,757
18 Dec 19	72.00000 +0.40	72.40	70.80	70.80	2,608
17 Dec 19	71.60000 -0.40	73.60	70.80	73.20	4,165
16 Dec 19	72.00000 -3.60	77.60	72.00	75.60	5,072
13 Dec 19	75.60000 -0.40	76.40	74.00	75.20	4,904
12 Dec 19	76.00000 -1.20	76.80	74.44	76.00	5,813
11 Dec 19	77.20000 +0.40	78.40	75.00	78.40	2,984
10 Dec 19	76.80000 +0.40	78.00	74.80	77.20	3,192
09 Dec 19	76.40000 -2.80	80.00	75.20	78.00	4,168
06 Dec 19	79.20000 +0.00	81.28	78.08	80.00	3,581
05 Dec 19	79.20000 +1.20	79.60	76.00	76.00	4,191
04 Dec 19	78.00000 -0.40	80.40	74.40	80.40	8,457
03 Dec 19	78.40000 -8.00	84.00	74.40	82.00	20,830
02 Dec 19	86.40000 +4.00	105.60	81.20	105.60	196,305
29 Nov 19	82.39999 +1.20	82.40	79.60	81.60	1,665
27 Nov 19	81.20000 +4.80	82.80	76.44	77.20	5,890
26 Nov 19	76.40000 +1.60	78.00	73.60	75.20	4,514
25 Nov 19	74.80000 +1.60	75.60	73.60	73.60	1,392
22 Nov 19	73.20000 -0.80	76.40	72.80	72.80	4,275
21 Nov 19	74.00000 +0.80	74.40	72.00	74.00	2,288
20 Nov 19	73.20000 -1.20	75.20	72.00	73.20	3,405
19 Nov 19	74.40000 +2.28	74.80	72.36	72.40	3,880
18 Nov 19	72.12000 -1.08	73.20	71.60	72.40	1,249
15 Nov 19	73.20000 +0.40	76.00	72.80	74.00	2,481
14 Nov 19	72.80000 +0.48	74.00	71.20	72.00	1,994
13 Nov 19	72.32000 -0.08	72.80	71.60	72.80	694
12 Nov 19	72.39999 +1.60	73.20	70.36	72.80	1,719
11 Nov 19	70.80000 -2.16	72.40	70.80	71.60	1,583
08 Nov 19	72.96000 +0.96	73.60	70.40	72.40	3,500
07 Nov 19	72.00000 +0.40	72.80	70.40	71.60	2,682
06 Nov 19	71.60000 -2.00	74.00	70.80	72.80	3,245
05 Nov 19	73.60000 -1.20	74.80	72.40	74.80	2,180
04 Nov 19	74.80000 +0.40	76.80	73.20	75.60	4,868
01 Nov 19	74.40000 -1.60	75.56	74.00	75.20	1,555
31 Oct 19	76.00000 +0.68	77.60	73.20	75.20	3,109
30 Oct 19	75.32000 +3.72	78.80	71.20	71.60	14,811
29 Oct 19	71.60000 -0.80	73.60	69.60	72.80	2,430
28 Oct 19	72.39999 +1.60	73.20	70.00	70.00	2,643
25 Oct 19	70.80000 +0.80	71.60	69.20	69.60	2,366
24 Oct 19	70.00000 +0.40	71.20	69.20	70.00	2,128
23 Oct 19	69.60000 +1.60	69.60	67.60	68.40	1,414
22 Oct 19	68.00000 -1.36	70.40	67.92	69.20	2,582
21 Oct 19	69.36000 +1.76	70.00	67.60	67.60	1,744
18 Oct 19	67.60001 -2.00	70.32	67.20	70.00	3,072
17 Oct 19	69.60000 -1.20	71.60	69.20	71.60	3,210
16 Oct 19	70.80000 +1.60	71.80	69.20	69.20	4,302
15 Oct 19	69.20000 -2.40	72.00	68.80	70.80	6,472
14 Oct 19	71.60000 -1.20	75.60	70.40	74.00	7,262
11 Oct 19	72.80000 -0.40	75.20	70.00	73.20	9,055
10 Oct 19	73.20000 -10.40	81.20	72.40	80.00	16,660
09 Oct 19	83.60000 +2.00	86.00	81.60	84.00	8,171
08 Oct 19	81.60000 +3.20	85.60	78.32	79.20	12,036
07 Oct 19	78.40000 +2.00	81.20	76.80	78.80	6,832
04 Oct 19	76.40000 -1.20	77.60	73.60	76.40	4,653
03 Oct 19	77.60001 +5.20	78.40	70.40	72.00	8,169
02 Oct 19	72.39999 +0.40	73.20	68.80	70.80	4,117
01 Oct 19	72.00000 +3.60	74.80	68.80	68.80	7,409
30 Sep 19	68.40000 +0.80	72.00	66.40	68.80	4,605
27 Sep 19	67.60001 -0.80	69.60	66.00	68.80	4,295
26 Sep 19	68.40000 -2.00	70.80	67.24	70.40	5,669
25 Sep 19	70.40000 -2.80	74.00	68.00	74.00	7,916
24 Sep 19	73.20000 -2.40	76.00	71.60	75.60	5,606
23 Sep 19	75.60000 -2.00	78.40	74.00	78.40	5,320
20 Sep 19	77.60001 +0.40	78.80	75.20	76.80	4,380
19 Sep 19	77.20000 +0.40	79.20	74.80	77.20	6,503
18 Sep 19	76.80000 -3.60	80.80	76.40	80.80	9,291
17 Sep 19	80.40000 +1.20	82.00	76.00	80.00	14,707
16 Sep 19	79.20000 +2.80	81.68	72.40	75.60	18,936
13 Sep 19	76.40000 -1.60	91.20	74.00	90.00	57,882
12 Sep 19	78.00000 -2.00	80.80	76.00	80.80	12,298
11 Sep 19	80.00000 +6.00	80.00	73.60	74.00	9,508
10 Sep 19	74.00000 -2.40	76.80	74.00	76.00	4,130
09 Sep 19	76.40000 +0.40	76.80	73.60	75.20	4,239
06 Sep 19	76.00000 -2.00	78.00	74.00	77.60	5,596
05 Sep 19	78.00000 -0.40	78.80	74.40	78.40	5,996
04 Sep 19	78.40000 +2.00	78.80	74.00	76.40	8,393
03 Sep 19	76.40000 -6.80	80.00	72.00	78.40	16,823
30 Aug 19	83.20000 +6.00	98.00	78.80	88.80	335,689
29 Aug 19	77.20000 +8.40	82.00	66.80	70.00	56,775
28 Aug 19	68.80000 +0.00	72.80	66.00	68.40	5,834
27 Aug 19	68.80000 +0.40	69.28	64.56	68.80	7,431
26 Aug 19	68.40000 -0.80	69.60	66.40	68.80	4,631
23 Aug 19	69.20000 -2.00	73.60	67.20	70.80	9,783
22 Aug 19	71.20000 -3.60	74.84	70.40	74.00	6,331
21 Aug 19	74.80000 +1.60	76.80	72.80	73.60	5,720
20 Aug 19	73.20000 -4.00	80.12	73.20	76.40	6,853
19 Aug 19	77.20000 -0.40	77.60	69.16	76.00	19,535
16 Aug 19	77.60001 -4.40	88.00	76.00	81.20	27,341
15 Aug 19	82.00000 -34.80	102.80	80.40	102.00	92,644
14 Aug 19	116.80000 +44.80	134.00	89.20	101.20	861,296
13 Aug 19	72.00000 +1.36	73.20	70.00	72.08	856
12 Aug 19	70.64000 -2.96	73.20	70.40	73.20	1,026
09 Aug 19	73.60000 -0.40	83.08	70.00	73.72	15,641
08 Aug 19	74.00000 +2.00	74.40	71.36	72.40	563
07 Aug 19	72.00000 +1.20	74.80	69.20	70.80	1,114
06 Aug 19	70.80000 -0.40	73.16	69.20	72.92	543
05 Aug 19	71.20000 -1.60	72.96	69.20	72.40	795
02 Aug 19	72.80000 +0.80	74.80	72.00	72.40	1,580
01 Aug 19	72.00000 -3.20	74.80	70.80	74.80	2,287
31 Jul 19	75.20000 -1.60	78.28	73.60	77.60	2,325
30 Jul 19	76.80000 +1.80	78.80	74.00	74.40	1,160
29 Jul 19	75.00000 -2.60	78.40	74.40	78.40	831
26 Jul 19	77.60001 +0.40	78.80	76.44	76.80	1,750
25 Jul 19	77.20000 -3.60	81.20	76.40	80.00	2,928
24 Jul 19	80.80000 -0.40	84.00	76.40	84.00	3,988
23 Jul 19	81.20000 +4.40	81.20	75.60	79.20	2,441
22 Jul 19	76.80000 -13.20	82.00	76.80	82.00	3,119
19 Jul 19	90.00000 +13.60	90.00	76.00	76.40	6,939
18 Jul 19	76.40000 +2.00	76.40	72.40	74.80	769
17 Jul 19	74.40000 -0.40	75.60	73.00	75.20	1,042
16 Jul 19	74.80000 +0.00	76.40	73.20	75.20	681
15 Jul 19	74.80000 -1.20	75.60	74.40	75.20	1,278
12 Jul 19	76.00000 -0.40	77.60	74.80	76.00	1,817
11 Jul 19	76.40000 -3.60	80.00	74.24	78.88	3,645
10 Jul 19	80.00000 -1.20	82.80	78.16	80.00	5,598
09 Jul 19	81.20000 +2.00	81.20	77.20	78.40	1,949
08 Jul 19	79.20000 -2.00	80.00	78.80	78.80	434
05 Jul 19	81.20000 +1.20	81.20	78.00	79.60	1,898
03 Jul 19	80.00000 -2.00	82.00	77.20	82.00	1,610
02 Jul 19	82.00000 -3.20	86.00	81.60	85.60	1,636
01 Jul 19	85.20000 +4.40	86.00	80.20	82.00	2,932
28 Jun 19	80.80000 -2.00	81.32	70.00	78.40	6,313
27 Jun 19	82.80000 +2.40	84.60	79.60	80.00	1,090
26 Jun 19	80.40000 -2.80	82.80	80.40	82.80	1,233
25 Jun 19	83.20000 -0.40	84.00	82.00	83.20	851
24 Jun 19	83.60000 -2.00	85.32	80.40	85.12	1,375
21 Jun 19	85.60001 +2.80	86.12	82.00	85.60	5,227
20 Jun 19	82.80000 -4.80	89.70	80.40	87.20	3,183
19 Jun 19	87.60001 +2.00	111.20	86.00	96.40	26,563
18 Jun 19	85.60001 -2.40	88.40	83.44	88.40	774
17 Jun 19	88.00000 -1.60	90.36	83.52	89.60	789
14 Jun 19	89.60000 +1.20	92.00	85.20	87.60	989
13 Jun 19	88.40000 -2.80	91.20	87.20	91.20	1,070
12 Jun 19	91.20000 +6.00	98.00	81.20	91.20	7,999
11 Jun 19	85.20000 +1.20	86.00	82.40	84.00	3,974
10 Jun 19	84.00000 +5.20	88.00	78.00	78.80	6,747
07 Jun 19	78.80000 +3.20	79.20	76.00	79.20	1,908
06 Jun 19	75.60000 -1.60	78.56	74.00	76.80	1,378
05 Jun 19	77.20000 -2.80	82.00	75.20	81.60	3,563
04 Jun 19	80.00000 -1.20	83.60	78.40	80.00	4,023
03 Jun 19	81.20000 +5.20	81.20	72.80	81.20	5,905
31 May 19	76.00000 -3.20	89.20	75.20	77.60	21,621
30 May 19	79.20000 -5.20	87.20	79.20	84.00	4,991
29 May 19	84.39999 -6.80	98.48	80.80	95.60	3,323
28 May 19	91.20000 -0.80	94.16	90.80	92.40	1,655
24 May 19	92.00000 -1.60	99.12	90.40	96.00	1,821
23 May 19	93.60000 -2.80	99.16	93.60	95.60	2,240
22 May 19	96.40000 -4.80	104.00	96.00	104.00	1,820
21 May 19	101.20000 -4.00	105.60	98.40	105.20	4,128
20 May 19	105.20000 -5.20	111.60	104.40	108.80	2,214
17 May 19	110.40000 -7.20	119.04	110.00	118.00	2,141
16 May 19	117.60001 -3.20	120.72	114.80	119.60	2,130
15 May 19	120.80000 -4.00	127.00	112.00	121.20	4,396
14 May 19	124.80000 +0.40	128.80	120.80	123.20	1,470
13 May 19	124.39999 -2.80	129.60	122.80	124.40	1,866
10 May 19	127.20000 -2.40	138.80	126.00	128.80	6,325
09 May 19	129.60001 -4.80	139.60	122.80	134.40	7,945
08 May 19	134.39999 -4.40	137.60	134.00	136.80	1,491
07 May 19	138.80000 -7.20	146.00	138.80	143.20	1,388
06 May 19	146.00000 -5.20	148.00	141.60	148.00	1,664
03 May 19	151.20000 +3.20	154.80	143.60	147.20	2,028
02 May 19	148.00000 +8.80	148.00	140.00	142.40	4,185
01 May 19	139.20000 -4.00	144.48	138.40	142.00	3,392
30 Apr 19	143.20000 +5.60	146.40	136.00	136.40	4,370
29 Apr 19	137.60001 -5.20	143.60	133.88	142.40	7,683
26 Apr 19	142.80000 -17.60	168.00	142.00	165.20	25,318
25 Apr 19	160.40001 +0.40	165.16	154.00	162.80	9,000
24 Apr 19	160.00000 +4.80	160.80	148.00	149.20	16,645
23 Apr 19	155.20001 +21.20	201.60	152.40	182.40	664,362
22 Apr 19	134.00000 +9.20	136.00	124.80	124.80	5,476
18 Apr 19	124.80000 +0.40	127.20	120.40	127.20	3,061
17 Apr 19	124.39999 -3.60	128.96	120.00	127.20	4,073
16 Apr 19	128.00000 +1.20	134.00	126.00	126.40	3,241
15 Apr 19	126.80000 -3.20	132.20	126.00	131.20	1,869
12 Apr 19	130.00000 -3.20	133.88	128.00	133.20	2,912
11 Apr 19	133.20000 -0.80	139.32	130.04	132.80	2,285
10 Apr 19	134.00000 -3.20	139.60	132.36	136.80	2,115
09 Apr 19	137.20000 -0.80	142.80	132.40	138.00	6,334
08 Apr 19	138.00000 +8.00	138.00	128.00	129.60	3,935
05 Apr 19	130.00000 +1.20	134.40	124.40	131.60	3,172
04 Apr 19	128.80000 +8.40	131.44	120.00	120.00	6,528
03 Apr 19	120.40000 -2.80	129.60	116.40	120.80	10,024
02 Apr 19	123.20000 -4.00	129.60	120.00	127.20	6,920
01 Apr 19	127.20000 -16.00	145.76	126.00	142.80	10,448
29 Mar 19	143.20000 -4.80	151.24	140.04	147.60	8,448
28 Mar 19	148.00000 +3.60	153.60	138.40	139.60	7,972
27 Mar 19	144.39999 -7.60	153.60	140.80	150.40	8,983
26 Mar 19	152.00000 +4.40	155.60	140.00	144.00	5,835
25 Mar 19	147.60001 -16.40	165.24	140.40	162.40	8,732
22 Mar 19	164.00000 +1.60	172.00	154.00	159.60	13,443
21 Mar 19	162.39999 -1.60	170.00	159.96	162.00	9,240
20 Mar 19	164.00000 -16.00	180.00	156.00	178.40	22,185
19 Mar 19	180.00000 -2.80	220.00	180.00	208.40	44,000
18 Mar 19	182.80000 +19.60	207.60	172.00	172.00	66,345
15 Mar 19	163.20000 -68.80	214.80	145.60	200.00	96,267
14 Mar 19	232.00000 -4.00	368.00	212.00	332.00	699,636
13 Mar 19	236.00000 +163.20	245.60	82.80	84.00	2,034,772
12 Mar 19	72.80000 -2.40	75.60	71.20	75.20	543
11 Mar 19	75.20000 +2.00	76.00	70.76	72.00	543
08 Mar 19	73.20000 +0.84	73.20	70.80	72.40	794
07 Mar 19	72.36000 -1.64	73.20	70.80	73.20	108
06 Mar 19	74.00000 +0.40	74.20	70.36	73.60	517
05 Mar 19	73.60000 +0.40	77.16	73.20	74.28	438
04 Mar 19	73.20000 +1.20	77.20	72.00	72.00	791
01 Mar 19	72.00000 -0.40	74.00	72.00	72.00	340
28 Feb 19	72.39999 +0.00	74.00	72.36	74.00	255
27 Feb 19	72.39999 +0.00	74.80	72.04	72.04	134
26 Feb 19	72.39999 -0.44	74.40	72.40	72.40	161
25 Feb 19	72.83600 +0.84	74.03	72.80	72.80	342
22 Feb 19	72.00000 -2.00	74.65	72.00	74.00	477
21 Feb 19	74.00000 -0.80	76.00	74.00	76.00	163
20 Feb 19	74.80000 -1.60	76.40	74.00	75.60	106
19 Feb 19	76.40000 +2.40	77.23	73.20	74.80	502
15 Feb 19	74.00000 -0.84	78.00	74.00	77.20	299
14 Feb 19	74.84000 -1.16	78.00	73.16	73.16	367
13 Feb 19	76.00000 +1.24	77.20	74.00	76.00	400
12 Feb 19	74.75999 -1.24	76.40	72.80	76.00	895
11 Feb 19	76.00000 -1.76	79.20	74.40	79.20	464
08 Feb 19	77.76000 -1.44	82.00	76.80	78.12	345
07 Feb 19	79.20000 +2.16	80.80	76.00	76.00	335
06 Feb 19	77.04000 +1.04	78.00	75.72	76.00	625
05 Feb 19	76.00000 -0.40	78.40	75.60	76.80	966
04 Feb 19	76.40000 -1.60	78.80	76.00	78.80	1,121
01 Feb 19	78.00000 -2.40	80.00	76.00	78.00	1,123
31 Jan 19	80.40000 +0.40	81.60	77.60	80.52	657
30 Jan 19	80.00000 +2.80	81.20	76.80	78.40	704
29 Jan 19	77.20000 -2.80	80.72	76.88	80.48	467
28 Jan 19	80.00000 +4.80	82.00	74.00	74.80	4,719
25 Jan 19	75.20000 -0.80	76.44	74.00	75.72	271
24 Jan 19	76.00000 -0.40	77.20	76.00	77.20	59
23 Jan 19	76.40000 +0.40	76.40	72.40	76.00	267
22 Jan 19	76.00000 +1.96	78.80	73.60	78.80	159
18 Jan 19	74.04000 -2.76	77.20	72.40	77.20	120
17 Jan 19	76.80000 +0.40	79.60	76.80	76.84	107
16 Jan 19	76.40000 -3.60	81.60	75.20	79.60	412
15 Jan 19	80.00000 +0.40	81.20	78.44	80.00	382
14 Jan 19	79.60000 -0.80	81.20	78.00	81.20	811
11 Jan 19	80.40000 +5.96	82.00	72.80	72.80	2,462
10 Jan 19	74.43999 +2.44	74.44	69.64	70.40	78
09 Jan 19	72.00000 -0.76	74.00	71.16	72.80	136
08 Jan 19	72.76000 -0.04	74.80	70.40	70.40	223
07 Jan 19	72.80000 +1.20	74.80	69.16	72.00	516
04 Jan 19	71.60000 +4.00	71.60	66.00	67.60	957
03 Jan 19	67.60001 +1.00	70.00	66.40	68.40	668
02 Jan 19	66.60000 +3.80	68.80	63.60	63.60	892
31 Dec 18	62.80000 -2.40	64.80	62.40	64.40	866
28 Dec 18	65.20000 -4.00	69.60	64.60	68.80	1,266
27 Dec 18	69.20000 -1.20	70.40	68.00	68.80	631
26 Dec 18	70.40000 +0.00	70.40	66.60	70.00	442
24 Dec 18	70.40000 +4.80	70.40	64.80	64.80	1,117
21 Dec 18	65.60000 -4.40	70.40	65.60	68.40	1,155
20 Dec 18	70.00000 -0.40	70.40	66.00	70.00	849
19 Dec 18	70.40000 +0.00	70.40	66.00	67.80	534
18 Dec 18	70.40000 +0.00	70.40	66.40	66.40	857
17 Dec 18	70.40000 -0.40	70.40	68.00	70.00	1,088
14 Dec 18	70.80000 +2.80	70.80	68.00	68.40	621
13 Dec 18	68.00000 -4.00	72.00	65.36	70.40	1,849
12 Dec 18	72.00000 -0.60	74.44	70.00	72.40	275
11 Dec 18	72.60001 +1.80	74.00	70.20	70.20	132
10 Dec 18	70.80000 -2.80	74.32	70.80	73.20	193
07 Dec 18	73.60000 +1.60	76.00	72.40	76.00	68
06 Dec 18	72.00000 -0.80	76.80	68.00	72.00	646
04 Dec 18	72.80000 +0.00	72.84	72.00	72.40	171
03 Dec 18	72.80000 +1.20	74.12	72.00	72.80	323
30 Nov 18	71.60000 +1.20	72.00	68.76	70.00	445
29 Nov 18	70.40000 +1.20	70.44	68.00	70.44	70
28 Nov 18	69.20000 +0.00	72.00	66.80	68.80	341
27 Nov 18	69.20000 +1.20	72.00	66.80	67.60	417
26 Nov 18	68.00000 -4.00	72.00	66.40	72.00	321
23 Nov 18	72.00000 +6.00	72.00	67.20	67.20	60
21 Nov 18	66.00000 +0.00	69.20	65.20	65.20	180
20 Nov 18	66.00000 -3.20	69.20	65.60	68.80	371
19 Nov 18	69.20000 -0.80	70.48	66.08	70.48	626
16 Nov 18	70.00000 +1.56	71.20	69.16	70.00	265
15 Nov 18	68.44000 -0.76	70.00	68.00	69.20	213
14 Nov 18	69.20000 -3.60	73.20	69.20	70.76	611
13 Nov 18	72.80000 -2.80	76.00	70.80	75.24	1,377
12 Nov 18	75.60000 +1.60	75.60	71.20	74.00	441
09 Nov 18	74.00000 -1.20	75.60	72.00	75.20	374
08 Nov 18	75.20000 +1.60	75.20	70.96	70.96	420
07 Nov 18	73.60000 +0.80	75.60	72.40	72.44	236
06 Nov 18	72.80000 -1.20	76.00	72.36	73.20	492
05 Nov 18	74.00000 -2.00	76.00	70.00	76.00	398
02 Nov 18	76.00000 +2.00	77.20	73.20	73.76	414
01 Nov 18	74.00000 +2.00	74.00	71.60	72.80	566
31 Oct 18	72.00000 +0.00	78.40	68.00	71.20	1,816
30 Oct 18	72.00000 +6.80	73.64	66.00	67.60	1,286
29 Oct 18	65.20000 -6.80	70.80	64.80	69.20	1,468
26 Oct 18	72.00000 +2.00	72.20	68.00	68.00	606
25 Oct 18	70.00000 +0.00	71.60	68.80	70.00	416
24 Oct 18	70.00000 -2.00	73.20	70.00	71.60	185
23 Oct 18	72.00000 -0.80	74.84	70.40	73.20	539
22 Oct 18	72.80000 -4.00	75.60	72.00	75.60	850
19 Oct 18	76.80000 +2.40	78.80	72.08	77.64	1,194
18 Oct 18	74.40000 -3.60	76.40	72.80	76.40	877
17 Oct 18	78.00000 +7.60	78.00	70.36	77.24	806
16 Oct 18	70.40000 -0.80	74.80	68.00	69.60	1,212
15 Oct 18	71.20000 -1.20	76.20	68.00	73.20	3,420
12 Oct 18	72.39999 -7.60	83.36	71.40	78.40	3,495
11 Oct 18	80.00000 +3.20	81.60	76.40	77.20	1,311
10 Oct 18	76.80000 -7.60	84.00	76.80	83.20	951
09 Oct 18	84.39999 +2.40	85.60	80.40	80.40	687
08 Oct 18	82.00000 -9.60	94.00	80.40	94.00	1,308
05 Oct 18	91.60000 +4.04	93.64	86.00	87.20	723
04 Oct 18	87.56000 +2.36	87.56	84.40	85.60	481
03 Oct 18	85.20000 -4.80	88.80	85.20	88.80	721
02 Oct 18	90.00000 -9.60	100.72	85.20	98.80	2,183
01 Oct 18	99.60000 -2.80	118.00	92.80	118.00	10,568
28 Sep 18	102.39999 +9.24	107.20	89.20	95.60	6,340
27 Sep 18	93.16000 +9.96	95.12	83.60	84.00	7,723
26 Sep 18	83.20000 +0.40	84.80	82.80	82.80	956
25 Sep 18	82.80000 +1.24	82.80	80.80	82.80	142
24 Sep 18	81.56000 -2.84	84.80	80.40	84.80	578
21 Sep 18	84.39999 +0.80	84.80	82.04	82.40	379
20 Sep 18	83.60000 +0.44	83.60	77.60	80.40	2,294
19 Sep 18	83.16000 +2.64	84.00	77.60	82.00	1,366
18 Sep 18	80.52000 -1.08	83.60	78.80	82.88	411
17 Sep 18	81.60000 -3.20	84.80	81.20	82.40	641
14 Sep 18	84.80000 -2.20	86.80	82.00	86.40	1,305
13 Sep 18	87.00000 -2.60	90.00	84.00	88.40	2,154
12 Sep 18	89.60000 +6.09	91.20	86.00	90.80	4,302
11 Sep 18	83.51200 +1.51	84.00	82.00	82.00	365
10 Sep 18	82.00000 -1.16	86.00	82.00	83.20	807
07 Sep 18	83.16000 +0.76	84.40	79.60	83.20	469
06 Sep 18	82.39999 -1.20	82.76	78.44	82.40	327
05 Sep 18	83.60000 -5.20	88.00	80.44	88.00	2,370
04 Sep 18	88.80000 +13.60	94.40	74.00	75.20	10,643
31 Aug 18	75.20000 +0.80	76.00	74.00	74.56	737
30 Aug 18	74.40000 -2.00	76.00	74.40	76.00	713
29 Aug 18	76.40000 +2.40	76.40	75.36	76.00	1,701
28 Aug 18	74.00000 -1.60	76.40	74.00	76.40	802
27 Aug 18	75.60000 +0.40	76.40	74.40	75.20	668
24 Aug 18	75.20000 +0.40	76.40	74.80	75.36	1,310
23 Aug 18	74.80000 -0.80	77.20	74.80	75.60	625
22 Aug 18	75.60000 +0.00	76.72	75.20	76.00	1,051
21 Aug 18	75.60000 -1.20	78.00	74.72	78.00	762
20 Aug 18	76.80000 +3.20	78.00	74.84	74.84	1,469
17 Aug 18	73.60000 +0.80	75.08	73.60	75.08	532
16 Aug 18	72.80000 -2.00	74.80	72.80	74.80	860
15 Aug 18	74.80000 -0.40	76.00	74.80	75.20	292
14 Aug 18	75.20000 -1.60	77.72	75.20	77.72	99
13 Aug 18	76.80000 +0.40	77.60	76.12	76.40	632
10 Aug 18	76.40000 +2.80	78.00	75.60	75.60	801
09 Aug 18	73.60000 -2.08	76.40	72.40	74.44	578
08 Aug 18	75.68000 +0.48	79.80	72.40	74.16	394
07 Aug 18	75.20000 +0.00	76.80	75.20	75.60	211
06 Aug 18	75.20000 -3.60	79.60	73.20	78.40	1,631
03 Aug 18	78.80000 -1.20	79.96	76.40	78.40	355
02 Aug 18	80.00000 +4.44	80.00	76.04	77.20	165
01 Aug 18	75.56001 -1.24	77.20	75.20	75.60	102
31 Jul 18	76.80000 +0.80	78.00	75.20	75.20	1,244
30 Jul 18	76.00000 -4.00	78.80	74.40	78.04	2,441
27 Jul 18	80.00000 +0.40	80.00	78.00	79.64	651
26 Jul 18	79.60000 -4.40	83.60	79.60	81.20	309
25 Jul 18	84.00000 +0.00	84.40	82.00	82.00	170
24 Jul 18	84.00000 +0.00	86.40	82.44	86.40	453
23 Jul 18	84.00000 +0.80	84.00	82.80	83.20	384
20 Jul 18	83.20000 +0.80	84.80	81.40	81.40	456
19 Jul 18	82.39999 -1.20	85.20	80.48	80.48	548
18 Jul 18	83.60000 -1.20	84.80	78.40	84.12	1,450
17 Jul 18	84.80000 -1.60	86.40	82.60	86.40	493
16 Jul 18	86.40000 +2.40	90.72	83.68	83.84	1,653
13 Jul 18	84.00000 +0.84	86.40	81.32	82.40	794
12 Jul 18	83.16000 +3.16	83.16	80.00	81.60	803
11 Jul 18	80.00000 -0.80	82.04	80.00	80.80	635
10 Jul 18	80.80000 -1.20	84.40	80.00	81.60	904
09 Jul 18	82.00000 -0.40	83.20	80.40	80.44	390
06 Jul 18	82.39999 +2.00	83.20	80.04	80.04	345
05 Jul 18	80.40000 -2.00	85.71	80.00	83.20	1,563
03 Jul 18	82.39999 -1.20	84.40	78.08	83.60	937
02 Jul 18	83.60000 +5.60	85.96	78.04	78.04	3,425
29 Jun 18	78.00000 -2.40	82.36	77.60	80.40	2,797
28 Jun 18	80.40000 -0.80	83.20	80.00	81.60	2,406
27 Jun 18	81.20000 -5.60	89.04	80.00	87.60	4,683
26 Jun 18	86.80000 -1.20	96.00	84.28	84.80	7,467
25 Jun 18	88.00000 +8.40	98.36	80.00	80.00	21,479
22 Jun 18	79.60000 -0.40	82.72	78.84	80.00	1,072
21 Jun 18	80.00000 -0.40	83.36	78.40	80.00	1,811
20 Jun 18	80.40000 -2.40	83.16	80.00	82.40	1,896
19 Jun 18	82.80000 +0.72	82.80	80.00	81.20	2,227
18 Jun 18	82.08000 -0.32	82.40	80.00	82.00	4,593
15 Jun 18	82.39999 +6.80	86.24	76.40	76.68	14,724
14 Jun 18	75.60000 +1.20	76.80	74.00	74.00	518
13 Jun 18	74.40000 -0.80	77.20	74.00	75.12	468
12 Jun 18	75.20000 -2.00	77.60	75.20	76.00	432
11 Jun 18	77.20000 +0.16	77.60	74.80	76.40	619
08 Jun 18	77.04000 +3.04	77.60	74.40	75.20	1,192
07 Jun 18	74.00000 +0.00	76.00	72.80	74.40	614
06 Jun 18	74.00000 -0.40	74.80	73.40	74.80	767
05 Jun 18	74.40000 +0.80	77.20	74.24	74.24	510
04 Jun 18	73.60000 -3.60	76.80	73.20	76.80	660
01 Jun 18	77.20000 +3.60	78.24	73.44	73.60	966
31 May 18	73.60000 +1.60	74.80	72.44	73.20	237
30 May 18	72.00000 -2.40	77.18	72.00	75.20	1,148
29 May 18	74.40000 -0.80	75.20	73.60	74.40	275
25 May 18	75.20000 +2.80	77.48	72.00	74.00	1,354
24 May 18	72.39999 -1.20	76.79	72.40	74.00	611
23 May 18	73.60000 -2.80	77.60	70.80	77.60	870
22 May 18	76.40000 +5.60	76.40	72.00	72.00	963
21 May 18	70.80000 -5.20	75.20	68.92	74.00	2,609
18 May 18	76.00000 +0.00	77.20	74.40	76.40	545
17 May 18	76.00000 +0.80	78.40	75.20	75.92	685
16 May 18	75.20000 -1.60	78.40	75.20	77.60	1,303
15 May 18	76.80000 -0.40	78.80	76.00	77.20	551
14 May 18	77.20000 -4.80	81.60	72.00	80.40	1,276
11 May 18	82.00000 -4.40	88.00	72.20	86.40	7,536
10 May 18	86.40000 -2.40	89.24	86.40	88.48	820
09 May 18	88.80000 +3.60	90.40	86.40	86.40	629
08 May 18	85.20000 -6.00	92.32	84.00	92.32	1,120
07 May 18	91.20000 +3.60	92.72	76.40	88.40	2,146
04 May 18	87.60001 +0.80	89.20	85.48	86.92	1,437
03 May 18	86.80000 +3.60	88.00	82.56	82.56	3,442
02 May 18	83.20000 +3.60	84.00	76.80	79.20	1,482
01 May 18	79.60000 +3.20	79.60	76.80	76.88	1,254
30 Apr 18	76.40000 +2.00	78.40	76.40	78.00	413
27 Apr 18	74.40000 -4.40	76.00	72.00	72.00	2,398
26 Apr 18	78.80000 +3.20	79.60	70.00	76.00	1,451
25 Apr 18	75.60000 -0.40	81.20	74.40	75.60	869
24 Apr 18	76.00000 -2.40	78.24	74.40	77.60	915
23 Apr 18	78.40000 +0.40	80.80	74.00	79.60	684
20 Apr 18	78.00000 -2.00	81.64	76.40	79.20	1,310
19 Apr 18	80.00000 -0.60	85.60	80.00	85.60	964
18 Apr 18	80.60001 -1.80	84.00	80.00	84.00	1,178
17 Apr 18	82.39999 +3.60	85.60	80.40	80.40	737
16 Apr 18	78.80000 -4.80	84.00	78.80	82.80	1,480
13 Apr 18	83.60000 +0.00	84.40	77.20	80.40	861
12 Apr 18	83.60000 +8.80	84.00	74.80	76.00	1,488
11 Apr 18	74.80000 -1.60	83.88	74.00	77.20	832
10 Apr 18	76.40000 +0.40	79.60	74.80	76.40	535
09 Apr 18	76.00000 -4.40	79.84	76.00	79.20	1,856
06 Apr 18	80.40000 +1.60	80.40	77.60	77.60	1,198
05 Apr 18	78.80000 +6.80	83.36	73.20	73.60	2,638
04 Apr 18	72.00000 +0.00	76.00	72.00	72.00	1,386
03 Apr 18	72.00000 -1.60	74.80	72.00	72.80	1,609
02 Apr 18	73.60000 +0.80	73.60	72.00	72.80	767
29 Mar 18	72.80000 +2.00	73.20	69.60	70.40	916
28 Mar 18	70.80000 -2.00	73.20	68.04	73.20	4,034
27 Mar 18	72.80000 -2.00	73.60	72.00	73.20	2,441
26 Mar 18	74.80000 -0.40	76.40	72.80	76.00	3,390
23 Mar 18	75.20000 -4.80	80.00	74.00	80.00	3,933
22 Mar 18	80.00000 +0.40	82.40	72.40	81.60	5,018
21 Mar 18	79.60000 -5.20	88.00	78.40	88.00	9,766
20 Mar 18	84.80000 -2.40	91.68	84.00	86.80	3,454
19 Mar 18	87.20000 +2.00	96.00	85.20	85.20	8,067
16 Mar 18	85.20000 +0.40	94.00	84.00	84.80	1,586
15 Mar 18	84.80000 -9.20	94.00	84.00	93.60	3,453
14 Mar 18	94.00000 +1.60	94.40	92.24	92.80	605
13 Mar 18	92.39999 -0.40	95.60	92.00	92.40	752
12 Mar 18	92.80000 +0.80	96.40	90.40	92.80	1,999
09 Mar 18	92.00000 +3.20	97.52	88.40	88.40	8,354
08 Mar 18	88.80000 +2.00	89.92	84.16	86.00	1,548
07 Mar 18	86.80000 -0.80	88.00	82.00	87.60	1,433
06 Mar 18	87.60001 +2.00	88.40	84.04	86.40	682
05 Mar 18	85.60001 +5.60	90.00	79.20	79.20	4,543
02 Mar 18	80.00000 +2.40	80.00	77.00	78.00	1,550
01 Mar 18	77.60001 -0.40	80.00	76.24	79.20	771
28 Feb 18	78.00000 -5.20	84.40	77.60	81.60	1,475
27 Feb 18	83.20000 +4.00	84.40	76.00	80.00	1,508
26 Feb 18	79.20000 -2.00	82.80	71.60	82.80	8,939
23 Feb 18	81.20000 -6.80	91.32	80.00	90.80	5,182
22 Feb 18	88.00000 -5.20	94.00	87.60	94.00	2,835
21 Feb 18	93.20000 -1.20	96.40	92.80	94.40	2,552
20 Feb 18	94.39999 -1.20	100.00	94.40	96.80	1,178
16 Feb 18	95.60001 -2.00	101.60	95.20	98.00	1,559
15 Feb 18	97.60001 +0.80	99.40	95.20	96.40	2,588
14 Feb 18	96.80000 +0.40	99.60	96.00	98.80	2,918
13 Feb 18	96.40000 -5.60	101.68	96.00	100.80	2,606
12 Feb 18	102.00000 +9.20	103.60	88.84	96.00	11,224
09 Feb 18	92.80000 +1.20	100.20	87.60	92.00	7,029
08 Feb 18	91.60000 +4.00	110.00	88.00	88.00	10,812
07 Feb 18	87.60001 +3.20	90.40	83.60	84.00	2,669
06 Feb 18	84.39999 -10.00	102.00	82.40	102.00	11,044
05 Feb 18	94.39999 -7.20	104.80	90.40	102.80	3,213
02 Feb 18	101.60000 +2.40	102.40	96.40	98.00	1,650
01 Feb 18	99.20000 -15.20	114.40	94.40	114.40	8,989
31 Jan 18	114.39999 -1.20	119.60	112.80	119.60	3,540
30 Jan 18	115.60001 -10.80	126.56	112.00	126.00	12,153
29 Jan 18	126.40000 +0.00	128.40	125.60	126.40	4,304
26 Jan 18	126.40000 -1.20	128.40	125.60	127.60	5,597
25 Jan 18	127.60001 -2.80	132.40	125.20	132.40	5,686
24 Jan 18	130.39999 -8.00	138.00	128.80	138.00	10,233
23 Jan 18	138.39999 -1.20	142.36	137.20	140.00	4,158
22 Jan 18	139.60001 -4.00	148.52	137.60	142.40	5,839
19 Jan 18	143.59999 -0.40	156.00	140.44	141.60	8,187
18 Jan 18	144.00000 -6.80	153.60	144.00	153.60	2,388
17 Jan 18	150.80000 +2.80	154.80	146.80	150.00	2,968
16 Jan 18	148.00000 -10.00	162.20	144.40	161.60	7,314
12 Jan 18	158.00000 -4.40	166.80	156.00	166.40	9,706
11 Jan 18	162.39999 -6.80	171.20	160.80	167.20	5,000
10 Jan 18	169.20000 +5.60	171.20	160.80	162.40	4,161
09 Jan 18	163.60001 -2.00	167.20	160.80	166.40	2,225
08 Jan 18	165.59999 +2.80	168.20	156.52	164.00	5,153
05 Jan 18	162.80000 -10.40	173.60	161.20	173.60	5,137
04 Jan 18	173.20000 +4.00	178.00	164.80	172.80	5,172
03 Jan 18	169.20000 -6.40	179.16	168.36	174.00	2,489
02 Jan 18	175.59999 +2.40	180.00	171.32	176.80	2,389
29 Dec 17	173.20000 -8.00	186.80	172.00	186.80	4,091
28 Dec 17	181.20001 -4.40	189.60	180.40	184.40	1,416
27 Dec 17	185.59999 +8.40	195.60	174.40	175.60	3,651
26 Dec 17	177.20000 +0.40	183.60	171.20	178.00	2,929
22 Dec 17	176.80000 -0.40	182.80	169.24	175.60	3,587
21 Dec 17	177.20000 +2.80	180.00	169.60	174.40	4,634
20 Dec 17	174.40001 +2.40	175.20	164.04	171.20	3,741
19 Dec 17	172.00000 +0.00	175.20	168.00	174.00	3,443
18 Dec 17	172.00000 +5.20	172.88	161.20	168.40	4,408
15 Dec 17	166.80000 +1.60	169.60	156.40	165.20	8,079
14 Dec 17	165.20001 -5.20	174.00	156.00	169.20	12,779
13 Dec 17	170.40001 +0.80	175.60	164.40	168.00	6,618
12 Dec 17	169.59999 -16.80	184.00	162.76	182.80	16,738
11 Dec 17	186.39999 -9.60	219.60	178.40	219.60	46,631
08 Dec 17	196.00000 -5.60	208.80	192.40	204.00	28,125
07 Dec 17	201.60001 +5.20	208.00	192.80	202.80	9,933
06 Dec 17	196.39999 -5.60	215.60	186.80	210.00	14,492
05 Dec 17	202.00000 +10.00	218.80	194.40	199.60	20,619
04 Dec 17	192.00000 -1.60	200.00	182.80	193.60	5,781
01 Dec 17	193.60001 -0.80	198.76	188.00	197.20	2,562
30 Nov 17	194.40001 -4.80	202.00	189.40	202.00	2,713
29 Nov 17	199.20000 +4.80	203.20	194.40	198.00	6,270
28 Nov 17	194.40001 +6.40	198.00	183.20	188.00	4,286
27 Nov 17	188.00000 -5.20	200.00	188.00	199.20	4,318
24 Nov 17	193.20000 -4.80	198.00	190.00	197.20	1,470
22 Nov 17	198.00000 +17.60	200.40	177.60	179.20	5,795
21 Nov 17	180.40001 +5.20	185.20	173.20	178.40	2,551
20 Nov 17	175.20001 -10.80	192.80	173.20	183.60	2,718
17 Nov 17	186.00000 +10.80	196.00	176.40	176.40	7,299
16 Nov 17	175.20001 -0.80	181.20	171.60	171.60	2,921
15 Nov 17	176.00000 +4.80	178.00	165.20	171.60	2,994
14 Nov 17	171.20001 -7.20	180.00	170.00	178.00	2,020
13 Nov 17	178.39999 -0.80	181.60	176.40	178.00	2,538
10 Nov 17	179.20000 +9.20	179.20	170.40	171.60	3,332
09 Nov 17	170.00000 +4.80	176.00	163.60	164.40	1,889
08 Nov 17	165.20001 +2.00	166.00	160.80	161.60	1,901
07 Nov 17	163.20000 -2.80	168.00	160.40	166.00	2,037
06 Nov 17	166.00000 -4.00	172.76	161.20	170.00	4,839
03 Nov 17	170.00000 +4.40	172.40	162.00	169.20	2,291
02 Nov 17	165.59999 -6.00	172.40	163.60	170.00	3,917
01 Nov 17	171.60001 +0.00	174.00	166.40	171.60	3,701
31 Oct 17	171.60001 -14.00	186.02	166.33	184.40	9,632
30 Oct 17	185.59999 +13.20	186.00	169.20	174.00	6,474
27 Oct 17	172.39999 +8.40	178.40	164.94	167.60	13,024
26 Oct 17	164.00000 -6.00	169.20	162.00	169.20	4,900
25 Oct 17	170.00000 +5.60	170.00	160.00	166.80	5,601
24 Oct 17	164.40001 -7.60	176.40	164.00	172.80	7,605
23 Oct 17	172.00000 -9.60	182.80	172.00	182.00	4,686
20 Oct 17	181.60001 +8.80	186.00	174.80	176.00	6,932
19 Oct 17	172.80000 -7.20	189.20	172.80	184.00	10,399
18 Oct 17	180.00000 -76.00	199.60	179.60	194.00	49,280
17 Oct 17	256.00000 -3.20	269.42	252.80	256.00	2,158
16 Oct 17	259.20001 +5.60	272.00	252.40	253.20	4,013
13 Oct 17	253.60001 -24.80	281.21	252.44	280.00	4,347
12 Oct 17	278.39999 -17.60	307.97	262.40	288.80	7,931
11 Oct 17	296.00000 +54.80	346.00	240.40	244.00	56,269
10 Oct 17	241.20001 +12.00	245.60	226.40	236.80	2,913
09 Oct 17	229.20000 -12.40	251.20	226.00	239.20	3,016
06 Oct 17	241.60001 +6.00	250.40	234.80	234.80	3,003
05 Oct 17	235.59999 -4.00	252.26	234.40	237.60	4,586
04 Oct 17	239.59999 +4.40	240.00	226.00	239.20	4,206
03 Oct 17	235.20001 -22.00	257.60	228.44	254.00	6,802
02 Oct 17	257.19998 +11.60	272.00	248.00	252.40	6,448
29 Sep 17	245.59999 -6.80	266.00	244.40	252.40	5,752
28 Sep 17	252.39999 -22.40	279.60	248.80	270.40	6,100
27 Sep 17	274.79999 -9.60	292.00	268.40	283.20	5,551
26 Sep 17	284.39999 -6.80	294.00	261.20	287.20	11,870
25 Sep 17	291.20001 -36.00	338.32	280.40	336.80	14,836
22 Sep 17	327.20001 -22.40	419.60	325.73	393.20	90,819
21 Sep 17	349.59998 +126.00	478.00	247.44	258.00	269,492
20 Sep 17	223.60001 -5.60	238.31	215.20	231.20	2,092
19 Sep 17	229.20000 +3.20	259.96	218.00	229.20	2,871
18 Sep 17	226.00000 +9.60	239.60	206.16	216.40	1,689
15 Sep 17	216.39999 -17.60	231.60	206.00	228.40	2,876
14 Sep 17	234.00000 -25.60	280.00	229.64	253.20	5,724
13 Sep 17	259.59998 +25.60	320.00	236.00	236.00	24,801
12 Sep 17	234.00000 +41.60	235.60	194.00	204.00	7,110
11 Sep 17	192.39999 +32.40	195.40	160.00	167.60	3,507
08 Sep 17	160.00000 +16.40	160.00	144.40	151.20	1,007
07 Sep 17	143.59999 -0.80	152.43	138.80	139.13	595
06 Sep 17	144.39999 +2.00	153.12	142.80	142.80	1,021
05 Sep 17	142.39999 -1.56	150.40	135.92	135.92	435
01 Sep 17	143.95999 +1.96	146.00	140.00	142.80	350
31 Aug 17	142.00000 -4.00	146.40	134.40	146.40	482
30 Aug 17	146.00000 -3.20	154.71	140.80	153.20	889
29 Aug 17	149.20000 +12.40	151.56	140.00	141.60	1,159
28 Aug 17	136.80000 -4.40	140.40	133.82	136.40	495
25 Aug 17	141.20000 -5.20	151.60	137.60	150.00	145
24 Aug 17	146.40001 +4.80	150.57	131.30	138.40	991
23 Aug 17	141.60001 -12.00	160.00	127.33	154.80	1,808
22 Aug 17	153.59999 -6.40	160.00	153.20	155.41	233
21 Aug 17	160.00000 -2.00	161.40	152.40	158.00	136
18 Aug 17	162.00000 +0.00	169.60	152.40	161.20	1,455
17 Aug 17	162.00000 -1.60	171.56	151.60	164.80	1,060
16 Aug 17	163.60001 +0.40	172.99	155.20	169.20	274
15 Aug 17	163.20000 +7.20	170.00	144.40	153.20	2,085
14 Aug 17	156.00000 +18.09	156.00	130.56	140.00	2,003
11 Aug 17	137.90800 -6.89	144.80	134.80	144.00	544
10 Aug 17	144.79999 -10.40	156.00	141.60	152.40	985
09 Aug 17	155.20001 +0.40	155.20	139.20	150.00	1,870
08 Aug 17	154.79999 +3.60	155.60	144.17	151.20	929
07 Aug 17	151.20000 +1.20	158.40	146.00	151.20	999
04 Aug 17	150.00000 -11.60	161.20	145.20	161.20	2,076
03 Aug 17	161.60001 -2.00	170.00	159.20	166.00	588
02 Aug 17	163.60001 -6.40	182.00	163.60	165.60	1,199
01 Aug 17	170.00000 -16.00	184.40	169.80	184.40	1,559
31 Jul 17	186.00000 +0.80	193.20	174.40	183.60	1,237
28 Jul 17	185.20001 +5.20	195.60	172.00	180.00	2,154
27 Jul 17	180.00000 -2.80	187.73	179.20	182.40	1,562
26 Jul 17	182.80000 -1.60	186.00	174.00	184.00	1,388
25 Jul 17	184.40001 +1.20	196.00	180.80	188.40	1,735
24 Jul 17	183.20000 -2.00	190.40	180.00	190.40	1,248
21 Jul 17	185.20001 -2.40	197.60	180.00	192.80	965
20 Jul 17	187.60001 -9.20	200.40	184.00	199.64	848
19 Jul 17	196.80000 -8.00	211.76	192.00	199.60	2,153
18 Jul 17	204.79999 +16.80	209.60	180.00	191.60	8,324
17 Jul 17	188.00000 +6.00	191.20	182.80	182.80	502
14 Jul 17	182.00000 -2.00	191.20	182.00	188.00	1,498
13 Jul 17	184.00000 -7.60	192.40	180.00	190.00	1,099
12 Jul 17	191.60001 +9.60	204.00	176.04	180.40	3,236
11 Jul 17	182.00000 -0.80	192.29	180.00	183.09	781
10 Jul 17	182.80000 +14.00	184.00	168.80	172.00	1,710
07 Jul 17	168.79999 -17.60	197.20	166.80	196.80	2,997
06 Jul 17	186.39999 -4.40	199.12	186.00	186.40	521
05 Jul 17	190.80000 +0.00	210.40	177.64	188.80	1,517
03 Jul 17	190.80000 +6.40	191.26	172.80	181.60	1,229
30 Jun 17	184.40001 -7.20	202.56	174.80	190.80	2,741
29 Jun 17	191.60001 -10.00	210.40	186.00	204.00	1,585
28 Jun 17	201.60001 +1.20	210.48	194.00	194.00	1,375
27 Jun 17	200.40001 -10.80	224.00	195.20	220.00	3,578
26 Jun 17	211.20001 +4.80	228.49	202.00	208.00	4,897
23 Jun 17	206.39999 +15.60	208.00	187.20	187.20	2,825
22 Jun 17	190.80000 -10.40	214.06	190.80	192.00	1,479
21 Jun 17	201.20001 +11.20	219.54	183.60	192.40	2,487
20 Jun 17	190.00000 +10.00	199.56	174.50	176.40	1,166
19 Jun 17	180.00000 -11.20	195.60	174.00	188.00	2,777
16 Jun 17	191.20001 +24.80	191.60	168.00	168.00	1,986
15 Jun 17	166.39999 -20.40	195.56	164.40	189.20	2,373
14 Jun 17	186.80000 -8.80	196.15	184.00	190.40	414
13 Jun 17	195.59999 -2.40	206.96	184.00	206.00	1,192
12 Jun 17	198.00000 -13.60	215.60	194.21	215.60	535
09 Jun 17	211.60001 -12.00	230.00	204.80	223.60	2,289
08 Jun 17	223.60001 -3.60	229.74	211.20	229.74	1,301
07 Jun 17	227.20000 -12.40	244.76	220.00	238.40	1,138
06 Jun 17	239.59999 -3.60	243.08	234.40	240.80	740
05 Jun 17	243.20000 -25.60	272.00	230.80	272.00	1,648
02 Jun 17	268.79999 +19.60	270.80	252.00	252.00	1,754
01 Jun 17	249.20000 +4.00	256.00	244.01	253.20	1,132
31 May 17	245.20001 +9.60	251.20	220.00	246.00	3,310
30 May 17	235.59999 -28.80	267.17	231.20	262.00	1,606
26 May 17	264.39999 -3.20	275.60	262.00	274.40	659
25 May 17	267.60001 +7.20	286.08	260.80	260.80	2,573
24 May 17	260.40002 -26.40	282.74	250.16	280.40	3,138
23 May 17	286.79999 -18.80	303.36	282.00	297.60	3,160
22 May 17	305.60001 +14.80	311.20	286.80	295.60	1,494
19 May 17	290.79999 -6.00	300.80	286.80	288.80	821
18 May 17	296.79999 -10.40	319.20	286.40	307.20	1,377
17 May 17	307.19998 -15.60	316.80	290.00	316.80	5,133
16 May 17	322.79999 -41.60	362.80	313.20	350.80	5,293
15 May 17	364.39999 +3.20	376.00	327.60	356.40	5,616
12 May 17	361.19998 -98.40	394.96	347.60	372.00	14,196
11 May 17	459.59998 +19.60	497.46	440.51	447.20	5,996
10 May 17	440.00000 -7.20	456.40	407.60	440.40	3,717
09 May 17	447.20001 -18.00	475.36	436.00	474.40	4,612
08 May 17	465.20001 -62.00	499.60	446.00	487.60	11,424
05 May 17	527.20001 -50.00	577.20	522.00	577.20	4,306
04 May 17	577.20001 -20.40	603.60	562.80	590.40	2,563
03 May 17	597.59998 -4.80	610.00	591.20	591.20	2,759
02 May 17	602.40002 -1.20	611.60	584.40	598.80	2,363
01 May 17	603.59998 +4.00	613.72	592.44	599.60	2,964
28 Apr 17	599.59998 -0.40	631.20	582.00	592.80	7,064
27 Apr 17	600.00000 -58.40	690.80	580.80	689.20	13,051
26 Apr 17	658.39996 +48.40	690.00	616.40	620.80	12,454
25 Apr 17	610.00000 -89.60	728.00	584.80	704.00	16,409
24 Apr 17	699.59998 -120.40	800.00	672.69	760.00	38,500
21 Apr 17	820.00000 +165.20	874.40	643.20	654.40	47,034
20 Apr 17	654.80005 +103.20	679.20	564.40	578.00	15,347
19 Apr 17	551.59998 -47.20	655.20	540.40	611.60	13,059
18 Apr 17	598.79999 +66.40	630.00	530.80	530.80	17,869
17 Apr 17	532.40002 -108.40	628.00	492.00	604.40	23,599
13 Apr 17	640.80005 -16.00	659.62	624.00	658.80	4,961
12 Apr 17	656.79999 -29.60	728.00	615.20	680.00	11,173
11 Apr 17	686.40002 -101.60	830.00	667.67	808.40	26,455
10 Apr 17	788.00000 +48.00	887.99	656.00	682.40	48,207
07 Apr 17	740.00000 +156.00	752.00	540.00	560.00	31,987
06 Apr 17	584.00000 +116.00	740.00	544.80	551.20	166,266
05 Apr 17	468.00000 +3.20	470.00	432.40	455.20	7,335
04 Apr 17	464.79999 -3.60	488.40	423.60	454.80	17,074
03 Apr 17	468.39999 +25.60	512.00	362.40	401.20	81,400
31 Mar 17	442.79999 +163.44	448.00	329.20	368.00	467,244
30 Mar 17	279.35602 +13.36	316.00	260.80	265.20	14,896
29 Mar 17	266.00000 +5.20	266.80	261.20	262.80	112
28 Mar 17	260.79999 +0.80	280.00	256.00	258.00	610
27 Mar 17	260.00000 +0.00	273.40	256.15	260.00	260
24 Mar 17	260.00000 +2.20	268.40	248.80	268.40	473
23 Mar 17	257.80002 -3.00	271.16	248.80	262.00	540
22 Mar 17	260.79999 +0.80	276.80	260.00	260.00	135
21 Mar 17	260.00000 -14.60	280.61	260.00	269.20	407
20 Mar 17	274.59998 -5.40	282.40	260.00	282.40	1,216
17 Mar 17	280.00000 +20.40	329.90	259.60	260.00	4,787
16 Mar 17	259.59998 -2.40	267.60	249.34	263.00	395
15 Mar 17	262.00000 +1.20	274.00	260.40	270.00	476
14 Mar 17	260.79999 +0.80	272.00	257.20	260.00	73
13 Mar 17	260.00000 +0.00	274.00	258.00	268.80	224
10 Mar 17	260.00000 +0.00	279.80	260.00	260.56	53
09 Mar 17	260.00000 +0.00	261.20	259.20	260.00	51
08 Mar 17	260.00000 -4.00	263.20	256.38	263.20	153
07 Mar 17	264.00000 -4.00	280.00	264.00	275.00	170
06 Mar 17	268.00000 +0.00	279.16	266.00	266.00	809
03 Mar 17	268.00000 +12.00	274.00	262.72	262.72	60
02 Mar 17	256.00000 -0.40	260.00	256.00	260.00	63
01 Mar 17	256.39999 -4.00	265.60	256.00	265.60	65
28 Feb 17	260.40002 +4.40	260.80	256.00	260.00	28
27 Feb 17	256.00000 -0.40	267.60	256.00	257.60	184
24 Feb 17	256.39999 -13.97	280.00	256.40	278.80	123
23 Feb 17	270.36801 +5.57	276.00	257.20	257.20	101
22 Feb 17	264.79999 -7.20	268.80	260.00	260.00	132
21 Feb 17	272.00000 -8.00	280.00	262.40	262.40	122
17 Feb 17	280.00000 +0.00	280.00	280.00	280.00	4
16 Feb 17	280.00000 +4.00	280.00	280.00	280.00	5
15 Feb 17	276.00000 -4.40	276.00	276.00	276.00	8
14 Feb 17	280.40002 +0.40	282.40	272.00	282.40	102
13 Feb 17	280.00000 +0.00	294.00	280.00	290.00	51
10 Feb 17	280.00000 +0.00	280.00	280.00	280.00	2
09 Feb 17	280.00000 -1.60	287.20	280.00	287.20	53
08 Feb 17	281.60001 +1.60	281.60	280.00	280.00	27
07 Feb 17	280.00000 +0.00	280.00	280.00	280.00	4
06 Feb 17	280.00000 +0.00	320.00	280.00	280.40	124
03 Feb 17	280.00000 +0.00	280.00	272.27	272.27	16
02 Feb 17	280.00000 +0.00	308.00	280.00	308.00	69
01 Feb 17	280.00000 -40.00	299.97	280.00	299.88	49
31 Jan 17	320.00000 +48.00	320.00	320.00	320.00	5
30 Jan 17	272.00000 +0.00	272.00	272.00	272.00	0
27 Jan 17	272.00000 +0.00	272.00	272.00	272.00	1
26 Jan 17	272.00000 +0.00	272.00	272.00	272.00	3
25 Jan 17	272.00000 +0.00	272.00	272.00	272.00	0
24 Jan 17	272.00000 -26.80	272.00	272.00	272.00	4
23 Jan 17	298.79999 +0.00	298.80	298.80	298.80	4
20 Jan 17	298.79999 -21.20	352.00	298.80	352.00	24
19 Jan 17	320.00000 +0.00	320.00	320.00	320.00	2
18 Jan 17	320.00000 -13.69	342.00	320.00	331.60	100
17 Jan 17	333.68802 +21.69	343.20	333.69	343.20	15
13 Jan 17	312.00000 +0.00	312.00	312.00	312.00	1
12 Jan 17	312.00000 +16.00	312.00	312.00	312.00	3
11 Jan 17	296.00000 -16.80	319.60	296.00	319.60	10
10 Jan 17	312.80002 +0.00	312.80	312.80	312.80	2
09 Jan 17	312.80002 -3.20	312.80	312.80	312.80	3
06 Jan 17	316.00000 +28.00	316.14	282.00	288.00	236
05 Jan 17	288.00000 -14.00	288.00	288.00	288.00	9
04 Jan 17	302.00000 +2.00	330.61	302.00	330.00	44
03 Jan 17	300.00000 +18.40	305.14	279.88	279.88	281
30 Dec 16	281.60001 +12.40	338.28	268.40	271.20	114
29 Dec 16	269.20001 -16.40	298.36	269.20	284.10	57
28 Dec 16	285.60001 +0.00	285.60	285.60	285.60	1
27 Dec 16	285.60001 -8.40	291.60	285.60	291.60	18
23 Dec 16	294.00000 +6.00	296.00	290.00	296.00	21
22 Dec 16	288.00000 -2.80	295.12	288.00	295.12	46
21 Dec 16	290.79999 +0.36	293.56	290.80	293.23	31
20 Dec 16	290.43600 -2.76	296.00	282.00	282.00	16
19 Dec 16	293.19598 +2.00	293.20	284.00	284.00	45
16 Dec 16	291.20001 -1.98	291.20	291.20	291.20	27
15 Dec 16	293.17999 -3.61	293.18	293.18	293.18	4
14 Dec 16	296.79199 +0.00	296.79	296.79	296.79	1
13 Dec 16	296.79199 +0.00	296.79	296.79	296.79	1
12 Dec 16	296.79199 +16.39	311.01	296.79	311.01	9
09 Dec 16	280.40002 -35.20	314.00	280.40	306.80	86
08 Dec 16	315.60001 -3.58	315.60	315.60	315.60	3
07 Dec 16	319.17999 +18.73	319.18	319.18	319.18	25
06 Dec 16	300.45200 +8.45	300.45	292.00	292.00	14
05 Dec 16	292.00000 +0.00	336.40	292.00	326.80	46
02 Dec 16	292.00000 +15.20	294.00	292.00	294.00	40
01 Dec 16	276.79999 -9.20	285.20	276.40	285.20	82
30 Nov 16	286.00000 -10.40	303.62	283.20	303.62	496
29 Nov 16	296.39999 -43.60	342.00	292.80	340.00	341
28 Nov 16	340.00000 +0.00	340.00	340.00	340.00	8
25 Nov 16	340.00000 +20.40	340.00	340.00	340.00	44
23 Nov 16	319.59998 -15.60	319.60	312.00	312.47	27
22 Nov 16	335.20001 +24.00	342.80	310.00	311.60	54
21 Nov 16	311.20001 +14.80	311.20	297.20	297.20	6
18 Nov 16	296.39999 -11.60	306.76	286.00	293.88	357
17 Nov 16	308.00000 -23.60	320.40	308.00	320.40	78
16 Nov 16	331.60001 -12.00	332.00	319.20	319.20	29
15 Nov 16	343.60001 +3.20	343.60	318.00	326.80	112
14 Nov 16	340.40002 +0.00	340.40	340.40	340.40	0
11 Nov 16	340.40002 +0.00	340.40	340.40	340.40	0
10 Nov 16	340.40002 +0.40	373.60	339.60	339.60	10
09 Nov 16	340.00000 -12.80	370.54	318.00	343.20	209
08 Nov 16	352.79999 +11.60	368.00	326.49	368.00	56
07 Nov 16	341.19998 -8.62	375.60	340.40	368.00	86
04 Nov 16	349.82397 -25.38	377.20	318.00	355.60	138
03 Nov 16	375.20001 +15.20	375.20	335.81	354.96	46
02 Nov 16	360.00000 +0.00	360.00	360.00	360.00	0
01 Nov 16	360.00000 -18.00	390.00	360.00	378.80	89
31 Oct 16	378.00000 +32.80	378.00	331.60	331.60	25
28 Oct 16	345.20001 -22.00	367.20	328.00	329.20	86
27 Oct 16	367.20001 +4.80	372.40	366.00	372.40	137
26 Oct 16	362.40002 +0.40	363.60	325.60	325.60	197
25 Oct 16	362.00000 +34.00	362.00	360.00	361.20	27
24 Oct 16	328.00400 +4.00	365.20	328.00	365.20	30
21 Oct 16	324.00000 +0.00	324.00	324.00	324.00	0
20 Oct 16	324.00000 -39.60	363.60	324.00	360.00	37
19 Oct 16	363.60001 -4.40	363.60	363.60	363.60	3
18 Oct 16	368.00000 +25.60	376.80	367.60	376.80	18
17 Oct 16	342.40002 +0.80	342.40	342.40	342.40	8
14 Oct 16	341.60001 +19.12	341.60	322.00	322.00	143
13 Oct 16	322.48401 -14.72	322.48	322.48	322.48	10
12 Oct 16	337.20001 -0.64	337.20	337.20	337.20	3
11 Oct 16	337.84000 -0.36	337.84	333.38	333.38	24
10 Oct 16	338.20001 -1.80	340.80	334.80	340.00	69
07 Oct 16	340.00400 +0.00	340.00	340.00	340.00	0
06 Oct 16	340.00400 -2.80	340.40	332.80	332.80	16
05 Oct 16	342.79999 +4.00	356.40	337.20	338.00	69
04 Oct 16	338.80002 +0.00	338.80	338.80	338.80	2
03 Oct 16	338.80002 -1.60	346.80	322.00	336.00	63
30 Sep 16	340.40002 +9.20	340.40	340.40	340.40	14
29 Sep 16	331.19998 -24.80	356.00	317.20	354.54	188
28 Sep 16	356.00000 -3.20	356.40	341.20	356.40	34
27 Sep 16	359.19998 -0.80	359.60	358.40	359.60	26
26 Sep 16	360.00000 +1.20	360.00	350.80	352.00	68
23 Sep 16	358.80002 +5.20	359.20	352.00	352.00	95
22 Sep 16	353.60001 -4.40	357.20	332.40	352.00	202
21 Sep 16	358.00000 -2.00	358.80	357.96	358.80	13
20 Sep 16	360.00000 -32.80	398.80	359.60	362.80	611
19 Sep 16	392.79999 +40.80	392.80	334.40	358.00	113
16 Sep 16	352.00000 -6.00	362.40	352.00	358.00	84
15 Sep 16	358.00000 -1.60	358.00	356.00	358.00	58
14 Sep 16	359.59998 -2.40	362.00	356.20	362.00	88
13 Sep 16	362.00000 +4.80	362.00	356.80	356.80	13
12 Sep 16	357.20001 +16.80	365.60	344.40	365.60	287
09 Sep 16	340.40002 -3.20	368.00	340.00	356.00	260
08 Sep 16	343.60001 -24.61	374.00	343.60	374.00	203
07 Sep 16	368.21201 +14.31	380.00	356.00	356.00	2,564
06 Sep 16	353.89999 -10.10	402.40	349.00	379.20	166
02 Sep 16	364.00000 -8.00	393.20	340.00	355.60	641
01 Sep 16	372.00000 -6.40	372.00	340.00	344.80	82
31 Aug 16	378.39999 -2.00	382.00	376.40	382.00	20
30 Aug 16	380.40002 -3.60	384.00	380.40	382.40	26
29 Aug 16	384.00000 +0.00	384.00	384.00	384.00	9
26 Aug 16	384.00000 -19.60	384.84	384.00	384.84	12
25 Aug 16	403.59601 -4.80	404.00	403.60	404.00	5
24 Aug 16	408.39999 -14.49	412.52	408.40	412.52	9
23 Aug 16	422.88800 +0.00	422.89	422.89	422.89	0
22 Aug 16	422.88800 +0.00	422.89	422.89	422.89	2
19 Aug 16	422.88800 -17.11	432.00	380.00	432.00	1,077
18 Aug 16	440.00000 +47.38	440.00	438.00	440.00	31
17 Aug 16	392.62402 +0.00	392.62	392.62	392.62	1
16 Aug 16	392.62402 +18.62	422.00	392.62	422.00	37
15 Aug 16	374.00000 +6.00	374.00	374.00	374.00	25
12 Aug 16	368.00000 -22.00	404.00	361.20	366.40	88
11 Aug 16	390.00000 -10.40	390.00	390.00	390.00	251
10 Aug 16	400.40002 -6.80	406.10	400.40	400.40	38
09 Aug 16	407.20001 +24.40	407.20	381.60	383.60	19
08 Aug 16	382.79999 -37.20	416.00	382.00	408.40	54
05 Aug 16	420.00000 -5.08	436.00	381.20	436.00	40
04 Aug 16	425.07999 -34.92	447.00	416.00	436.00	35
03 Aug 16	460.00000 -22.00	488.80	460.00	488.80	66
02 Aug 16	482.00000 +22.00	493.20	460.00	468.40	105
01 Aug 16	460.00000 +88.00	460.00	355.60	355.60	241
29 Jul 16	372.00000 +18.00	384.00	326.80	368.00	78
28 Jul 16	354.00000 -2.00	384.00	352.40	360.00	64
27 Jul 16	356.00000 +4.00	366.40	325.20	366.40	99
26 Jul 16	352.00000 -27.20	364.00	352.00	363.18	42
25 Jul 16	379.19998 +27.60	379.20	352.00	352.00	83
22 Jul 16	351.60001 -2.02	368.42	343.20	346.12	102
21 Jul 16	353.61600 -9.58	380.72	340.00	359.20	300
20 Jul 16	363.20001 -4.80	380.00	356.80	356.80	24
19 Jul 16	368.00000 -48.00	408.80	368.00	408.80	36
18 Jul 16	416.00000 +23.71	416.00	399.60	400.00	146
15 Jul 16	392.28802 -56.91	460.00	388.80	460.00	206
14 Jul 16	449.19998 -14.80	449.20	408.40	436.40	29
13 Jul 16	464.00000 +16.00	476.40	452.80	452.80	109
12 Jul 16	448.00000 +6.00	448.65	442.80	445.20	57
11 Jul 16	442.00000 -39.16	493.34	440.00	440.00	115
08 Jul 16	481.16000 +51.16	481.16	446.00	454.00	129
07 Jul 16	430.00000 -56.84	480.00	420.00	467.20	50
06 Jul 16	486.83997 +6.84	500.40	480.00	500.40	129
05 Jul 16	480.00000 -59.60	552.44	404.80	404.80	85
01 Jul 16	539.59998 +0.00	539.60	539.60	539.60	0
30 Jun 16	539.59998 -41.95	560.00	534.80	540.80	177
29 Jun 16	581.55200 +0.00	581.55	581.55	581.55	1
28 Jun 16	581.55200 -0.45	581.55	556.40	556.40	19
27 Jun 16	582.00000 +44.40	590.80	582.00	590.00	157
24 Jun 16	537.59998 -24.40	537.60	488.00	509.20	852
23 Jun 16	562.00000 -38.00	594.80	562.00	592.00	12
22 Jun 16	600.00000 +40.00	600.00	600.00	600.00	9
21 Jun 16	560.00000 -24.40	569.60	520.00	520.00	306
20 Jun 16	584.39996 +0.00	584.40	584.40	584.40	6
17 Jun 16	584.39996 +0.00	584.40	584.40	584.40	2
16 Jun 16	584.39996 +0.00	584.40	584.40	584.40	0
15 Jun 16	584.39996 +0.00	584.40	584.40	584.40	4
14 Jun 16	584.39996 -7.60	617.60	572.00	593.60	231
13 Jun 16	592.00000 -8.00	638.78	592.00	638.78	25
10 Jun 16	600.00000 +0.00	600.00	600.00	600.00	3
09 Jun 16	600.00000 -16.40	600.00	600.00	600.00	6
08 Jun 16	616.40002 +32.02	616.40	616.40	616.40	6
07 Jun 16	584.38000 +0.00	584.38	584.38	584.38	2
06 Jun 16	584.38000 +24.38	584.38	548.00	554.00	154
03 Jun 16	560.00000 -7.40	581.20	556.00	581.20	614
02 Jun 16	567.40002 -36.60	601.20	567.40	580.00	248
01 Jun 16	604.00000 +0.00	604.00	604.00	604.00	1
31 May 16	604.00000 +22.40	620.00	598.00	614.80	164
27 May 16	581.59998 +9.60	581.60	581.60	581.60	5
26 May 16	572.00000 -54.28	572.00	572.00	572.00	4
25 May 16	626.27997 +55.88	636.00	584.80	592.00	97
24 May 16	570.40002 +10.00	570.40	570.40	570.40	5
23 May 16	560.40002 -28.12	560.40	560.00	560.00	18
20 May 16	588.52002 -65.88	655.60	588.52	650.00	34
19 May 16	654.40002 +8.80	656.40	640.00	650.00	440
18 May 16	645.59998 +0.00	645.60	645.60	645.60	2
17 May 16	645.59998 -14.40	663.00	629.60	656.00	136
16 May 16	660.00000 +28.00	666.00	626.00	629.60	169
13 May 16	632.00000 -8.00	756.00	493.60	663.60	385
12 May 16	640.00000 -23.20	656.00	627.38	654.80	94
11 May 16	663.20001 +34.00	665.60	647.20	654.00	48
10 May 16	629.19995 +9.20	640.00	603.20	640.00	54
09 May 16	620.00000 -18.80	647.20	610.00	646.80	270
06 May 16	638.79999 -9.20	640.00	610.80	636.40	46
05 May 16	648.00000 -34.40	677.60	631.92	677.60	216
04 May 16	682.39996 +42.28	702.40	628.00	644.40	1,118
03 May 16	640.12000 -43.88	706.00	624.40	706.00	154
02 May 16	684.00000 -4.00	684.00	636.48	684.00	220
29 Apr 16	688.00000 +8.00	709.03	644.40	696.00	671
28 Apr 16	680.00000 +0.00	680.00	680.00	680.00	1
27 Apr 16	680.00000 +0.00	699.60	680.00	680.00	83
26 Apr 16	680.00000 -6.00	708.00	680.00	695.39	702
25 Apr 16	686.00000 -32.40	703.20	686.00	700.00	25
22 Apr 16	718.39996 +10.40	720.00	712.40	716.40	53
21 Apr 16	708.00000 -12.00	720.00	704.00	704.00	61
20 Apr 16	720.00000 +7.60	720.00	670.06	670.06	60
19 Apr 16	712.39996 +14.80	714.40	697.20	697.20	96
18 Apr 16	697.60004 -20.00	713.20	682.80	694.40	130
15 Apr 16	717.60004 +16.00	717.60	692.40	693.20	21
14 Apr 16	701.60004 -18.80	744.00	689.40	744.00	1,948
13 Apr 16	720.40002 -13.60	720.40	720.40	720.40	7
12 Apr 16	734.00000 +14.00	750.00	692.30	720.80	155
11 Apr 16	720.00000 -36.00	756.00	720.00	756.00	68
08 Apr 16	756.00000 +0.00	756.00	680.00	680.00	179
07 Apr 16	756.00000 +26.00	771.40	726.40	726.40	75
06 Apr 16	730.00000 +35.20	734.13	682.60	685.60	212
05 Apr 16	694.80005 -50.20	720.00	690.94	720.00	85
04 Apr 16	745.00000 +55.16	790.12	745.00	759.20	35
01 Apr 16	689.83594 +129.84	700.00	602.27	621.60	697
31 Mar 16	560.00000 +0.00	560.00	560.00	560.00	1
30 Mar 16	560.00000 +2.00	632.00	558.00	558.00	25
29 Mar 16	558.00000 -2.00	598.80	558.00	596.80	21
28 Mar 16	560.00000 +0.00	560.00	560.00	560.00	6
24 Mar 16	560.00000 -4.00	598.00	528.00	584.00	154
23 Mar 16	564.00000 +5.20	579.60	528.00	572.80	182
22 Mar 16	558.79999 -8.40	558.80	539.60	541.20	21
21 Mar 16	567.20001 +77.20	567.20	482.50	492.00	84
18 Mar 16	490.00000 +18.80	490.00	456.00	456.00	69
17 Mar 16	471.19998 +9.20	499.60	460.00	460.00	102
16 Mar 16	462.00000 +31.60	480.00	440.00	450.00	133
15 Mar 16	430.40002 +10.40	440.00	406.00	418.00	115
14 Mar 16	420.00000 +20.00	440.80	377.20	377.20	512
11 Mar 16	400.00000 +58.00	419.96	339.60	340.00	611
10 Mar 16	342.00000 +12.00	354.80	340.80	354.00	61
09 Mar 16	330.00000 +0.00	344.00	305.03	331.20	111
08 Mar 16	330.00000 +8.80	338.00	330.00	338.00	13
07 Mar 16	321.19998 -20.40	362.00	321.20	352.00	26
04 Mar 16	341.60001 -38.00	380.00	341.60	380.00	535
03 Mar 16	379.59998 -0.40	384.00	379.60	384.00	35
02 Mar 16	380.00000 -6.40	380.00	380.00	380.00	4
01 Mar 16	386.39999 +0.00	386.40	386.40	386.40	4
29 Feb 16	386.39999 -2.40	398.80	386.40	398.80	10
26 Feb 16	388.80002 +1.60	400.00	388.80	388.80	19
25 Feb 16	387.20001 -14.48	401.20	387.20	400.00	52
24 Feb 16	401.67999 -10.34	405.60	401.68	404.00	22
23 Feb 16	412.01999 +0.00	412.02	412.02	412.02	3
22 Feb 16	412.01999 -1.58	414.02	412.00	414.02	13
19 Feb 16	413.60001 -4.40	440.00	412.00	434.40	193
18 Feb 16	418.00000 -41.60	476.00	418.00	433.52	380
17 Feb 16	459.59998 +0.00	459.60	459.60	459.60	0
16 Feb 16	459.59998 +25.20	466.80	436.40	436.40	15
12 Feb 16	434.39999 -45.60	478.00	434.40	440.00	528
11 Feb 16	480.00000 -11.20	480.00	440.40	440.40	5
10 Feb 16	491.19998 -6.60	491.20	440.00	440.00	256
09 Feb 16	497.79999 +0.00	497.80	497.80	497.80	0
08 Feb 16	497.79999 +0.00	497.80	497.80	497.80	2
05 Feb 16	497.79999 +0.00	497.80	497.80	497.80	0
04 Feb 16	497.79999 -10.60	508.00	472.60	508.00	13
03 Feb 16	508.39999 -24.80	540.30	502.40	540.00	95
02 Feb 16	533.20001 -13.60	565.60	533.20	565.60	76
01 Feb 16	546.79999 -6.70	580.00	540.00	580.00	103
29 Jan 16	553.50000 -30.50	582.00	553.50	580.00	77
28 Jan 16	584.00000 -39.60	608.00	580.00	600.00	95
27 Jan 16	623.59998 +3.60	623.60	616.40	620.00	29
26 Jan 16	620.00000 -16.00	644.00	620.00	626.80	68
25 Jan 16	636.00000 -4.00	659.80	636.00	636.00	84
22 Jan 16	640.00000 +14.00	640.00	622.00	640.00	34
21 Jan 16	626.00000 -17.96	746.00	604.00	746.00	149
20 Jan 16	643.96002 -26.04	662.00	602.80	662.00	191
19 Jan 16	670.00000 +34.00	681.00	640.00	662.00	88
15 Jan 16	636.00000 -39.60	674.00	600.40	662.00	161
14 Jan 16	675.59998 -5.60	677.60	629.20	669.24	179
13 Jan 16	681.20001 -1.60	698.40	637.20	662.00	262
12 Jan 16	682.79999 +6.80	702.40	675.20	702.40	69
11 Jan 16	676.00000 -7.60	756.40	659.20	660.00	863
08 Jan 16	683.59998 +4.00	742.40	622.80	656.00	526
07 Jan 16	679.59998 -23.20	744.00	668.00	700.00	742
06 Jan 16	702.79999 +66.80	771.20	628.00	660.20	498
05 Jan 16	636.00000 +90.00	640.00	549.00	549.00	753
04 Jan 16	546.00000 -34.00	584.00	540.00	576.00	1,070
31 Dec 15	580.00000 +0.00	600.00	562.80	565.60	84
30 Dec 15	580.00000 +17.60	620.80	560.00	568.00	1,498
29 Dec 15	562.40002 -59.60	588.00	540.00	540.00	44
28 Dec 15	622.00000 -26.40	622.00	568.97	600.40	70
24 Dec 15	648.39996 +8.40	687.20	634.00	634.00	44
23 Dec 15	640.00000 -36.40	693.20	634.00	676.00	129
22 Dec 15	676.40002 -3.20	677.20	640.06	672.00	152
21 Dec 15	679.59998 +10.80	680.00	668.00	668.00	86
18 Dec 15	668.79999 +18.40	696.00	664.00	668.00	102
17 Dec 15	650.40002 +0.00	650.40	650.40	650.40	2
16 Dec 15	650.40002 +20.40	708.00	636.00	636.00	94
15 Dec 15	630.00000 -42.00	688.40	620.40	654.80	358
14 Dec 15	672.00000 -46.40	698.00	628.44	694.00	50
11 Dec 15	718.39996 -22.40	748.00	718.40	746.80	11
10 Dec 15	740.80005 -19.20	760.00	728.00	760.00	209
09 Dec 15	760.00000 -4.00	768.80	758.40	762.80	370
08 Dec 15	764.00000 -0.58	769.20	756.40	769.20	20
07 Dec 15	764.58002 +6.98	775.60	755.60	775.60	98
04 Dec 15	757.60004 -10.20	760.00	755.20	760.00	54
03 Dec 15	767.79999 +2.55	767.80	767.80	767.80	14
02 Dec 15	765.25201 -2.35	765.25	759.34	764.12	23
01 Dec 15	767.60004 -8.36	768.00	756.80	768.00	44
30 Nov 15	775.96002 +2.36	775.96	764.00	775.60	83
27 Nov 15	773.59998 +7.00	777.80	757.20	773.60	99
25 Nov 15	766.60004 -3.80	779.60	756.80	779.60	71
24 Nov 15	770.40002 +0.40	780.00	770.40	780.00	9
23 Nov 15	770.00000 +2.00	787.86	758.80	766.22	43
20 Nov 15	768.00000 -8.00	784.68	760.00	760.00	38
19 Nov 15	776.00000 +7.60	780.00	760.00	778.80	155
18 Nov 15	768.40399 +4.80	779.16	760.00	774.00	57
17 Nov 15	763.59998 +3.60	766.28	752.80	756.33	557
16 Nov 15	760.00000 -6.40	765.60	750.40	751.46	185
13 Nov 15	766.40002 +5.20	784.00	752.40	780.20	165
12 Nov 15	761.20001 +0.00	771.20	751.20	756.00	90
11 Nov 15	761.20001 -3.80	761.20	752.80	755.60	15
10 Nov 15	765.00000 -7.00	781.86	750.10	750.16	40
09 Nov 15	772.00000 -11.68	777.20	756.40	777.20	77
06 Nov 15	783.67993 +15.68	783.68	744.80	744.80	9
05 Nov 15	768.00000 +4.00	771.60	740.83	740.83	121
04 Nov 15	764.00000 -0.40	764.76	742.00	742.00	52
03 Nov 15	764.40002 -7.20	772.00	758.00	767.20	96
02 Nov 15	771.60004 +7.60	776.00	740.00	776.00	31
30 Oct 15	764.00000 +25.08	764.00	737.20	737.60	99
29 Oct 15	738.91998 -12.68	780.00	737.80	738.70	39
28 Oct 15	751.60004 +27.60	769.60	734.00	741.20	42
27 Oct 15	724.00000 -73.60	800.00	724.00	754.40	525
26 Oct 15	797.60004 +29.60	797.60	730.80	766.80	26
23 Oct 15	768.00000 +8.40	800.00	740.00	768.00	563
22 Oct 15	759.59998 -4.40	799.20	718.40	751.60	302
21 Oct 15	764.00000 +22.80	817.20	692.40	730.00	1,030
20 Oct 15	741.20001 -0.80	764.00	592.80	592.80	247
19 Oct 15	741.99597 +0.00	742.00	742.00	742.00	1
16 Oct 15	741.99597 -2.00	761.60	720.26	760.00	140
15 Oct 15	744.00000 -15.60	800.00	744.00	760.00	71
14 Oct 15	759.59998 +27.60	764.00	752.40	760.00	145
13 Oct 15	732.00000 -118.00	920.00	732.00	895.20	192
12 Oct 15	850.00000 +37.88	850.00	803.84	803.84	21
09 Oct 15	812.12000 +26.74	812.12	787.36	787.36	75
08 Oct 15	785.37598 -18.22	806.00	780.00	802.56	122
07 Oct 15	803.59998 +28.00	817.20	771.60	816.00	124
06 Oct 15	775.59998 -1.21	868.00	727.20	732.00	139
05 Oct 15	776.80798 +6.81	800.00	738.00	780.00	77
02 Oct 15	770.00000 -119.60	960.00	770.00	960.00	185
01 Oct 15	889.59998 -70.20	922.00	880.00	880.14	103
30 Sep 15	959.80005 +36.20	980.00	880.00	932.00	217
29 Sep 15	923.59998 -66.40	962.80	880.40	934.20	218
28 Sep 15	990.00000 +9.60	1,044.00	880.40	1,044.00	241
25 Sep 15	980.40002 -67.60	1,050.40	980.00	990.00	96
24 Sep 15	1,048.00000 -97.20	1,145.20	966.00	1,145.20	68
23 Sep 15	1,145.19995 +175.20	1,200.00	960.40	960.40	384
22 Sep 15	970.00000 -290.00	1,248.40	948.00	1,248.40	774
21 Sep 15	1,260.00000 +0.00	1,398.00	1,248.00	1,398.00	1,310

Akari Therapeutics

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	8.22500 +0.13	8.45	7.84	8.00	14,399
22 Oct 26	8.10000 -0.66	9.11	7.58	8.69	20,885
21 Oct 26	8.76000 -0.53	9.94	8.70	9.29	30,597
20 Oct 26	9.29000 -0.60	9.72	9.15	9.15	35,061
19 Oct 26	9.89000 +1.71	10.00	8.52	9.01	78,982
16 Oct 26	8.18000 -0.66	8.72	8.02	8.72	21,683
15 Oct 26	8.84000 +1.56	8.89	7.00	7.87	55,638
14 Oct 26	7.28000 -0.62	8.10	7.19	8.10	34,875
13 Oct 26	7.90000 -0.64	8.70	7.90	8.33	18,524
12 Oct 26	8.54000 -0.23	9.05	8.34	8.70	112,358
09 Oct 26	8.77000 +0.64	8.97	8.20	8.51	76,445
08 Oct 26	8.13000 -0.49	8.73	8.13	8.61	61,877
07 Oct 26	8.62500 +0.23	8.63	8.05	8.46	32,435
06 Oct 26	8.39000 -0.55	8.96	8.13	8.96	19,698
05 Oct 26	8.94000 +0.22	9.39	8.53	8.84	9,561
02 Oct 26	8.72000 -0.12	9.14	8.26	9.01	15,258
01 Oct 26	8.84000 -0.46	10.00	8.55	9.35	28,463
30 Sep 26	9.30000 -0.42	10.05	8.80	9.58	46,957
29 Sep 26	9.72000 -0.09	10.75	9.55	9.83	50,670
28 Sep 26	9.81000 +0.06	10.98	9.69	9.99	81,981
25 Sep 26	9.75500 -0.31	10.25	9.30	10.25	71,540
24 Sep 26	10.06000 +0.40	10.10	9.56	9.90	47,386
23 Sep 26	9.66000 -0.39	10.42	9.32	10.42	86,422
22 Sep 26	10.05000 +0.67	10.10	8.53	9.24	78,482
21 Sep 26	9.38000 +0.22	9.81	9.07	9.52	18,696
18 Sep 26	9.16000 -0.72	10.13	9.16	9.63	63,620
17 Sep 26	9.87500 -0.24	10.74	9.39	10.26	126,389
16 Sep 26	10.12000 -0.13	11.00	9.78	11.00	16,367
15 Sep 26	10.25000 -0.79	11.05	10.00	11.05	27,586
14 Sep 26	11.04000 -0.26	11.61	10.68	11.43	39,960
11 Sep 26	11.30000 +0.42	11.50	10.51	10.51	133,264
10 Sep 26	10.88000 +0.31	11.06	10.07	10.63	165,986
09 Sep 26	10.57000 -0.39	12.15	10.02	10.89	131,070
08 Sep 26	10.96000 -0.51	12.04	10.75	11.32	128,541
04 Sep 26	11.47000 +0.63	11.82	10.17	10.41	108,905
03 Sep 26	10.84000 +0.69	11.40	9.65	10.00	61,947
02 Sep 26	10.15000 -0.22	10.40	9.60	10.09	46,499
01 Sep 26	10.37000 -0.06	10.50	9.44	10.44	174,974
31 Aug 26	10.43000 -0.27	11.40	9.75	10.62	81,397
28 Aug 26	10.70000 +1.69	11.08	8.80	8.93	168,626
27 Aug 26	9.01000 -0.09	9.60	8.75	9.60	54,077
26 Aug 26	9.10000 +1.23	9.96	7.95	8.10	254,059
25 Aug 26	7.87000 +0.40	8.10	7.69	7.97	30,406
24 Aug 26	7.47000 -0.38	8.06	7.36	8.00	41,370
21 Aug 26	7.85000 +0.06	8.10	7.70	8.10	10,988
20 Aug 26	7.79000 -0.11	8.10	7.69	8.10	16,501
19 Aug 26	7.90000 +0.00	8.10	7.70	7.85	15,236
18 Aug 26	7.89900 +0.38	8.00	7.24	7.30	104,160
17 Aug 26	7.52000 -0.02	8.10	7.04	7.68	154,700
14 Aug 26	7.54000 +0.54	7.99	6.51	7.01	164,053
13 Aug 26	7.00000 -0.18	7.50	6.91	7.49	30,638
12 Aug 26	7.18000 -0.55	7.60	7.00	7.58	55,818
11 Aug 26	7.73000 +0.20	7.77	7.53	7.64	10,433
10 Aug 26	7.53000 +0.53	7.97	7.08	7.08	25,294
07 Aug 26	7.00000 -1.08	8.03	7.00	7.98	44,889
06 Aug 26	8.08000 +0.58	8.09	7.31	7.88	11,036
05 Aug 26	7.50000 -0.29	8.10	7.20	7.97	21,848
04 Aug 26	7.79000 +0.43	7.87	7.37	7.39	8,237
03 Aug 26	7.36000 -0.50	7.74	7.19	7.74	24,044
31 Jul 26	7.86000 -0.14	8.10	7.80	7.80	14,598
30 Jul 26	8.00000 -0.25	8.63	7.72	8.00	69,086
29 Jul 26	8.25000 -0.18	8.43	8.15	8.15	3,521
28 Jul 26	8.43000 -0.03	8.76	8.05	8.75	29,056
27 Jul 26	8.46000 -0.24	9.53	8.08	8.62	52,713
24 Jul 26	8.70000 -0.60	9.55	8.42	8.88	28,094
23 Jul 26	9.30000 -0.51	10.02	9.11	9.11	16,815
22 Jul 26	9.81000 +0.52	10.10	8.71	9.06	42,390
21 Jul 26	9.29500 -1.36	12.44	9.05	11.25	70,006
20 Jul 26	10.66000 -0.35	12.49	10.66	11.49	53,971
17 Jul 26	11.01000 -0.49	11.64	10.70	11.50	42,193
16 Jul 26	11.50000 -0.57	12.54	11.50	12.10	35,960
15 Jul 26	12.07000 -1.35	13.42	11.50	13.01	27,680
14 Jul 26	13.42000 +0.02	13.70	13.01	13.01	41,390
13 Jul 26	13.40000 -0.48	15.00	12.66	13.79	89,974
10 Jul 26	13.88000 +0.72	13.89	12.50	13.04	61,576
09 Jul 26	13.16000 -1.05	14.20	12.50	13.92	14,968
08 Jul 26	14.21000 -1.27	15.25	13.41	14.81	64,164
07 Jul 26	15.48000 +4.58	15.50	10.80	10.89	145,979
06 Jul 26	10.90000 +0.49	11.65	9.80	9.80	159,979
02 Jul 26	10.41000 +0.16	11.10	9.31	10.60	72,545
01 Jul 26	10.25000 +0.01	11.86	10.20	10.29	39,113
30 Jun 26	10.24500 +0.56	11.00	9.20	9.75	265,093
29 Jun 26	9.69000 -1.04	11.77	9.66	10.14	211,934
26 Jun 26	10.73000 +1.21	10.74	9.26	9.37	91,409
25 Jun 26	9.52000 -1.23	11.09	9.50	10.52	137,904
24 Jun 26	10.75500 -1.03	11.90	10.55	11.90	27,836
23 Jun 26	11.79000 +0.56	12.21	10.71	11.01	60,249
22 Jun 26	11.23000 +0.29	11.79	10.56	11.47	204,554
18 Jun 26	10.94000 -1.06	12.80	10.61	12.02	67,430
17 Jun 26	12.00000 -1.00	13.97	11.95	12.71	120,842
16 Jun 26	13.00000 -0.17	13.45	12.64	12.86	34,841
15 Jun 26	13.17000 -0.23	14.05	12.68	13.40	61,953
12 Jun 26	13.40000 -1.42	15.72	13.31	14.23	112,886
11 Jun 26	14.82000 +0.19	15.07	14.14	14.14	82,580
10 Jun 26	14.63000 -0.37	15.90	14.11	14.68	38,916
09 Jun 26	15.00000 -0.44	15.91	14.48	15.91	16,359
08 Jun 26	15.44500 +0.38	15.94	15.08	15.08	20,435
05 Jun 26	15.07000 -0.77	16.10	14.01	15.88	60,054
04 Jun 26	15.84000 +0.86	16.11	14.41	14.99	68,602
03 Jun 26	14.98500 +0.35	16.05	13.05	14.19	59,198
02 Jun 26	14.63000 +1.20	16.20	13.40	13.69	264,327
01 Jun 26	13.43000 -3.00	16.72	13.00	15.53	188,437
29 May 26	16.43000 -5.62	25.95	15.65	24.98	539,618
28 May 26	22.05000 +6.12	29.32	15.30	15.82	1,643,459
27 May 26	15.92500 -1.88	17.97	14.50	16.65	481,207
26 May 26	17.81000 -0.46	20.16	13.66	13.70	2,501,849
22 May 26	18.27000 +13.13	18.99	8.58	9.92	33,035,732
21 May 26	5.14000 +1.71	5.18	3.15	3.15	6,266,254
20 May 26	3.43000 -0.31	3.95	3.43	3.73	16,388
19 May 26	3.74000 +0.24	3.88	3.26	3.34	26,310
18 May 26	3.50000 +0.01	3.67	3.39	3.39	9,769
15 May 26	3.49000 -0.21	3.70	3.44	3.70	13,242
14 May 26	3.70000 +0.55	3.77	3.12	3.40	40,286
13 May 26	3.15000 +0.09	3.99	3.06	3.06	72,055
12 May 26	3.06000 -2.09	5.24	3.02	5.24	109,190
11 May 26	5.15000 -1.10	6.19	5.02	5.81	17,206
08 May 26	6.25000 -0.33	6.58	6.13	6.54	4,281
07 May 26	6.58000 +0.76	6.59	5.86	5.90	11,981
06 May 26	5.82000 +0.20	6.15	5.36	5.55	12,315
05 May 26	5.62000 -0.37	6.52	5.21	5.68	51,259
04 May 26	5.99000 +0.52	6.10	5.61	5.75	8,285
01 May 26	5.47000 +0.07	5.62	5.22	5.58	56,904
30 Apr 26	5.40010 +0.16	5.88	5.29	5.29	63,000
29 Apr 26	5.24000 -0.48	5.82	5.01	5.82	1,952
28 Apr 26	5.72000 +0.12	5.72	5.55	5.55	2,352
27 Apr 26	5.60000 -0.20	5.92	5.45	5.54	11,066
24 Apr 26	5.80000 -0.20	5.80	5.75	5.80	1,575
23 Apr 26	6.00000 +0.21	6.03	5.56	5.64	24,991
22 Apr 26	5.79000 -0.08	5.93	5.40	5.82	7,153
21 Apr 26	5.87000 -0.07	6.46	5.87	5.99	25,810
20 Apr 26	5.94000 +0.14	6.29	4.53	4.57	734,247
17 Apr 26	5.80000 +0.68	6.00	5.08	5.15	20,306
16 Apr 26	5.12000 +0.51	5.27	4.61	4.61	13,105
15 Apr 26	4.61000 -0.02	4.84	4.55	4.75	9,575
14 Apr 26	4.63000 +0.38	4.72	4.12	4.33	20,640
13 Apr 26	4.24750 +0.42	4.25	3.78	3.99	14,180
10 Apr 26	3.83000 -0.09	4.09	3.80	3.99	6,928
09 Apr 26	3.92000 +0.04	3.99	3.77	3.83	8,399
08 Apr 26	3.88000 +0.08	3.89	3.56	3.78	25,503
07 Apr 26	3.80000 +0.26	3.80	3.29	3.42	30,594
06 Apr 26	3.54000 -0.93	4.12	3.25	3.99	317,190
02 Apr 26	4.47000 -0.18	4.80	4.16	4.80	5,577
01 Apr 26	4.65000 -0.50	5.50	4.45	5.15	45,066
31 Mar 26	5.15000 +0.31	5.45	4.56	4.99	27,521
30 Mar 26	4.84000 -0.21	5.92	4.80	5.20	10,000
27 Mar 26	5.05200 -0.40	6.60	5.05	5.40	9,646
26 Mar 26	5.45600 -0.01	5.90	5.26	5.47	7,293
25 Mar 26	5.46400 -0.04	5.84	5.39	5.84	6,172
24 Mar 26	5.50000 -0.30	5.88	5.25	5.44	7,140
23 Mar 26	5.80000 +0.60	5.82	5.20	5.68	8,792
20 Mar 26	5.20400 -0.62	6.00	5.20	5.52	8,646
19 Mar 26	5.82400 -0.68	6.70	5.20	6.39	29,810
18 Mar 26	6.50400 -2.14	7.95	6.40	7.95	24,085
17 Mar 26	8.64000 +0.36	9.51	8.31	8.56	24,019
16 Mar 26	8.28000 -0.89	9.30	8.05	9.11	14,133
13 Mar 26	9.16800 -1.10	11.17	8.84	10.32	23,247
12 Mar 26	10.26800 -0.17	10.80	10.10	10.62	1,265
11 Mar 26	10.44000 +0.16	11.24	10.10	10.52	4,434
10 Mar 26	10.28000 +0.23	11.09	10.00	10.30	19,288
09 Mar 26	10.04800 +0.00	10.28	9.96	10.12	1,903
06 Mar 26	10.04800 +0.18	10.32	9.60	9.80	3,840
05 Mar 26	9.86400 -0.14	10.59	9.77	9.82	5,308
04 Mar 26	10.00000 +0.80	10.40	9.52	10.16	11,045
03 Mar 26	9.20000 -0.22	9.98	9.12	9.98	5,918
02 Mar 26	9.42400 -0.02	10.00	9.09	9.09	7,216
27 Feb 26	9.44800 -0.92	10.76	9.30	10.76	13,283
26 Feb 26	10.36800 -0.07	10.91	10.33	10.56	6,838
25 Feb 26	10.43600 +0.24	10.73	9.52	10.56	5,016
24 Feb 26	10.20000 +0.48	11.00	9.24	9.24	13,702
23 Feb 26	9.72000 +0.26	10.00	9.48	9.98	3,284
20 Feb 26	9.46400 +0.02	10.00	9.44	9.60	5,388
19 Feb 26	9.44000 -0.16	10.54	9.36	9.60	2,076
18 Feb 26	9.60000 -0.16	10.60	9.60	9.88	2,088
17 Feb 26	9.76000 +0.44	10.40	9.28	9.88	5,845
13 Feb 26	9.32000 -0.20	10.35	9.32	10.32	3,387
12 Feb 26	9.52000 -0.30	10.28	9.36	9.60	3,711
11 Feb 26	9.82400 +0.14	10.66	9.13	9.96	5,739
10 Feb 26	9.68400 -0.23	10.28	9.68	10.20	4,285
09 Feb 26	9.91600 +0.52	10.40	9.05	9.84	3,252
06 Feb 26	9.40000 +0.40	9.92	8.84	9.00	4,178
05 Feb 26	9.00000 -0.20	9.96	8.88	8.88	6,829
04 Feb 26	9.20400 -0.12	9.54	8.86	9.14	5,787
03 Feb 26	9.32800 -0.15	10.00	8.85	9.72	1,926
02 Feb 26	9.48000 +0.10	9.83	9.38	9.80	4,380
30 Jan 26	9.38400 +0.12	9.75	9.33	9.33	2,611
29 Jan 26	9.26000 -0.90	10.54	9.00	10.00	15,118
28 Jan 26	10.16000 -0.82	11.24	10.16	10.98	10,732
27 Jan 26	10.98000 +0.09	11.24	10.48	10.79	12,089
26 Jan 26	10.88800 -0.06	11.24	10.20	11.12	28,567
23 Jan 26	10.94400 +0.22	11.20	10.12	11.16	10,154
22 Jan 26	10.72000 +0.28	11.36	10.08	10.08	12,525
21 Jan 26	10.43600 -0.12	10.71	10.00	10.70	6,200
20 Jan 26	10.55600 -0.67	11.10	10.40	10.74	2,202
16 Jan 26	11.22400 +0.53	11.59	10.70	11.16	7,845
15 Jan 26	10.69200 -0.03	11.20	10.40	10.76	10,005
14 Jan 26	10.72000 -0.44	11.40	10.68	11.20	5,969
13 Jan 26	11.16400 +0.16	11.50	11.00	11.36	5,437
12 Jan 26	11.00000 -0.27	11.60	11.00	11.60	9,153
09 Jan 26	11.26800 -0.03	11.92	11.20	11.60	11,347
08 Jan 26	11.29600 -0.20	12.16	11.00	11.00	12,784
07 Jan 26	11.49600 -0.10	12.40	11.40	12.40	8,651
06 Jan 26	11.60000 -0.17	11.80	10.80	11.56	10,804
05 Jan 26	11.76800 +0.17	12.60	11.56	12.60	10,211
02 Jan 26	11.60000 +0.04	12.54	10.93	11.56	10,730
31 Dec 25	11.56000 +0.86	11.60	10.04	10.16	20,917
30 Dec 25	10.70000 +0.24	11.04	10.00	10.07	24,370
29 Dec 25	10.46000 -0.17	11.00	10.39	10.64	18,416
26 Dec 25	10.62800 -0.06	11.37	10.21	10.60	26,903
24 Dec 25	10.68800 +0.88	10.88	10.00	10.03	37,864
23 Dec 25	9.81200 -0.75	11.18	9.52	10.58	32,913
22 Dec 25	10.56000 +0.16	11.73	10.40	10.84	39,826
19 Dec 25	10.40400 +0.60	10.60	9.42	9.64	45,748
18 Dec 25	9.80000 -0.22	10.30	8.71	9.75	333,494
17 Dec 25	10.02000 -0.12	10.64	9.68	10.00	48,294
16 Dec 25	10.14400 -6.30	13.60	8.97	12.00	85,017
15 Dec 25	16.44000 +0.86	16.58	15.40	15.40	2,179
12 Dec 25	15.57600 -0.82	18.80	14.64	16.04	12,521
11 Dec 25	16.40000 +1.20	17.00	14.02	15.72	9,065
10 Dec 25	15.20400 +1.16	16.38	13.28	13.60	20,397
09 Dec 25	14.04000 +0.44	14.40	10.60	13.58	149,847
08 Dec 25	13.60000 +0.04	14.20	13.40	13.60	4,048
05 Dec 25	13.56000 -0.04	14.00	13.08	14.00	3,382
04 Dec 25	13.60000 +0.00	14.56	12.80	12.80	12,741
03 Dec 25	13.60000 -0.22	14.00	11.67	14.00	19,539
02 Dec 25	13.81600 -2.27	24.00	12.66	18.05	409,727
01 Dec 25	16.08400 -3.37	19.14	15.93	19.14	5,915
28 Nov 25	19.45600 +1.62	19.83	18.00	18.48	1,494
26 Nov 25	17.84000 +0.00	19.68	17.49	19.14	2,873
25 Nov 25	17.84000 +0.16	18.58	17.08	18.35	1,934
24 Nov 25	17.68400 -0.32	18.88	16.66	18.00	4,101
21 Nov 25	18.00000 -0.49	18.97	17.76	18.92	2,136
20 Nov 25	18.49200 -1.46	22.00	18.00	19.60	2,146
19 Nov 25	19.94800 -1.28	21.74	19.41	21.68	2,369
18 Nov 25	21.22400 +2.28	21.47	18.57	19.78	5,369
17 Nov 25	18.94400 -2.21	21.14	18.62	20.32	6,118
14 Nov 25	21.15200 +0.35	22.40	20.00	22.40	5,156
13 Nov 25	20.80400 -0.91	22.92	20.40	22.52	4,187
12 Nov 25	21.71600 -1.94	24.00	21.66	23.20	3,667
11 Nov 25	23.66000 -1.46	26.11	23.20	24.04	4,842
10 Nov 25	25.12000 -0.42	25.64	23.52	25.64	10,928
07 Nov 25	25.54000 +0.92	25.97	24.40	25.04	3,072
06 Nov 25	24.62400 -2.80	27.39	24.00	26.00	6,028
05 Nov 25	27.42000 -5.38	30.00	25.40	28.00	22,041
04 Nov 25	32.80000 +3.80	33.60	28.80	31.20	139,007
03 Nov 25	29.00000 -1.00	30.80	28.56	30.44	1,191
31 Oct 25	30.00000 +0.79	30.40	28.00	29.24	3,510
30 Oct 25	29.21200 -0.81	30.38	29.20	30.38	5,001
29 Oct 25	30.02000 -0.83	32.00	29.64	31.48	2,080
28 Oct 25	30.85200 -0.92	33.20	30.00	31.50	3,962
27 Oct 25	31.77200 +2.17	32.00	29.60	30.00	5,172
24 Oct 25	29.60000 +0.04	30.80	29.20	29.56	2,062
23 Oct 25	29.56000 -0.03	30.07	28.80	29.20	1,146
22 Oct 25	29.58800 -0.52	31.58	28.80	30.60	2,394
21 Oct 25	30.10400 -0.70	31.16	29.72	30.80	2,286
20 Oct 25	30.80000 -1.20	32.96	30.44	32.00	1,460
17 Oct 25	31.99600 +1.20	32.80	30.50	32.60	2,879
16 Oct 25	30.80000 -2.00	33.60	30.44	32.79	3,090
15 Oct 25	32.79600 -6.40	36.75	32.00	36.75	12,810
14 Oct 25	39.20000 +1.52	39.64	37.36	37.60	974
13 Oct 25	37.67600 +0.48	39.14	37.26	37.34	1,161
10 Oct 25	37.20000 -3.60	40.00	36.40	38.00	4,034
09 Oct 25	40.80000 +0.00	42.80	40.00	41.28	1,343
08 Oct 25	40.80000 -1.20	44.00	39.60	44.00	1,752
07 Oct 25	42.00000 +1.00	44.20	40.40	42.40	3,178
06 Oct 25	41.00000 +4.36	42.60	36.01	37.20	3,017
03 Oct 25	36.64000 -0.71	38.72	36.33	37.60	1,531
02 Oct 25	37.34800 -1.86	39.20	37.22	39.20	933
01 Oct 25	39.20600 -1.19	41.60	38.51	39.64	1,288
30 Sep 25	40.40000 -0.44	43.38	39.20	39.60	1,935
29 Sep 25	40.84000 +2.04	44.40	36.40	36.40	6,925
26 Sep 25	38.80400 -6.00	46.00	36.40	45.20	5,176
25 Sep 25	44.80000 +0.40	49.60	41.60	44.00	12,897
24 Sep 25	44.40000 +13.98	48.80	30.40	32.82	91,922
23 Sep 25	30.42000 -2.34	32.40	29.64	32.20	2,073
22 Sep 25	32.76400 +0.27	33.36	32.00	32.80	644
19 Sep 25	32.49600 +0.49	33.80	32.00	32.00	756
18 Sep 25	32.00800 +0.26	36.46	31.36	35.27	7,775
17 Sep 25	31.74400 +1.54	33.20	27.20	28.80	85,745
16 Sep 25	30.20000 -0.82	32.00	30.14	31.02	1,086
15 Sep 25	31.02000 -0.54	32.00	30.44	32.00	376
12 Sep 25	31.56000 +0.76	32.00	30.04	30.80	642
11 Sep 25	30.80000 -0.80	31.53	30.22	30.80	2,743
10 Sep 25	31.60000 -2.00	35.03	31.02	33.59	3,830
09 Sep 25	33.60400 -0.40	35.57	33.28	35.44	925
08 Sep 25	34.00000 +1.25	34.00	32.00	33.20	1,890
05 Sep 25	32.74800 +3.55	32.75	27.60	27.99	1,774
04 Sep 25	29.20000 +3.00	30.00	26.40	27.12	2,732
03 Sep 25	26.20000 -1.80	27.60	25.05	27.60	3,512
02 Sep 25	27.99600 -2.40	30.80	22.86	30.80	14,305
29 Aug 25	30.40000 -1.88	32.40	30.20	32.40	712
28 Aug 25	32.28000 -0.72	33.60	31.62	33.60	2,146
27 Aug 25	33.00000 -1.40	34.80	32.08	34.80	1,931
26 Aug 25	34.40000 -1.00	35.60	34.40	35.60	1,771
25 Aug 25	35.40000 -1.46	37.20	35.20	37.20	1,912
22 Aug 25	36.86000 -0.14	37.20	36.00	37.20	1,377
21 Aug 25	36.99800 -1.00	38.80	36.60	38.40	1,075
20 Aug 25	37.99600 -1.66	40.00	37.60	40.00	879
19 Aug 25	39.65600 -0.34	40.40	38.80	40.40	419
18 Aug 25	40.00000 -0.40	40.00	38.01	40.00	394
15 Aug 25	40.39600 +1.59	42.00	38.80	38.80	966
14 Aug 25	38.80400 -0.50	40.40	38.32	40.00	1,012
13 Aug 25	39.30400 -1.50	41.60	37.62	41.20	886
12 Aug 25	40.80000 -1.20	45.12	40.80	42.00	209
11 Aug 25	42.00000 +2.40	43.60	39.96	40.80	2,033
08 Aug 25	39.60000 -0.80	41.20	38.62	40.80	2,866
07 Aug 25	40.40000 +1.00	40.40	38.49	40.00	422
06 Aug 25	39.40000 -0.48	40.00	38.96	39.00	780
05 Aug 25	39.88000 -1.32	40.80	38.80	40.80	138
04 Aug 25	41.20000 +0.80	42.40	39.40	40.00	1,979
01 Aug 25	40.40000 -0.80	41.20	40.00	41.20	356
31 Jul 25	41.20000 +0.80	42.00	40.80	41.60	1,715
30 Jul 25	40.40000 -2.80	42.75	40.40	42.75	311
29 Jul 25	43.19600 -2.00	45.20	42.80	45.20	721
28 Jul 25	45.20000 +0.40	46.00	43.22	44.00	1,316
25 Jul 25	44.80000 +0.80	44.80	44.00	44.00	248
24 Jul 25	44.00000 -1.40	45.60	44.00	45.20	683
23 Jul 25	45.40000 +0.23	45.80	45.20	45.60	667
22 Jul 25	45.16800 -0.23	46.00	44.00	45.20	564
21 Jul 25	45.40000 +0.20	45.60	44.01	45.60	1,762
18 Jul 25	45.20000 +0.00	45.60	44.00	45.60	1,184
17 Jul 25	45.20000 +0.80	45.60	43.99	43.99	224
16 Jul 25	44.40000 +0.81	45.20	43.60	44.00	422
15 Jul 25	43.59200 -0.41	44.40	43.20	44.40	440
14 Jul 25	44.00000 -1.23	44.80	44.00	44.80	201
11 Jul 25	45.22800 -0.57	46.00	44.40	45.60	422
10 Jul 25	45.80000 +0.74	45.80	44.98	45.19	154
09 Jul 25	45.06000 +0.26	45.60	44.06	45.01	896
08 Jul 25	44.80000 +0.40	45.40	44.80	44.84	150
07 Jul 25	44.40000 -2.40	46.80	44.40	46.57	360
03 Jul 25	46.80000 +0.60	46.80	45.60	45.60	56
02 Jul 25	46.20000 -0.40	47.26	44.00	46.80	892
01 Jul 25	46.60000 -0.20	47.20	46.40	47.20	178
30 Jun 25	46.79600 +0.43	47.20	46.32	46.32	206
27 Jun 25	46.36400 -0.44	48.00	46.00	46.62	739
26 Jun 25	46.80000 +0.40	48.00	46.40	47.60	570
25 Jun 25	46.40000 +0.00	47.60	46.00	47.20	325
24 Jun 25	46.40000 +0.00	47.20	46.00	46.40	788
23 Jun 25	46.40000 +1.60	48.40	44.30	48.40	446
20 Jun 25	44.80000 -1.20	48.60	43.62	48.00	707
18 Jun 25	46.00000 -1.20	46.40	44.80	46.00	1,148
17 Jun 25	47.20000 +3.60	48.80	44.40	48.00	871
16 Jun 25	43.60000 -4.00	49.94	43.60	47.00	1,129
13 Jun 25	47.60000 +0.77	48.40	43.20	47.20	1,135
12 Jun 25	46.83200 -3.17	50.40	46.83	48.80	1,622
11 Jun 25	50.00000 -1.00	51.96	48.40	48.40	1,072
10 Jun 25	51.00000 +1.00	52.00	48.00	48.40	983
09 Jun 25	50.00000 +0.72	51.20	49.60	49.60	296
06 Jun 25	49.28000 -2.00	52.20	48.85	51.20	157
05 Jun 25	51.28000 -2.72	54.00	50.88	54.00	419
04 Jun 25	53.99600 +0.39	55.60	54.00	54.00	573
03 Jun 25	53.60400 -3.00	56.00	53.60	54.24	262
02 Jun 25	56.60000 +2.60	56.80	50.88	54.00	549
30 May 25	54.00000 +2.00	54.00	48.04	51.60	610
29 May 25	52.00000 +0.00	52.00	51.50	52.00	167
28 May 25	52.00000 +1.60	52.00	50.80	51.59	423
27 May 25	50.40000 -3.00	53.32	49.60	51.60	193
23 May 25	53.40000 +3.21	54.80	48.40	48.40	339
22 May 25	50.19200 +0.59	50.19	50.19	50.19	46
21 May 25	49.60000 -2.38	55.60	49.20	50.00	309
20 May 25	51.98400 +1.46	51.98	51.40	51.40	49
19 May 25	50.52800 -0.27	52.18	49.20	51.20	68
16 May 25	50.80000 -2.00	53.52	48.80	48.80	112
15 May 25	52.80000 -1.20	53.66	48.80	52.18	79
14 May 25	54.00000 -2.00	55.81	53.60	55.62	239
13 May 25	56.00000 -0.40	56.40	54.00	54.00	362
12 May 25	56.40000 +6.00	56.80	47.20	50.40	578
09 May 25	50.40400 -3.20	55.20	50.40	55.20	438
08 May 25	53.60000 -2.12	55.34	52.93	55.34	101
07 May 25	55.72000 +0.92	58.40	54.00	57.60	564
06 May 25	54.80000 -1.60	58.00	53.60	57.60	622
05 May 25	56.40000 +1.20	58.80	54.20	56.40	1,887
02 May 25	55.20000 -0.80	55.62	51.20	51.20	202
01 May 25	56.00000 -1.60	57.20	55.20	57.20	63
30 Apr 25	57.60000 +2.80	59.20	52.80	56.80	696
29 Apr 25	54.80000 -1.20	56.00	52.01	56.00	168
28 Apr 25	56.00000 -1.20	58.00	56.00	58.00	152
25 Apr 25	57.20000 -1.20	59.20	57.20	58.40	63
24 Apr 25	58.40000 +0.28	59.60	56.00	58.00	1,590
23 Apr 25	58.12000 +3.72	58.12	49.60	49.66	778
22 Apr 25	54.40000 +3.20	63.20	47.21	50.74	5,071
21 Apr 25	51.20000 +3.00	51.60	41.20	51.60	2,282
17 Apr 25	48.20000 +4.20	51.20	44.00	44.00	432
16 Apr 25	44.00000 -3.95	47.60	44.00	47.60	252
15 Apr 25	47.95200 +3.43	50.80	44.80	50.80	85
14 Apr 25	44.52000 +1.72	44.88	43.69	43.69	125
11 Apr 25	42.80000 -1.60	46.00	42.80	46.00	278
10 Apr 25	44.40000 -3.20	47.20	42.40	42.40	423
09 Apr 25	47.59600 +1.60	48.40	43.20	44.00	918
08 Apr 25	46.00000 -0.40	50.80	45.32	45.32	726
07 Apr 25	46.40000 +1.79	46.40	40.40	42.96	476
04 Apr 25	44.60800 -2.99	46.40	42.00	46.40	389
03 Apr 25	47.60000 +3.60	49.23	44.32	46.00	160
02 Apr 25	44.00000 +0.00	46.80	44.00	46.00	272
01 Apr 25	44.00000 -5.60	51.20	44.00	51.20	200
31 Mar 25	49.60000 -1.20	50.80	49.60	50.00	418
28 Mar 25	50.80000 -1.20	51.21	50.80	51.20	77
27 Mar 25	52.00000 -0.22	54.42	50.43	50.43	77
26 Mar 25	52.21600 -6.18	56.40	51.30	55.60	859
25 Mar 25	58.40000 +0.40	60.00	55.20	58.00	453
24 Mar 25	58.00000 -3.20	62.40	57.80	62.40	415
21 Mar 25	61.20000 +1.20	62.00	57.20	58.00	688
20 Mar 25	60.00000 +10.00	69.20	50.77	52.00	4,618
19 Mar 25	50.00000 -2.00	54.60	50.00	54.40	486
18 Mar 25	52.00000 +8.00	54.80	45.20	45.20	2,028
17 Mar 25	44.00000 +0.80	44.80	40.80	43.60	1,433
14 Mar 25	43.20000 +6.88	43.20	37.27	38.20	254
13 Mar 25	36.31600 -0.90	38.27	36.32	37.84	300
12 Mar 25	37.22000 +1.26	38.56	35.64	38.56	55
11 Mar 25	35.96000 -0.04	38.54	35.96	38.00	445
10 Mar 25	36.00000 -1.00	38.48	35.60	38.00	331
07 Mar 25	37.00000 +0.74	38.40	35.60	35.60	27
06 Mar 25	36.25600 +0.65	40.00	36.00	40.00	627
05 Mar 25	35.60400 -2.00	39.00	35.50	39.00	578
04 Mar 25	37.60000 +0.12	38.60	36.00	38.60	729
03 Mar 25	37.48000 +2.68	38.64	34.00	34.00	2,321
28 Feb 25	34.80000 -1.20	36.70	34.52	36.00	679
27 Feb 25	36.00000 -0.80	42.06	36.00	42.06	470
26 Feb 25	36.80400 +0.40	41.57	36.48	41.57	166
25 Feb 25	36.40000 -3.60	44.40	36.40	40.00	1,140
24 Feb 25	40.00000 +1.20	40.00	37.60	38.80	266
21 Feb 25	38.80000 -3.40	41.80	38.00	41.20	749
20 Feb 25	42.20000 -0.20	43.20	41.60	41.60	117
19 Feb 25	42.40000 +2.14	42.80	40.20	42.00	429
18 Feb 25	40.26400 -2.94	43.40	40.00	43.20	1,849
14 Feb 25	43.20000 -0.27	44.40	42.40	43.20	364
13 Feb 25	43.47376 -4.13	45.20	42.40	45.20	937
12 Feb 25	47.60000 +3.60	47.60	42.40	44.00	272
11 Feb 25	44.00000 -0.80	53.20	44.00	46.40	923
10 Feb 25	44.80000 -4.80	51.84	44.77	46.80	1,112
07 Feb 25	49.60400 -1.20	52.00	48.65	50.16	165
06 Feb 25	50.80000 +5.20	54.00	44.80	47.60	860
05 Feb 25	45.60000 -1.20	50.80	43.81	45.40	1,193
04 Feb 25	46.80000 -0.80	50.00	45.96	46.80	273
03 Feb 25	47.60000 +4.00	52.00	44.00	44.00	2,187
31 Jan 25	43.60000 -10.40	55.60	42.80	48.80	2,047
30 Jan 25	54.00000 +0.18	55.20	52.40	54.34	195
29 Jan 25	53.82400 +0.62	55.80	53.80	55.20	389
28 Jan 25	53.20000 +1.60	54.00	47.08	53.60	539
27 Jan 25	51.60000 +5.29	52.80	45.28	47.20	585
24 Jan 25	46.30800 -2.49	51.07	45.60	46.80	248
23 Jan 25	48.80000 -1.60	48.80	47.20	48.80	218
22 Jan 25	50.40000 -1.20	51.60	48.40	51.60	815
21 Jan 25	51.60000 +4.04	52.40	46.40	46.40	279
17 Jan 25	47.56000 -0.44	48.80	46.00	47.20	256
16 Jan 25	48.00000 -2.00	50.40	46.00	50.00	177
15 Jan 25	50.00000 +4.00	50.80	46.00	46.00	310
14 Jan 25	46.00000 -2.40	47.60	45.23	45.23	346
13 Jan 25	48.40000 -0.20	49.56	45.60	47.60	593
10 Jan 25	48.60000 -2.60	48.80	45.86	48.80	1,036
08 Jan 25	51.20000 -5.20	55.60	51.20	55.20	607
07 Jan 25	56.39600 +1.20	58.40	52.40	55.60	1,009
06 Jan 25	55.20000 +2.80	56.40	52.04	53.60	1,281
03 Jan 25	52.40000 +4.00	53.20	46.80	47.20	1,366
02 Jan 25	48.40000 -0.40	51.20	44.00	49.20	10,538
31 Dec 24	48.80000 +8.80	50.40	40.00	41.20	3,728
30 Dec 24	40.00000 +1.27	42.80	38.80	38.80	1,660
27 Dec 24	38.72800 -0.47	42.00	38.73	39.61	2,390
26 Dec 24	39.20000 +0.00	45.05	39.20	40.80	2,140
24 Dec 24	39.20000 +1.20	44.80	39.20	44.80	781
23 Dec 24	38.00000 -0.80	41.16	37.60	37.60	1,668
20 Dec 24	38.80000 -1.20	40.55	38.00	39.04	919
19 Dec 24	39.99600 +1.60	41.60	38.40	38.40	1,072
18 Dec 24	38.40000 -1.60	40.80	38.40	40.00	2,037
17 Dec 24	39.99600 +0.48	45.20	39.80	45.20	697
16 Dec 24	39.52000 +0.60	40.40	38.04	40.40	1,665
13 Dec 24	38.92000 +0.92	41.20	37.94	37.94	2,648
12 Dec 24	38.00000 -1.20	46.33	38.00	39.20	1,601
11 Dec 24	39.20000 -0.80	41.51	39.20	39.31	859
10 Dec 24	40.00000 -6.80	46.66	37.20	44.80	2,408
09 Dec 24	46.80000 -4.80	53.60	44.00	49.20	1,461
06 Dec 24	51.60000 +0.80	55.20	50.00	52.40	157
05 Dec 24	50.80000 -1.20	56.00	48.80	53.44	1,512
04 Dec 24	52.00000 +0.40	56.00	47.75	52.33	1,306
03 Dec 24	51.60000 -2.80	58.33	50.37	55.20	522
02 Dec 24	54.40000 +6.00	55.60	45.60	50.00	1,570
29 Nov 24	48.40000 +3.60	51.20	46.00	48.00	1,465
27 Nov 24	44.80000 -0.80	46.00	42.40	44.80	1,057
26 Nov 24	45.60000 +4.40	47.40	36.00	44.00	3,941
25 Nov 24	41.20000 -10.80	52.55	41.20	52.00	4,847
22 Nov 24	52.00000 +2.40	53.00	44.00	49.20	3,558
21 Nov 24	49.60000 -9.20	58.00	44.00	58.00	4,451
20 Nov 24	58.80000 -4.00	67.20	58.40	67.20	2,448
19 Nov 24	62.80000 -28.80	98.00	59.60	98.00	7,939
18 Nov 24	91.60000 +8.40	93.22	88.00	88.00	499
15 Nov 24	83.20000 -6.00	86.80	70.80	86.80	486
14 Nov 24	89.20000 -0.40	96.00	89.20	96.00	141
13 Nov 24	89.60000 -2.40	95.66	89.20	89.20	138
12 Nov 24	92.00000 +0.00	92.00	90.00	91.34	49
11 Nov 24	92.00000 -6.00	95.20	88.24	92.80	313
08 Nov 24	98.00000 +0.80	102.51	91.20	100.91	515
07 Nov 24	97.20000 +4.60	97.20	91.20	91.20	52
06 Nov 24	92.60001 -4.60	97.20	88.40	97.20	242
05 Nov 24	97.20000 +0.02	100.00	88.80	95.60	989
04 Nov 24	97.17599 -14.02	116.40	88.00	116.40	1,275
01 Nov 24	111.20000 +15.20	126.00	97.20	101.49	1,182
31 Oct 24	96.00000 -0.40	102.80	96.00	97.60	111
30 Oct 24	96.40000 -3.60	103.20	92.73	103.20	303
29 Oct 24	100.00000 +4.00	100.00	94.37	98.80	643
28 Oct 24	96.00000 +1.42	99.60	92.00	92.00	57
25 Oct 24	94.58000 +3.78	100.00	90.00	90.34	312
24 Oct 24	90.80000 +2.40	97.59	88.21	90.00	438
23 Oct 24	88.40000 +3.07	88.40	85.20	85.20	49
22 Oct 24	85.32800 -1.07	90.00	84.00	89.20	279
21 Oct 24	86.40000 -3.20	93.05	85.60	89.20	223
18 Oct 24	89.60000 +1.20	99.60	88.88	90.40	212
17 Oct 24	88.40000 -12.40	99.40	88.00	97.60	233
16 Oct 24	100.80000 -1.24	109.20	95.89	108.80	62
15 Oct 24	102.03600 -4.16	115.20	94.80	113.20	366
14 Oct 24	106.20000 -1.80	114.66	100.40	106.00	603
11 Oct 24	108.00000 +2.40	119.60	100.80	100.80	247
10 Oct 24	105.60001 -12.40	118.74	105.60	118.74	571
09 Oct 24	118.00000 -4.40	125.00	112.00	125.00	924
08 Oct 24	122.39999 +1.00	127.60	120.00	120.20	86
07 Oct 24	121.40000 +1.18	148.00	102.40	118.80	352
04 Oct 24	120.22400 +0.22	120.22	110.40	119.50	86
03 Oct 24	120.00000 +0.80	124.00	117.40	118.40	55
02 Oct 24	119.20000 -0.80	129.74	115.03	126.00	126
01 Oct 24	120.00000 +2.00	120.00	111.00	111.00	267
30 Sep 24	118.00000 +0.40	120.00	116.40	120.00	43
27 Sep 24	117.60001 -4.40	130.46	116.00	122.00	291
26 Sep 24	122.00000 -4.40	154.00	106.80	126.40	5,706
25 Sep 24	126.40000 +7.20	128.40	118.40	118.40	84
24 Sep 24	119.20000 -8.80	129.99	102.80	122.40	379
23 Sep 24	128.00000 -0.80	128.00	128.00	128.00	9
20 Sep 24	128.80000 +2.40	128.80	125.80	125.80	15
19 Sep 24	126.40000 +0.80	130.00	123.20	129.32	81
18 Sep 24	125.60001 -7.20	136.00	125.60	136.00	82
17 Sep 24	132.80000 +2.00	139.60	128.00	136.56	176
16 Sep 24	130.80000 +0.60	138.00	126.00	138.00	297
13 Sep 24	130.20001 -1.80	143.15	127.20	140.00	143
12 Sep 24	132.00000 -7.96	136.23	129.60	136.23	315
11 Sep 24	139.95599 +3.36	143.60	128.00	143.20	242
10 Sep 24	136.60001 +4.60	145.60	135.20	135.20	43
09 Sep 24	132.00000 -0.80	135.43	126.00	130.00	207
06 Sep 24	132.80000 +2.88	151.60	132.63	138.00	162
05 Sep 24	129.92400 -16.48	152.80	129.92	152.80	251
04 Sep 24	146.40001 -0.60	154.80	146.40	149.20	276
03 Sep 24	147.00000 -6.20	154.00	146.40	150.00	234
30 Aug 24	153.20000 +0.80	154.00	150.00	150.00	37
29 Aug 24	152.39999 +0.40	160.00	144.00	144.00	143
28 Aug 24	152.00000 +2.00	152.00	152.00	152.00	36
27 Aug 24	150.00000 -2.00	156.00	149.20	152.00	246
26 Aug 24	152.00000 -1.60	156.80	141.14	154.00	358
23 Aug 24	153.59999 +5.20	157.04	147.60	147.60	189
22 Aug 24	148.39999 +4.80	154.40	130.60	147.20	2,252
21 Aug 24	143.59999 +0.00	150.40	130.60	150.40	235
20 Aug 24	143.59999 -0.40	149.20	133.30	134.80	286
19 Aug 24	144.00000 +7.40	168.74	129.20	140.00	2,020
16 Aug 24	136.60001 +9.20	139.20	133.60	133.60	138
15 Aug 24	127.39999 -6.20	137.50	122.40	129.80	299
14 Aug 24	133.59999 -4.80	138.45	133.60	138.45	59
13 Aug 24	138.39999 +4.00	140.00	124.40	124.40	138
12 Aug 24	134.39999 -10.00	141.20	129.60	141.20	194
09 Aug 24	144.39999 +17.60	149.60	126.40	137.60	162
08 Aug 24	126.80000 -16.17	136.96	124.40	133.60	62
07 Aug 24	142.96800 -4.63	146.47	142.45	143.20	210
06 Aug 24	147.60001 +4.00	157.20	136.40	140.16	639
05 Aug 24	143.59999 -3.40	164.00	136.40	138.00	1,139
02 Aug 24	147.00000 -3.00	147.17	140.00	147.17	150
01 Aug 24	149.99600 -4.80	151.20	147.04	151.20	128
31 Jul 24	154.79999 +8.40	164.19	147.20	164.19	240
30 Jul 24	146.40001 -25.60	168.46	141.60	165.57	1,149
29 Jul 24	172.00000 +2.00	173.60	156.40	170.00	384
26 Jul 24	170.00000 +10.27	176.00	154.40	160.00	615
25 Jul 24	159.73199 +3.33	160.00	153.60	154.40	444
24 Jul 24	156.40001 -6.20	166.80	150.88	166.80	518
23 Jul 24	162.60001 +7.40	168.80	158.80	159.20	528
22 Jul 24	155.20001 +14.00	158.52	145.20	151.20	483
19 Jul 24	141.20000 -4.40	154.80	141.20	144.80	78
18 Jul 24	145.60001 -7.60	156.40	145.20	155.20	539
17 Jul 24	153.20000 +5.20	154.00	150.20	154.00	462
16 Jul 24	148.00400 -1.60	154.40	140.40	146.40	874
15 Jul 24	149.60001 +9.60	149.60	140.00	140.00	418
12 Jul 24	140.00000 -1.23	145.61	131.60	142.40	662
11 Jul 24	141.22800 +6.03	149.16	135.20	139.60	1,201
10 Jul 24	135.20001 +22.80	141.20	114.80	119.20	1,068
09 Jul 24	112.39999 -2.80	119.20	107.20	113.60	216
08 Jul 24	115.20000 +0.40	121.20	113.60	113.60	143
05 Jul 24	114.80000 -12.47	127.20	113.17	127.20	218
03 Jul 24	127.27200 +3.27	132.26	124.03	129.20	59
02 Jul 24	124.00000 -4.60	136.00	121.60	130.80	595
01 Jul 24	128.59999 +20.60	145.20	114.00	114.00	660
28 Jun 24	108.00000 +2.80	108.00	104.40	108.00	310
27 Jun 24	105.20000 -3.60	124.40	104.80	106.40	450
26 Jun 24	108.80000 -2.00	124.32	108.40	115.60	509
25 Jun 24	110.80000 -35.60	145.60	109.20	144.00	1,774
24 Jun 24	146.40001 -2.00	155.60	139.66	152.00	582
21 Jun 24	148.39999 +24.60	157.60	122.00	122.00	1,675
20 Jun 24	123.80000 +10.40	126.20	110.00	111.60	843
18 Jun 24	113.40000 -5.00	121.20	112.00	115.20	320
17 Jun 24	118.40000 -8.00	122.80	108.00	122.00	675
14 Jun 24	126.40000 +4.40	131.60	119.00	122.40	261
13 Jun 24	122.00000 -10.00	134.00	110.00	133.20	467
12 Jun 24	132.00000 +6.40	132.00	104.00	128.40	1,118
11 Jun 24	125.60001 +24.80	132.00	98.80	98.80	2,117
10 Jun 24	100.80000 +11.60	110.00	86.00	94.00	1,774
07 Jun 24	89.20399 +1.60	94.40	85.20	86.00	971
06 Jun 24	87.60001 +2.77	90.00	84.80	88.40	418
05 Jun 24	84.82800 +7.63	92.00	77.20	78.00	1,114
04 Jun 24	77.20000 +9.60	77.20	66.40	67.60	1,399
03 Jun 24	67.60001 -0.96	72.00	64.95	72.00	407
31 May 24	68.56000 -0.04	72.00	68.56	70.00	270
30 May 24	68.60000 -3.00	72.00	65.20	71.60	227
29 May 24	71.60000 -1.75	73.40	71.60	73.20	67
28 May 24	73.34800 -4.65	78.00	71.84	78.00	93
24 May 24	78.00000 +3.60	78.00	68.14	73.60	775
23 May 24	74.40000 -2.00	94.00	64.00	82.80	1,270
22 May 24	76.40000 +11.00	81.60	63.20	63.20	1,103
21 May 24	65.40000 +4.60	67.20	60.80	61.01	110
20 May 24	60.80000 +0.00	64.00	59.80	62.40	566
17 May 24	60.80000 +1.60	64.80	58.80	64.14	504
16 May 24	59.20000 +0.80	68.80	57.60	57.60	174
15 May 24	58.40000 -1.60	60.00	58.20	58.20	227
14 May 24	60.00000 +0.40	62.00	56.40	62.00	411
13 May 24	59.60000 -4.40	64.00	59.60	61.20	96
10 May 24	64.00000 -1.40	66.00	62.00	62.00	477
09 May 24	65.40000 +7.40	70.00	60.80	60.80	759
08 May 24	58.00000 +0.00	60.00	52.80	60.00	292
07 May 24	58.00000 +4.40	59.60	54.00	56.08	310
06 May 24	53.60000 -0.80	56.00	46.80	56.00	408
03 May 24	54.40000 -4.40	63.60	53.20	63.16	519
02 May 24	58.80000 -9.20	74.70	57.13	67.60	957
01 May 24	68.00000 +6.40	74.16	60.54	61.60	4,129
30 Apr 24	61.60000 +10.40	61.60	51.60	52.00	1,094
29 Apr 24	51.19600 +3.80	54.05	47.20	47.20	551
26 Apr 24	47.40000 -0.20	48.00	46.80	47.40	250
25 Apr 24	47.60000 +0.00	48.00	46.80	48.00	98
24 Apr 24	47.60000 -0.80	48.40	46.80	48.40	188
23 Apr 24	48.40000 +1.20	49.40	45.20	45.20	122
22 Apr 24	47.20000 +0.55	48.80	45.20	45.20	348
19 Apr 24	46.64800 -1.75	48.00	43.22	44.40	94
18 Apr 24	48.40000 +3.55	49.00	44.40	45.60	219
17 Apr 24	44.84800 -1.37	49.53	43.10	44.00	198
16 Apr 24	46.22000 -1.78	50.00	45.44	48.00	363
15 Apr 24	48.00000 -0.40	50.80	48.00	49.20	228
12 Apr 24	48.40000 +4.40	50.80	48.40	48.40	704
11 Apr 24	44.00000 -8.00	56.00	44.00	52.00	934
10 Apr 24	52.00000 -0.60	53.20	47.60	48.00	282
09 Apr 24	52.60000 -3.40	59.60	50.60	56.40	187
08 Apr 24	56.00000 -0.40	60.00	48.00	56.80	135
05 Apr 24	56.40000 -1.20	61.20	56.40	58.00	95
04 Apr 24	57.60000 -4.40	63.20	57.20	61.20	698
03 Apr 24	62.00000 +1.60	63.18	60.40	60.40	352
02 Apr 24	60.40000 +0.00	62.20	60.40	61.20	206
01 Apr 24	60.40000 -14.20	74.00	60.00	74.00	2,764
28 Mar 24	74.60000 +0.20	76.00	68.92	75.60	335
27 Mar 24	74.40000 -1.00	76.00	68.00	74.00	869
26 Mar 24	75.40000 -0.60	75.60	72.40	74.40	348
25 Mar 24	75.99600 +3.60	76.00	74.80	75.20	61
22 Mar 24	72.39999 -0.80	75.60	69.60	70.00	1,485
21 Mar 24	73.20000 -2.79	76.00	66.40	76.00	726
20 Mar 24	75.99200 -1.61	76.80	70.20	70.20	141
19 Mar 24	77.60001 -2.40	79.20	74.00	79.20	68
18 Mar 24	79.99600 +1.20	80.00	78.80	80.00	46
15 Mar 24	78.80000 -2.80	81.20	78.00	80.60	136
14 Mar 24	81.60000 -4.40	86.40	78.00	84.00	302
13 Mar 24	86.00000 +0.40	87.80	82.00	86.40	367
12 Mar 24	85.60001 -0.40	91.60	85.60	86.00	418
11 Mar 24	86.00000 +0.40	89.44	85.60	85.60	158
08 Mar 24	85.60001 -3.20	90.00	84.40	87.20	199
07 Mar 24	88.80000 +0.80	90.00	87.20	87.20	42
06 Mar 24	88.00000 -2.40	94.80	87.20	94.80	152
05 Mar 24	90.40399 +0.40	96.00	89.20	96.00	376
04 Mar 24	90.00000 -1.20	97.60	87.94	94.00	620
01 Mar 24	91.20000 -2.80	93.60	88.56	93.60	232
29 Feb 24	94.00000 +5.20	94.96	87.20	87.20	170
28 Feb 24	88.80000 -2.80	93.20	86.00	86.40	361
27 Feb 24	91.60000 -3.27	96.00	91.60	94.00	55
26 Feb 24	94.86800 +1.27	94.87	89.04	89.04	37
23 Feb 24	93.59600 +4.00	93.60	84.80	84.80	45
22 Feb 24	89.60000 -3.20	92.40	89.60	90.80	151
21 Feb 24	92.80000 -2.80	96.00	92.08	96.00	79
20 Feb 24	95.60001 +6.00	95.68	92.70	94.40	24
16 Feb 24	89.60000 -5.60	92.00	86.40	86.80	190
15 Feb 24	95.20000 -0.80	96.00	84.00	96.00	77
14 Feb 24	96.00000 +0.00	96.00	96.00	96.00	10
13 Feb 24	96.00000 +0.00	96.00	96.00	96.00	2
12 Feb 24	96.00000 +0.00	96.00	91.20	96.00	197
09 Feb 24	96.00000 -2.00	98.24	96.00	98.00	41
08 Feb 24	98.00000 -4.80	98.00	92.82	92.82	21
07 Feb 24	102.80000 -2.61	102.80	102.80	102.80	23
06 Feb 24	105.40800 +5.01	105.41	96.40	100.85	113
05 Feb 24	100.40000 +0.80	100.40	90.00	96.00	240
02 Feb 24	99.60000 -4.92	109.60	97.60	109.20	616
01 Feb 24	104.51600 -0.28	104.80	104.52	104.80	10
31 Jan 24	104.80000 +0.40	106.80	102.40	106.80	147
30 Jan 24	104.39999 -3.60	107.20	102.40	107.20	188
29 Jan 24	108.00000 +2.00	108.93	100.40	108.80	73
26 Jan 24	106.00000 +2.08	107.65	106.00	107.65	19
25 Jan 24	103.92400 -2.48	104.80	103.92	104.80	10
24 Jan 24	106.40000 +0.00	110.95	100.65	100.80	254
23 Jan 24	106.40000 +6.40	107.20	98.72	102.00	1,116
22 Jan 24	100.00000 -4.00	104.00	100.00	104.00	698
19 Jan 24	104.00000 -16.40	118.00	104.00	118.00	406
18 Jan 24	120.40000 +5.20	120.40	108.00	108.00	32
17 Jan 24	115.20000 +0.00	117.60	107.60	112.93	394
16 Jan 24	115.20000 +0.00	119.60	113.20	113.20	128
12 Jan 24	115.20000 -0.40	118.45	114.80	118.45	142
11 Jan 24	115.60001 -1.20	122.40	113.20	116.76	718
10 Jan 24	116.80000 -3.20	117.20	116.80	117.20	54
09 Jan 24	120.00000 -1.00	120.40	115.96	120.40	205
08 Jan 24	121.00000 +7.00	125.60	114.00	115.20	217
05 Jan 24	114.00000 +0.00	120.00	112.00	113.20	495
04 Jan 24	114.00000 +3.40	115.60	109.00	109.60	168
03 Jan 24	110.60001 -5.26	113.43	108.00	111.80	72
02 Jan 24	115.86400 -8.94	132.00	105.60	123.20	529
29 Dec 23	124.80000 +4.80	124.80	118.31	120.00	21
28 Dec 23	120.00000 -5.60	132.40	120.00	124.00	415
27 Dec 23	125.60001 +5.20	125.60	120.40	124.40	62
26 Dec 23	120.40000 -1.60	126.20	120.40	126.00	372
22 Dec 23	122.00000 +0.00	129.37	122.00	122.00	229
21 Dec 23	122.00000 +4.54	122.04	117.40	117.40	78
20 Dec 23	117.46400 -0.54	118.00	114.00	116.40	355
19 Dec 23	118.00000 +4.40	119.00	117.20	117.20	127
18 Dec 23	113.60000 +1.60	120.40	106.00	117.60	397
15 Dec 23	112.00000 -11.20	120.00	112.00	116.00	358
14 Dec 23	123.20000 +6.80	128.00	116.00	124.00	346
13 Dec 23	116.40000 -4.40	116.80	116.40	116.80	64
12 Dec 23	120.80000 +0.80	120.80	120.00	120.40	104
11 Dec 23	120.00000 -4.80	128.00	120.00	128.00	92
08 Dec 23	124.80000 -1.20	130.40	122.40	126.36	170
07 Dec 23	126.00000 +3.20	128.40	122.40	126.40	35
06 Dec 23	122.80000 -10.40	134.80	122.00	131.60	550
05 Dec 23	133.20000 +3.60	133.20	125.20	129.60	69
04 Dec 23	129.60001 +0.40	134.80	120.40	134.80	110
01 Dec 23	129.20000 +11.20	134.94	117.20	117.20	232
30 Nov 23	118.00000 -1.22	132.00	117.60	132.00	199
29 Nov 23	119.22401 +3.22	122.00	116.00	117.20	148
28 Nov 23	116.00000 -0.40	116.80	114.00	116.00	176
27 Nov 23	116.40000 -4.00	126.40	116.40	126.40	220
24 Nov 23	120.40000 +0.40	129.80	116.40	123.60	310
22 Nov 23	120.00000 -2.01	132.00	116.31	128.80	394
21 Nov 23	122.00800 -8.79	136.80	115.20	126.80	470
20 Nov 23	130.80000 +2.80	139.49	127.20	139.49	300
17 Nov 23	128.00000 -1.20	142.40	127.20	128.00	204
16 Nov 23	129.20000 +2.40	139.20	126.80	139.20	164
15 Nov 23	126.80000 -1.24	140.16	126.80	130.00	246
14 Nov 23	128.03601 -7.96	142.80	125.60	142.80	239
13 Nov 23	136.00000 +0.80	142.80	126.53	130.00	109
10 Nov 23	135.20001 -5.00	138.00	124.00	137.60	120
09 Nov 23	140.20001 -0.60	144.03	135.20	140.80	436
08 Nov 23	140.80000 -3.60	145.20	140.00	144.80	191
07 Nov 23	144.39999 -3.00	145.20	144.40	145.20	18
06 Nov 23	147.39999 +3.00	147.40	144.00	144.00	61
03 Nov 23	144.39999 +2.80	144.40	144.00	144.00	70
02 Nov 23	141.60001 -2.00	144.20	141.41	142.88	118
01 Nov 23	143.59999 +7.20	144.00	137.25	137.25	176
31 Oct 23	136.40399 -11.60	144.80	136.36	141.60	286
30 Oct 23	148.00000 +4.00	148.00	141.60	143.60	356
27 Oct 23	144.00000 +0.00	144.00	129.00	141.27	697
26 Oct 23	144.00000 +0.00	145.60	136.86	143.20	69
25 Oct 23	144.00000 +4.00	162.80	140.00	142.00	827
24 Oct 23	140.00000 +2.80	142.84	136.00	136.00	814
23 Oct 23	137.20000 +1.20	140.00	132.80	132.80	300
20 Oct 23	136.00000 -6.00	140.00	132.00	136.75	327
19 Oct 23	142.00000 +4.00	142.00	140.00	142.00	36
18 Oct 23	138.00000 +1.60	148.00	138.00	139.60	1,965
17 Oct 23	136.40001 -1.48	136.40	130.00	130.00	21
16 Oct 23	137.88000 -8.12	147.60	137.88	140.00	203
13 Oct 23	146.00000 +5.60	155.60	138.80	155.60	582
12 Oct 23	140.39999 -4.00	152.00	138.00	139.60	608
11 Oct 23	144.39999 +1.60	159.20	136.80	145.60	418
10 Oct 23	142.79601 -4.00	163.20	139.14	149.60	443
09 Oct 23	146.80000 -1.30	152.60	134.40	137.60	169
06 Oct 23	148.09599 +2.50	161.20	129.60	144.00	726
05 Oct 23	145.60001 +0.00	158.40	145.20	158.20	104
04 Oct 23	145.60001 -8.00	152.80	145.60	146.00	61
03 Oct 23	153.59999 +9.11	153.60	147.95	147.95	82
02 Oct 23	144.49200 -13.51	162.00	144.49	160.00	106
29 Sep 23	158.00000 -5.20	162.80	155.92	155.92	40
28 Sep 23	163.20000 +1.20	163.81	155.60	163.81	372
27 Sep 23	162.00000 +0.00	165.40	146.00	150.80	383
26 Sep 23	162.00000 +8.00	175.60	148.00	148.00	1,390
25 Sep 23	154.00000 +9.20	159.20	132.39	144.00	987
22 Sep 23	144.79999 +5.40	144.80	138.40	140.45	250
21 Sep 23	139.39999 -4.83	141.60	132.40	136.80	179
20 Sep 23	144.23199 -1.77	144.23	144.23	144.23	18
19 Sep 23	146.00000 -1.80	146.00	146.00	146.00	21
18 Sep 23	147.80000 +1.80	151.28	146.00	146.00	73
15 Sep 23	146.00000 +0.00	146.80	142.00	146.80	233
14 Sep 23	146.00000 +2.80	147.20	140.00	146.80	270
13 Sep 23	143.20000 -4.00	152.54	140.00	152.54	52
12 Sep 23	147.20000 +6.90	153.24	144.00	146.60	353
11 Sep 23	140.29601 -9.30	152.00	130.40	152.00	449
08 Sep 23	149.59601 +4.40	152.00	145.60	145.60	200
07 Sep 23	145.20001 +18.00	156.40	125.56	126.80	3,437
06 Sep 23	127.20000 +2.40	128.00	120.00	125.97	603
05 Sep 23	124.80000 -8.80	133.21	124.40	127.80	222
01 Sep 23	133.59999 +7.60	138.80	126.40	138.40	452
31 Aug 23	126.00000 -8.80	139.80	126.00	132.00	789
30 Aug 23	134.79999 -8.40	139.80	134.80	137.20	48
29 Aug 23	143.20000 +0.22	143.22	136.84	138.00	236
28 Aug 23	142.98399 +0.98	144.40	142.00	144.40	259
25 Aug 23	142.00000 +4.80	149.60	132.40	137.20	254
24 Aug 23	137.20000 -8.60	159.60	136.00	144.40	183
23 Aug 23	145.80000 +3.80	150.40	132.80	133.20	868
22 Aug 23	142.00000 +0.00	154.80	140.76	142.00	1,115
21 Aug 23	142.00000 +5.60	146.00	124.75	124.80	300
18 Aug 23	136.40001 +12.40	141.60	118.40	118.40	2,452
17 Aug 23	124.00000 +116.45	152.00	118.30	124.00	5,239
16 Aug 23	7.55200 -0.09	7.95	7.20	7.64	5,846
15 Aug 23	7.64400 -2.06	9.60	7.46	9.60	34,005
14 Aug 23	9.70000 -0.28	9.90	9.44	9.60	1,798
11 Aug 23	9.98400 -0.31	10.40	9.58	10.40	5,885
10 Aug 23	10.29200 +0.25	10.40	10.04	10.40	2,912
09 Aug 23	10.04000 +0.02	10.40	9.68	10.00	3,042
08 Aug 23	10.01600 -0.59	10.96	9.96	10.96	8,724
07 Aug 23	10.60800 +0.00	11.00	10.36	10.60	10,287
04 Aug 23	10.60800 +0.01	10.96	10.21	10.72	5,367
03 Aug 23	10.60000 +0.34	10.74	9.92	10.60	12,094
02 Aug 23	10.26400 -0.43	10.80	8.42	10.80	22,924
01 Aug 23	10.69600 +0.71	10.92	10.00	10.00	22,929
31 Jul 23	9.98400 +1.26	10.00	8.40	8.74	33,078
28 Jul 23	8.72000 +0.24	8.80	8.00	8.68	10,182
27 Jul 23	8.48000 +0.62	8.76	7.54	7.79	25,888
26 Jul 23	7.85600 +0.33	8.00	7.24	7.56	23,523
25 Jul 23	7.52800 +0.55	7.76	6.48	6.80	108,894
24 Jul 23	6.97600 +0.02	7.04	6.27	6.84	13,745
21 Jul 23	6.96000 -0.05	7.16	6.80	7.14	9,352
20 Jul 23	7.01200 -0.03	7.20	6.92	6.92	4,392
19 Jul 23	7.04000 +0.08	7.20	6.88	6.99	2,424
18 Jul 23	6.96000 +0.12	7.18	6.72	6.72	4,498
17 Jul 23	6.84000 -0.01	7.16	6.64	6.96	3,326
14 Jul 23	6.85200 -0.40	7.40	6.84	7.25	4,281
13 Jul 23	7.24800 +0.42	7.27	6.80	7.12	12,203
12 Jul 23	6.82800 -0.37	7.40	6.80	6.98	5,714
11 Jul 23	7.20000 +0.00	7.40	7.06	7.20	3,950
10 Jul 23	7.20000 +0.04	7.40	6.96	7.10	7,141
07 Jul 23	7.15600 +0.22	7.47	6.67	6.89	20,493
06 Jul 23	6.94000 +0.13	7.72	6.48	7.60	71,163
05 Jul 23	6.80800 +0.18	7.20	6.40	6.40	20,265
03 Jul 23	6.62400 -0.18	6.80	6.60	6.80	36,975
30 Jun 23	6.80000 +0.19	6.84	6.51	6.76	6,690
29 Jun 23	6.60800 +0.11	6.81	6.42	6.44	5,228
28 Jun 23	6.49600 -0.02	6.75	6.33	6.52	4,586
27 Jun 23	6.51600 +0.10	6.63	6.41	6.41	3,554
26 Jun 23	6.42000 -0.03	6.80	6.40	6.80	7,360
23 Jun 23	6.45200 -0.14	6.80	6.40	6.74	4,314
22 Jun 23	6.59600 +0.37	6.84	6.20	6.23	7,844
21 Jun 23	6.22800 -0.17	6.48	6.18	6.40	4,093
20 Jun 23	6.40000 +0.12	6.46	6.28	6.30	2,805
16 Jun 23	6.28400 -0.08	6.80	6.24	6.28	3,846
15 Jun 23	6.36000 -0.16	6.80	6.20	6.72	2,323
14 Jun 23	6.51600 +0.20	6.72	6.20	6.20	2,434
13 Jun 23	6.32000 -0.05	6.72	6.32	6.72	4,576
12 Jun 23	6.36800 +0.13	6.38	6.16	6.24	4,622
09 Jun 23	6.24000 -0.24	6.72	5.62	6.72	19,838
08 Jun 23	6.48000 -0.04	7.06	6.40	6.52	9,711
07 Jun 23	6.51600 +0.11	7.43	6.32	6.35	10,634
06 Jun 23	6.40800 -0.03	7.16	6.32	6.68	12,542
05 Jun 23	6.43600 -0.05	6.80	6.20	6.60	20,928
02 Jun 23	6.48400 +0.04	6.60	6.40	6.46	13,636
01 Jun 23	6.44400 -0.63	7.60	6.00	7.43	50,473
31 May 23	7.07600 -0.34	7.76	7.08	7.13	5,496
30 May 23	7.41600 +0.01	7.76	6.80	7.29	4,200
26 May 23	7.40400 +0.47	7.80	6.96	6.96	9,243
25 May 23	6.93600 -0.66	8.32	6.08	7.57	21,791
24 May 23	7.60000 +0.09	7.80	7.25	7.25	10,704
23 May 23	7.50800 -0.61	7.80	7.24	7.24	10,391
22 May 23	8.12000 -0.19	9.19	7.65	8.80	7,285
19 May 23	8.31200 +0.10	8.52	8.00	8.00	1,233
18 May 23	8.21200 -0.28	8.96	8.00	8.96	6,488
17 May 23	8.48800 +0.93	8.78	7.21	7.56	20,046
16 May 23	7.56000 +0.18	7.72	7.20	7.48	7,666
15 May 23	7.37600 -0.02	7.80	7.20	7.35	7,525
12 May 23	7.40000 +0.22	7.80	7.16	7.60	20,478
11 May 23	7.18000 +0.14	7.38	7.04	7.04	4,549
10 May 23	7.04000 -0.16	7.58	7.04	7.58	8,757
09 May 23	7.19600 +0.00	7.64	7.04	7.19	6,896
08 May 23	7.19600 +0.10	7.80	7.10	7.80	15,695
05 May 23	7.10000 -0.01	7.32	7.00	7.10	10,240
04 May 23	7.10800 -0.09	7.78	7.00	7.08	21,468
03 May 23	7.20000 -0.10	7.60	6.80	7.20	20,955
02 May 23	7.30000 -0.10	7.84	7.16	7.80	25,984
01 May 23	7.40000 +0.16	8.02	6.81	7.60	22,821
28 Apr 23	7.24400 +0.04	7.86	6.80	7.56	15,622
27 Apr 23	7.20400 -0.40	7.84	6.84	6.84	3,153
26 Apr 23	7.60000 +0.12	7.88	6.62	7.77	7,248
25 Apr 23	7.48400 +0.44	7.79	6.80	7.20	11,691
24 Apr 23	7.04000 -1.84	9.16	6.88	9.12	35,565
21 Apr 23	8.87600 +0.48	9.30	7.25	9.20	47,828
20 Apr 23	8.40000 +0.01	9.20	6.00	8.40	14,995
19 Apr 23	8.39200 -0.41	10.70	8.00	8.80	51,495
18 Apr 23	8.80000 +1.03	8.84	8.00	8.23	9,188
17 Apr 23	7.77200 -0.23	8.52	7.77	8.40	7,243
14 Apr 23	8.00400 +0.40	8.40	6.80	6.84	3,707
13 Apr 23	7.60400 +0.80	7.80	6.80	7.14	10,341
12 Apr 23	6.80000 -0.50	8.40	6.80	8.00	9,955
11 Apr 23	7.30000 -0.32	7.60	6.84	7.20	9,390
10 Apr 23	7.61600 -0.78	8.80	6.80	8.09	3,931
06 Apr 23	8.39200 +0.39	8.40	7.32	8.00	4,002
05 Apr 23	8.00400 +0.02	8.60	7.92	7.92	7,851
04 Apr 23	7.98400 -0.16	8.80	7.20	8.00	15,684
03 Apr 23	8.14000 +0.87	9.20	6.46	8.00	38,144
31 Mar 23	7.26800 +1.27	7.28	5.66	6.80	37,621
30 Mar 23	6.00000 -1.17	7.40	5.68	6.94	37,068
29 Mar 23	7.17200 -0.40	9.60	6.60	9.55	17,947
28 Mar 23	7.56800 -1.83	9.50	7.40	9.40	52,187
27 Mar 23	9.40000 -0.62	10.80	8.98	9.46	1,173
24 Mar 23	10.02000 -0.21	10.80	9.45	10.80	2,714
23 Mar 23	10.23200 +0.23	11.44	9.60	10.48	2,303
22 Mar 23	10.00000 +0.41	10.57	9.52	10.07	1,391
21 Mar 23	9.58800 +0.39	10.07	9.20	10.00	536
20 Mar 23	9.20000 -1.25	10.53	8.80	10.00	4,033
17 Mar 23	10.45200 +0.33	10.56	9.16	10.24	5,334
16 Mar 23	10.12000 -0.20	10.53	9.60	10.40	2,368
15 Mar 23	10.32000 -1.07	11.92	9.60	11.20	9,443
14 Mar 23	11.39200 -0.21	11.92	10.83	11.24	4,641
13 Mar 23	11.60000 +0.00	13.00	11.02	11.60	3,847
10 Mar 23	11.60400 -0.02	13.20	11.60	11.82	2,850
09 Mar 23	11.62000 -0.26	13.12	11.60	11.98	5,798
08 Mar 23	11.88000 -0.16	13.12	11.20	12.18	8,466
07 Mar 23	12.04400 -1.56	13.80	11.80	12.84	10,628
06 Mar 23	13.60000 +0.92	14.36	12.68	14.36	4,918
03 Mar 23	12.67600 -0.40	14.20	12.60	13.52	2,079
02 Mar 23	13.07600 +0.30	14.00	12.76	12.76	597
01 Mar 23	12.77204 -1.03	14.49	12.40	14.40	4,649
28 Feb 23	13.80000 -0.40	14.40	13.62	14.22	201
27 Feb 23	14.20400 -0.42	15.20	13.40	15.20	2,382
24 Feb 23	14.62000 +0.67	14.80	13.20	14.00	4,974
23 Feb 23	13.94800 -0.87	16.00	13.60	14.82	2,418
22 Feb 23	14.81600 +0.20	16.50	13.12	14.40	9,083
21 Feb 23	14.62000 -1.78	17.60	14.00	17.60	20,820
17 Feb 23	16.40400 -1.66	18.80	15.20	16.81	2,527
16 Feb 23	18.06000 +0.06	19.00	16.40	18.00	2,419
15 Feb 23	18.00000 -0.40	19.52	17.80	18.80	2,057
14 Feb 23	18.40000 -1.09	19.76	18.00	18.60	5,597
13 Feb 23	19.48800 +0.29	20.00	18.40	20.00	1,578
10 Feb 23	19.20000 -0.39	20.35	17.49	18.50	8,721
09 Feb 23	19.59200 +0.90	19.60	18.13	18.13	2,337
08 Feb 23	18.69200 -0.11	19.10	18.00	19.10	710
07 Feb 23	18.80400 +0.40	19.20	18.00	19.20	1,020
06 Feb 23	18.40000 -2.00	20.00	18.20	20.00	1,797
03 Feb 23	20.40000 +0.90	20.40	19.20	20.00	894
02 Feb 23	19.50004 -0.35	20.84	18.40	20.84	2,717
01 Feb 23	19.84796 +1.18	20.60	18.39	19.60	2,063
31 Jan 23	18.67200 -0.93	20.38	17.60	20.38	5,013
30 Jan 23	19.60000 -0.40	20.00	18.40	20.00	800
27 Jan 23	20.00000 -0.40	21.20	18.00	20.00	3,220
26 Jan 23	20.40000 -0.34	21.60	18.93	21.20	1,274
25 Jan 23	20.74400 +0.94	21.60	20.40	20.40	2,046
24 Jan 23	19.80000 +0.17	20.80	18.00	20.00	5,129
23 Jan 23	19.63000 -0.37	20.80	18.06	20.80	1,566
20 Jan 23	19.99600 -0.40	21.58	18.40	20.00	3,504
19 Jan 23	20.40000 +0.80	20.40	20.00	20.00	119
18 Jan 23	19.60000 -0.44	20.40	19.00	20.40	573
17 Jan 23	20.03600 -1.55	21.20	19.60	20.00	700
13 Jan 23	21.58400 +0.00	21.58	19.20	20.00	209
12 Jan 23	21.58400 -0.02	21.60	18.60	20.00	1,059
11 Jan 23	21.60000 +1.65	21.60	17.60	20.40	1,449
10 Jan 23	19.95200 -1.27	21.60	19.55	21.49	1,083
09 Jan 23	21.22000 +0.21	22.00	20.41	20.80	2,775
06 Jan 23	21.00796 +0.60	21.20	19.20	20.69	1,868
05 Jan 23	20.40800 -0.34	20.80	20.00	20.80	1,434
04 Jan 23	20.74400 +1.00	20.80	18.00	18.00	1,281
03 Jan 23	19.73996 +0.94	20.60	15.20	17.73	1,516
30 Dec 22	18.79600 +1.19	20.00	17.60	17.60	4,192
29 Dec 22	17.60400 -0.40	18.80	17.06	17.06	1,056
28 Dec 22	18.00000 +0.40	20.00	16.00	16.40	3,603
27 Dec 22	17.60000 -0.40	18.08	16.00	18.08	2,215
23 Dec 22	18.00000 -0.16	19.60	16.40	16.40	1,238
22 Dec 22	18.16000 -1.44	19.46	17.40	19.46	1,420
21 Dec 22	19.60000 +2.00	22.00	18.80	20.14	828
20 Dec 22	17.60000 +1.20	19.83	17.22	17.22	2,227
19 Dec 22	16.40000 -1.56	18.00	16.00	18.00	4,708
16 Dec 22	17.96000 -0.44	20.40	17.60	20.40	1,495
15 Dec 22	18.40000 -0.86	21.60	18.20	18.20	392
14 Dec 22	19.25600 -1.54	21.60	17.60	20.36	2,944
13 Dec 22	20.80000 -0.10	21.93	20.80	21.20	162
12 Dec 22	20.89600 -0.14	22.79	20.00	22.79	548
09 Dec 22	21.04000 -0.16	22.86	20.56	21.24	1,168
08 Dec 22	21.19600 -1.60	22.01	20.04	21.62	1,138
07 Dec 22	22.80000 +1.21	22.95	21.60	22.95	1,342
06 Dec 22	21.58600 -0.78	24.00	20.00	21.60	463
05 Dec 22	22.36800 +0.82	24.00	22.00	22.99	2,531
02 Dec 22	21.54800 +0.35	21.98	20.00	20.00	1,243
01 Dec 22	21.20000 -0.90	22.22	20.00	22.00	3,544
30 Nov 22	22.10400 +0.50	22.20	21.60	21.60	1,910
29 Nov 22	21.60800 -1.59	23.48	19.00	23.40	1,343
28 Nov 22	23.20000 +0.52	23.60	22.80	23.11	3,248
25 Nov 22	22.68400 -0.23	23.08	20.00	21.68	527
23 Nov 22	22.91600 +0.29	22.92	22.03	22.61	663
22 Nov 22	22.62400 -0.58	23.48	21.60	22.40	550
21 Nov 22	23.20000 -0.74	24.73	22.76	23.94	1,023
18 Nov 22	23.94000 +1.94	24.62	22.03	23.40	1,318
17 Nov 22	22.00000 -1.71	23.60	21.64	23.40	863
16 Nov 22	23.71200 +0.87	23.99	21.84	21.84	1,199
15 Nov 22	22.84000 -1.56	24.41	22.64	24.00	1,443
14 Nov 22	24.40000 +2.80	25.09	22.00	22.00	4,168
11 Nov 22	21.60000 +0.00	23.60	21.60	21.60	2,357
10 Nov 22	21.60000 +1.20	24.00	20.00	22.00	10,059
09 Nov 22	20.40000 +1.60	20.80	18.81	18.81	3,262
08 Nov 22	18.80000 -0.80	20.80	18.00	20.00	2,538
07 Nov 22	19.60400 +0.08	19.99	18.00	18.43	1,074
04 Nov 22	19.51996 -0.08	19.52	17.96	17.96	253
03 Nov 22	19.59600 +0.00	20.20	18.00	20.20	990
02 Nov 22	19.60000 +0.76	20.80	17.96	18.84	3,791
01 Nov 22	18.84000 +0.21	20.30	17.58	19.00	2,375
31 Oct 22	18.63200 -0.56	19.20	18.06	18.62	350
28 Oct 22	19.19200 -0.73	20.80	18.00	20.80	1,632
27 Oct 22	19.92400 +1.19	20.20	18.99	19.80	1,081
26 Oct 22	18.73200 +0.33	20.20	16.40	19.20	8,215
25 Oct 22	18.40000 +2.29	19.20	15.86	15.86	3,812
24 Oct 22	16.11200 -3.04	20.19	15.24	20.00	5,646
21 Oct 22	19.15596 +0.15	19.90	18.40	18.40	765
20 Oct 22	19.00400 -0.52	20.09	19.00	19.56	113
19 Oct 22	19.52400 -0.40	20.44	18.00	20.00	772
18 Oct 22	19.92400 +0.34	21.40	19.60	19.60	2,066
17 Oct 22	19.58800 +0.13	21.60	17.60	21.26	1,407
14 Oct 22	19.45600 -1.40	21.60	17.60	20.40	2,414
13 Oct 22	20.85200 +0.05	22.00	20.40	20.40	600
12 Oct 22	20.80000 -1.16	21.99	20.00	21.96	660
11 Oct 22	21.95600 -0.09	22.40	20.40	22.40	1,389
10 Oct 22	22.04400 -0.76	24.40	22.04	22.80	2,522
07 Oct 22	22.80000 -2.00	26.80	22.00	24.00	2,949
06 Oct 22	24.80000 -0.80	26.22	24.00	26.00	974
05 Oct 22	25.59600 +0.00	25.98	24.81	25.98	818
04 Oct 22	25.60000 +0.24	26.08	23.54	25.56	2,796
03 Oct 22	25.36000 +0.16	25.60	22.80	24.80	1,553
30 Sep 22	25.20000 +1.20	25.28	24.00	24.00	3,153
29 Sep 22	24.00000 -0.07	24.39	22.80	22.80	1,643
28 Sep 22	24.06800 +1.70	24.38	21.60	22.36	3,340
27 Sep 22	22.36400 +0.40	22.80	21.76	22.54	1,287
26 Sep 22	21.95996 -1.85	24.38	20.16	24.00	1,894
23 Sep 22	23.80800 -0.19	24.00	21.60	23.13	1,850
22 Sep 22	24.00000 -0.71	24.48	22.80	24.00	3,555
21 Sep 22	24.71200 -0.89	26.26	22.38	23.66	3,389
20 Sep 22	25.60404 -1.24	27.00	21.75	26.62	4,585
19 Sep 22	26.84000 -0.43	27.60	26.00	27.60	3,552
16 Sep 22	27.27200 +0.07	28.00	26.00	28.00	1,845
15 Sep 22	27.20000 -1.10	28.41	26.96	28.41	4,230
14 Sep 22	28.30400 +0.08	29.20	27.60	28.80	6,047
13 Sep 22	28.22000 -1.78	30.00	27.64	28.80	5,377
12 Sep 22	30.00000 -11.60	33.23	28.44	30.80	20,593
09 Sep 22	41.60000 -0.80	44.00	40.80	44.00	263
08 Sep 22	42.40000 -4.20	45.20	41.20	45.20	1,277
07 Sep 22	46.60000 +0.60	47.20	46.00	46.00	230
06 Sep 22	46.00000 +0.60	47.60	44.80	46.80	197
02 Sep 22	45.40000 -0.20	46.40	43.60	46.40	551
01 Sep 22	45.60000 -2.00	50.06	44.80	46.40	983
31 Aug 22	47.60000 -0.40	48.60	47.60	48.00	117
30 Aug 22	48.00000 +0.00	49.11	46.40	47.60	549
29 Aug 22	48.00000 +0.40	50.80	47.60	48.80	726
26 Aug 22	47.60000 +1.20	49.60	46.00	46.80	4,057
25 Aug 22	46.40000 +0.80	46.64	45.20	45.60	448
24 Aug 22	45.60000 -2.80	47.60	43.20	47.60	1,595
23 Aug 22	48.40000 -3.60	55.60	46.20	55.60	1,032
22 Aug 22	52.00000 -2.00	54.80	51.59	54.80	190
19 Aug 22	54.00000 -2.00	55.20	54.00	54.80	250
18 Aug 22	56.00000 -0.80	58.00	54.80	57.20	554
17 Aug 22	56.80000 -1.60	57.46	56.47	56.47	157
16 Aug 22	58.40000 -1.60	60.00	56.40	60.00	123
15 Aug 22	60.00000 +0.60	60.80	57.20	60.80	501
12 Aug 22	59.40400 -0.60	60.80	58.80	60.80	256
11 Aug 22	60.00000 -3.60	64.40	58.40	64.00	2,185
10 Aug 22	63.60000 +1.60	64.00	62.00	62.00	1,374
09 Aug 22	62.00000 +4.80	62.00	54.80	57.60	2,976
08 Aug 22	57.20000 +0.00	62.80	56.47	58.00	4,194
05 Aug 22	57.20400 +0.80	58.00	54.80	58.00	3,107
04 Aug 22	56.40000 +6.00	56.44	50.00	50.00	4,178
03 Aug 22	50.40000 -1.60	52.69	50.00	52.00	4,826
02 Aug 22	52.00000 +4.00	52.00	48.17	48.24	2,317
01 Aug 22	48.00000 +2.40	50.93	46.00	46.80	6,341
29 Jul 22	45.60000 +6.09	48.00	36.09	37.59	3,675
28 Jul 22	39.50800 +0.91	40.00	36.00	40.00	1,299
27 Jul 22	38.59804 +1.00	39.20	32.07	32.07	1,165
26 Jul 22	37.60000 -3.60	40.80	36.00	40.80	3,752
25 Jul 22	41.20000 +4.80	41.20	35.20	37.99	1,386
22 Jul 22	36.40400 +2.40	36.40	33.20	33.20	1,282
21 Jul 22	34.00400 +0.41	34.00	32.00	33.60	1,198
20 Jul 22	33.59600 +0.42	36.00	32.00	34.00	9,468
19 Jul 22	33.17604 -1.38	34.40	31.98	33.60	3,286
18 Jul 22	34.55600 +0.92	35.20	33.60	33.61	1,414
15 Jul 22	33.63200 +0.63	35.52	33.63	34.00	725
14 Jul 22	33.00000 -4.18	36.00	30.00	34.80	1,859
13 Jul 22	37.17600 -1.20	37.20	34.40	36.80	1,908
12 Jul 22	38.38000 +0.18	39.79	36.00	39.79	442
11 Jul 22	38.20000 -1.00	40.40	38.20	40.40	152
08 Jul 22	39.20000 -2.40	42.80	38.40	42.80	1,515
07 Jul 22	41.60000 +3.60	42.80	40.00	40.00	1,293
06 Jul 22	38.00000 +0.00	38.00	36.60	38.00	376
05 Jul 22	38.00000 +0.40	38.00	32.00	38.00	599
01 Jul 22	37.60000 -2.40	40.00	36.40	40.00	2,607
30 Jun 22	39.99600 +2.00	40.40	38.00	40.40	283
29 Jun 22	38.00000 -0.20	40.80	36.80	36.80	2,223
28 Jun 22	38.20000 -1.00	39.60	36.00	38.00	1,421
27 Jun 22	39.20000 -0.40	40.80	37.60	38.00	1,682
24 Jun 22	39.60000 +0.20	40.80	39.20	39.60	605
23 Jun 22	39.40000 +0.60	41.20	38.00	38.80	2,200
22 Jun 22	38.80000 -0.40	40.40	38.20	38.80	1,437
21 Jun 22	39.20000 -1.20	40.40	38.40	38.40	608
17 Jun 22	40.40000 +0.72	41.20	38.40	38.40	255
16 Jun 22	39.68000 +0.88	44.80	38.51	44.80	664
15 Jun 22	38.80000 -1.20	39.28	38.25	38.40	558
14 Jun 22	40.00000 +0.44	40.00	38.80	39.60	722
13 Jun 22	39.56000 -1.24	41.20	38.00	40.00	2,497
10 Jun 22	40.80000 -1.40	43.18	40.00	41.60	3,480
09 Jun 22	42.20000 -1.00	45.60	42.00	42.80	1,490
08 Jun 22	43.20000 +0.00	44.74	42.53	43.20	361
07 Jun 22	43.20000 -2.00	44.40	42.80	44.03	666
06 Jun 22	45.20000 -0.13	48.00	43.80	48.00	1,282
03 Jun 22	45.33200 -0.27	47.20	44.20	44.63	662
02 Jun 22	45.60000 -1.60	47.86	45.20	45.79	788
01 Jun 22	47.20000 +0.40	47.20	45.27	45.27	604
31 May 22	46.80000 -0.80	48.00	45.60	46.40	1,032
27 May 22	47.60000 -1.20	48.00	42.40	42.40	2,233
26 May 22	48.80000 +4.80	50.00	42.80	43.60	5,183
25 May 22	44.00000 -0.80	45.60	42.40	45.60	2,967
24 May 22	44.80000 -0.40	47.20	43.20	47.20	1,763
23 May 22	45.20000 +0.12	46.80	43.20	43.21	2,700
20 May 22	45.08400 +1.48	45.80	43.09	44.80	1,512
19 May 22	43.60000 -3.60	46.00	43.60	46.00	663
18 May 22	47.20000 +4.40	47.60	43.60	43.60	5,186
17 May 22	42.80000 +0.00	42.80	41.20	42.40	1,091
16 May 22	42.80000 -1.20	43.49	42.20	42.20	195
13 May 22	44.00000 +2.00	44.40	41.60	43.20	1,198
12 May 22	42.00000 -3.20	46.00	40.86	46.00	1,585
11 May 22	45.20000 -2.40	47.20	44.80	46.00	1,275
10 May 22	47.60000 +2.40	48.40	43.80	45.60	1,487
09 May 22	45.20000 +0.00	46.00	42.94	44.80	2,092
06 May 22	45.20000 -2.40	48.40	40.00	47.49	3,045
05 May 22	47.60000 +0.80	48.00	45.99	46.00	942
04 May 22	46.80000 +1.20	46.80	45.28	46.00	675
03 May 22	45.60000 +0.80	45.88	44.21	44.40	624
02 May 22	44.80000 -2.80	46.00	44.00	44.00	972
29 Apr 22	47.60000 +1.00	47.60	45.60	47.20	1,820
28 Apr 22	46.60000 +1.40	47.60	45.20	47.60	565
27 Apr 22	45.20400 +0.00	46.40	44.40	46.00	668
26 Apr 22	45.20000 +0.40	46.40	43.20	44.90	1,484
25 Apr 22	44.80000 -0.40	45.52	44.80	44.80	630
22 Apr 22	45.20000 -2.00	47.20	45.20	47.20	1,493
21 Apr 22	47.20000 -0.39	47.20	46.40	47.20	137
20 Apr 22	47.59200 -0.70	48.80	46.03	47.60	1,355
19 Apr 22	48.29600 -0.10	48.80	47.60	48.80	1,241
18 Apr 22	48.40000 +0.40	48.80	47.78	47.78	1,011
14 Apr 22	48.00000 -0.40	48.80	48.00	48.80	236
13 Apr 22	48.40000 +3.40	48.80	45.20	45.20	2,289
12 Apr 22	45.00000 -0.60	46.52	44.80	46.00	519
11 Apr 22	45.59600 +0.80	46.00	44.80	44.80	1,424
08 Apr 22	44.80000 -0.40	46.00	44.80	46.00	477
07 Apr 22	45.20000 -0.80	46.00	45.20	45.84	448
06 Apr 22	46.00000 -1.60	46.80	45.70	46.40	995
05 Apr 22	47.60000 +0.20	47.60	46.84	47.60	379
04 Apr 22	47.40000 +0.20	48.00	46.40	48.00	944
01 Apr 22	47.20000 -0.80	48.80	46.40	47.20	1,739
31 Mar 22	48.00000 +1.16	48.00	46.40	46.60	1,048
30 Mar 22	46.84000 -0.96	48.00	46.80	48.00	977
29 Mar 22	47.80000 -1.80	50.80	47.60	50.80	2,357
28 Mar 22	49.60000 +0.95	50.80	48.40	48.80	2,305
25 Mar 22	48.65200 +0.65	48.80	46.03	46.80	2,333
24 Mar 22	48.00000 +0.80	48.00	46.05	46.40	806
23 Mar 22	47.20000 +2.80	47.60	43.20	43.20	1,550
22 Mar 22	44.40000 +0.80	45.00	43.20	44.00	2,785
21 Mar 22	43.60000 -0.40	46.00	43.60	44.00	1,555
18 Mar 22	44.00000 -0.40	46.33	43.00	44.40	2,573
17 Mar 22	44.40000 -1.40	46.40	44.00	46.00	1,265
16 Mar 22	45.80000 +1.60	46.80	43.90	43.90	1,252
15 Mar 22	44.20000 +0.20	45.63	43.20	44.40	1,570
14 Mar 22	44.00000 -2.60	46.80	44.00	46.80	1,979
11 Mar 22	46.60000 -1.00	48.00	46.01	48.00	1,142
10 Mar 22	47.60000 -0.40	48.80	45.60	46.80	2,410
09 Mar 22	48.00000 +1.40	49.20	44.00	45.60	8,095
08 Mar 22	46.60000 -5.00	53.20	42.00	51.20	9,979
07 Mar 22	51.60000 -2.40	54.80	49.20	54.80	1,466
04 Mar 22	54.00000 -1.60	55.96	52.40	55.60	1,776
03 Mar 22	55.60000 +0.80	56.00	52.00	54.00	2,203
02 Mar 22	54.80000 +0.00	55.60	51.60	54.40	766
01 Mar 22	54.80000 +0.80	54.80	51.44	52.12	309
28 Feb 22	54.00000 +2.00	54.84	52.80	54.00	1,780
25 Feb 22	52.00000 +2.80	52.80	49.23	49.79	1,181
24 Feb 22	49.20000 -1.60	52.00	48.40	50.40	1,115
23 Feb 22	50.80000 -0.40	51.60	50.80	51.60	1,091
22 Feb 22	51.20000 -2.40	55.18	51.20	52.00	2,020
18 Feb 22	53.60000 -0.40	55.20	52.00	55.20	523
17 Feb 22	54.00000 -1.60	56.00	54.00	55.60	2,572
16 Feb 22	55.60000 -5.56	60.80	55.60	60.40	7,344
15 Feb 22	61.16000 +2.36	61.20	58.00	58.80	3,426
14 Feb 22	58.80000 +0.40	58.80	56.80	58.00	3,437
11 Feb 22	58.40000 +5.20	58.80	54.00	54.00	3,398
10 Feb 22	53.20000 -0.40	54.06	52.85	52.85	1,093
09 Feb 22	53.60000 +0.40	54.40	52.80	53.60	1,522
08 Feb 22	53.20000 -0.40	53.42	52.80	53.40	260
07 Feb 22	53.60000 +0.00	54.80	52.28	53.60	695
04 Feb 22	53.60000 +0.80	55.20	52.40	55.20	625
03 Feb 22	52.80000 -0.40	53.60	52.80	53.24	392
02 Feb 22	53.20000 -0.80	54.00	52.80	53.95	1,771
01 Feb 22	54.00000 -0.80	55.20	52.80	54.80	2,305
31 Jan 22	54.80000 +0.80	56.00	53.20	56.00	540
28 Jan 22	54.00000 +1.60	56.00	51.60	56.00	1,754
27 Jan 22	52.40000 -3.60	56.40	52.20	55.20	1,536
26 Jan 22	56.00000 +2.80	58.40	53.51	53.51	3,964
25 Jan 22	53.20000 -1.60	56.65	52.40	55.20	2,092
24 Jan 22	54.80000 -2.40	57.20	51.60	55.60	5,301
21 Jan 22	57.20000 -0.80	59.60	56.80	58.80	3,836
20 Jan 22	58.00000 +0.80	59.20	56.80	58.34	1,689
19 Jan 22	57.20000 +0.40	59.20	56.80	59.20	3,034
18 Jan 22	56.80000 -1.20	59.60	56.80	57.20	1,305
14 Jan 22	58.00000 -0.81	59.60	58.00	59.60	907
13 Jan 22	58.80800 -0.39	59.60	56.62	59.60	2,444
12 Jan 22	59.20000 +0.80	59.60	58.00	59.60	327
11 Jan 22	58.40400 +0.44	59.20	56.80	56.80	520
10 Jan 22	57.96000 -0.04	59.20	55.60	58.00	1,280
07 Jan 22	58.00000 +0.00	59.20	56.80	56.80	436
06 Jan 22	58.00000 +0.40	59.60	55.60	57.60	2,431
05 Jan 22	57.60000 -0.40	59.60	56.00	57.91	2,538
04 Jan 22	58.00000 -2.40	60.80	57.60	60.40	4,356
03 Jan 22	60.40000 +0.40	61.60	58.40	58.80	3,112
31 Dec 21	60.00000 +4.80	60.40	54.80	54.80	8,087
30 Dec 21	55.20000 -4.00	60.40	52.80	58.80	22,782
29 Dec 21	59.20000 -0.40	62.40	59.20	60.00	2,499
28 Dec 21	59.60000 -3.20	63.51	59.20	62.00	2,923
27 Dec 21	62.80000 +1.20	64.00	61.60	64.00	768
23 Dec 21	61.60000 -1.04	65.60	61.60	61.60	1,877
22 Dec 21	62.64400 +1.44	63.20	60.80	63.20	2,038
21 Dec 21	61.20000 -0.80	64.00	60.48	62.40	590
20 Dec 21	62.00000 +0.80	62.00	60.40	60.40	382
17 Dec 21	61.20000 +0.80	63.20	59.34	59.60	1,493
16 Dec 21	60.40000 +0.39	61.60	59.60	59.60	1,384
15 Dec 21	60.01200 -0.39	62.00	60.01	62.00	1,526
14 Dec 21	60.40000 -1.60	63.07	58.00	61.60	3,151
13 Dec 21	62.00000 -0.40	62.40	61.60	61.60	762
10 Dec 21	62.40000 -1.60	63.79	60.94	63.79	559
09 Dec 21	64.00000 +1.60	66.51	61.20	61.20	5,901
08 Dec 21	62.40000 +1.20	63.20	60.80	62.80	1,313
07 Dec 21	61.20000 +0.80	61.98	59.60	60.00	693
06 Dec 21	60.40000 -1.80	64.00	59.60	61.20	2,330
03 Dec 21	62.20000 -1.40	64.81	60.00	64.80	2,922
02 Dec 21	63.60000 -2.80	66.80	62.40	66.80	1,521
01 Dec 21	66.40000 +1.20	68.00	66.00	67.20	3,524
30 Nov 21	65.20000 +1.60	65.60	62.00	62.00	2,664
29 Nov 21	63.60000 -3.60	66.80	61.60	66.80	1,182
26 Nov 21	67.20000 +0.00	67.38	64.00	65.20	2,544
24 Nov 21	67.20000 +4.00	67.60	64.00	64.00	2,320
23 Nov 21	63.20000 +6.00	64.40	57.20	57.20	2,299
22 Nov 21	57.20000 -3.60	60.11	55.20	60.00	8,590
19 Nov 21	60.80000 -0.80	62.60	60.40	62.00	690
18 Nov 21	61.60000 -4.00	65.60	60.00	65.60	5,707
17 Nov 21	65.60000 +0.00	66.40	64.40	65.04	2,032
16 Nov 21	65.60000 -0.40	66.00	63.60	65.20	1,962
15 Nov 21	66.00000 -0.40	66.97	64.80	66.40	608
12 Nov 21	66.40000 -0.40	67.20	64.80	66.80	2,079
11 Nov 21	66.80000 -0.40	68.00	66.80	67.20	429
10 Nov 21	67.20000 -0.80	68.00	66.40	68.00	1,843
09 Nov 21	68.00000 +1.60	68.00	66.80	66.80	2,022
08 Nov 21	66.40000 -0.80	68.00	66.40	67.20	2,014
05 Nov 21	67.20000 +0.00	67.60	67.20	67.20	2,555
04 Nov 21	67.20000 -0.48	69.20	66.70	66.70	2,077
03 Nov 21	67.68000 +1.28	68.40	66.40	66.40	453
02 Nov 21	66.40000 +0.40	67.60	65.20	66.40	1,962
01 Nov 21	66.00000 -0.40	67.60	66.00	66.48	3,737
29 Oct 21	66.40000 -1.60	67.80	62.86	67.60	3,525
28 Oct 21	68.00000 +1.60	69.60	64.80	66.00	5,385
27 Oct 21	66.40000 -1.60	67.60	66.05	67.60	3,449
26 Oct 21	68.00000 -1.60	70.40	67.60	69.20	1,326
25 Oct 21	69.60000 +2.00	70.80	67.19	68.00	3,125
22 Oct 21	67.60001 +0.00	73.18	64.00	66.80	6,221
21 Oct 21	67.60001 -1.60	68.80	66.40	68.00	3,196
20 Oct 21	69.20000 +1.27	69.60	67.60	68.80	2,310
19 Oct 21	67.92800 +0.79	68.00	66.00	66.00	880
18 Oct 21	67.13600 +1.14	70.00	64.45	66.00	941
15 Oct 21	66.00000 +0.40	66.80	64.40	66.80	2,598
14 Oct 21	65.60000 -2.00	68.80	65.36	66.80	2,787
13 Oct 21	67.60001 +3.60	67.60	63.20	63.60	2,098
12 Oct 21	64.00000 +1.60	64.00	60.02	63.20	2,805
11 Oct 21	62.40000 -2.00	64.20	62.00	63.60	2,860
08 Oct 21	64.40000 -1.59	65.60	61.60	65.60	3,042
07 Oct 21	65.99200 -0.01	66.80	65.20	65.60	1,508
06 Oct 21	66.00000 -1.20	67.28	65.20	66.40	1,705
05 Oct 21	67.20000 -0.40	69.60	65.20	68.00	1,412
04 Oct 21	67.60001 -0.40	68.80	64.80	68.80	1,721
01 Oct 21	68.00000 +2.80	69.20	64.01	66.40	5,465
30 Sep 21	65.20000 -1.60	68.00	65.20	66.00	3,612
29 Sep 21	66.80000 -0.80	67.20	64.80	67.20	3,648
28 Sep 21	67.60001 -1.60	69.60	66.00	68.00	3,868
27 Sep 21	69.20000 +1.20	70.33	67.60	67.60	1,556
24 Sep 21	68.00000 +0.00	70.00	66.80	68.00	3,326
23 Sep 21	68.00000 -0.80	70.00	66.00	68.80	4,771
22 Sep 21	68.80000 -1.60	71.60	67.22	71.60	2,606
21 Sep 21	70.40000 +0.80	70.40	67.60	70.40	2,220
20 Sep 21	69.59600 -2.80	72.00	68.40	71.60	2,482
17 Sep 21	72.39999 +0.40	73.20	68.80	71.20	2,143
16 Sep 21	72.00000 -1.60	73.20	70.80	72.80	1,974
15 Sep 21	73.60000 +4.00	74.00	67.20	69.60	3,591
14 Sep 21	69.60000 -1.20	72.80	69.20	70.80	1,116
13 Sep 21	70.80000 -1.60	74.00	70.00	74.00	4,735
10 Sep 21	72.39999 +2.00	73.20	70.40	71.60	4,567
09 Sep 21	70.40000 +0.40	71.20	69.20	69.20	906
08 Sep 21	70.00000 -1.60	72.00	68.00	70.80	3,264
07 Sep 21	71.60000 -2.40	74.40	70.00	73.20	2,411
03 Sep 21	74.00000 +1.20	74.40	71.60	74.00	2,092
02 Sep 21	72.80000 -2.00	74.80	71.20	74.00	2,611
01 Sep 21	74.80000 +1.20	75.20	72.40	75.20	4,981
31 Aug 21	73.60000 +4.40	74.80	69.20	70.80	5,943
30 Aug 21	69.20000 -5.20	74.80	68.80	74.80	4,604
27 Aug 21	74.40000 +5.60	74.40	68.88	69.60	5,288
26 Aug 21	68.80000 +1.60	69.60	65.60	65.60	4,175
25 Aug 21	67.20000 +1.60	67.60	64.80	64.80	1,692
24 Aug 21	65.60000 -1.20	67.60	64.00	66.80	1,162
23 Aug 21	66.80000 +2.80	67.60	64.80	67.60	2,436
20 Aug 21	64.00000 +0.00	64.80	62.40	63.20	2,181
19 Aug 21	64.00000 -1.60	66.00	62.80	65.20	1,915
18 Aug 21	65.60000 -0.40	66.84	64.80	66.00	1,042
17 Aug 21	66.00000 +1.00	66.00	64.00	64.00	1,717
16 Aug 21	65.00000 -1.80	67.60	64.00	67.60	2,624
13 Aug 21	66.80000 -1.60	68.40	66.00	68.40	1,074
12 Aug 21	68.40000 +2.00	68.40	66.40	66.44	737
11 Aug 21	66.40000 -2.40	68.63	66.40	67.20	1,608
10 Aug 21	68.80000 +1.20	68.80	66.67	66.67	1,890
09 Aug 21	67.60001 +0.80	68.80	66.40	67.20	1,433
06 Aug 21	66.80000 -0.80	68.00	66.00	67.20	1,515
05 Aug 21	67.60001 +2.80	67.60	64.00	65.60	2,055
04 Aug 21	64.80000 -0.40	66.80	64.40	65.60	851
03 Aug 21	65.20000 -0.40	66.80	64.00	65.60	1,419
02 Aug 21	65.60000 +0.80	66.80	64.00	64.40	1,727
30 Jul 21	64.80000 -1.60	67.00	62.40	66.80	4,984
29 Jul 21	66.40000 +1.20	67.20	64.40	64.40	710
28 Jul 21	65.20000 +1.60	65.60	63.20	64.92	2,048
27 Jul 21	63.60000 -2.00	65.20	62.40	64.80	4,251
26 Jul 21	65.60000 +0.80	67.20	64.80	65.60	2,218
23 Jul 21	64.80000 -2.80	67.36	64.40	66.80	1,604
22 Jul 21	67.60001 +1.20	70.00	64.54	67.44	5,092
21 Jul 21	66.40000 +0.80	66.80	64.80	64.80	829
20 Jul 21	65.60000 +1.60	66.80	64.00	64.80	2,682
19 Jul 21	64.00000 -1.20	66.00	64.00	64.40	2,505
16 Jul 21	65.20000 -0.80	67.20	64.37	66.00	2,523
15 Jul 21	66.00000 -2.00	67.60	65.20	66.80	2,382
14 Jul 21	68.00000 -0.80	69.60	66.80	68.80	4,319
13 Jul 21	68.80000 +2.40	69.20	66.00	66.80	3,469
12 Jul 21	66.40000 -0.40	67.60	65.20	66.40	1,842
09 Jul 21	66.80000 +1.60	67.60	64.80	64.80	2,465
08 Jul 21	65.20000 +0.00	67.16	64.00	64.80	3,746
07 Jul 21	65.20000 -2.80	68.80	65.20	66.80	5,596
06 Jul 21	68.00000 -0.40	69.20	66.88	68.00	1,444
02 Jul 21	68.40000 -0.80	70.40	68.00	68.80	3,721
01 Jul 21	69.20000 +0.00	70.40	66.80	70.40	2,808
30 Jun 21	69.20000 +0.00	70.00	67.60	69.60	4,227
29 Jun 21	69.20000 -2.00	70.80	69.16	70.40	1,765
28 Jun 21	71.20000 +0.80	72.17	69.60	71.20	3,300
25 Jun 21	70.40000 +1.20	72.40	68.80	70.00	3,419
24 Jun 21	69.20000 +1.60	69.60	68.00	68.80	2,961
23 Jun 21	67.60001 -0.40	69.20	67.20	67.60	1,495
22 Jun 21	68.00000 +0.00	69.20	66.00	68.80	4,120
21 Jun 21	68.00000 -2.80	70.80	67.60	70.40	6,571
18 Jun 21	70.80000 -1.20	72.00	69.20	71.60	5,740
17 Jun 21	72.00000 +0.40	72.80	71.20	71.60	4,159
16 Jun 21	71.60000 +1.60	72.00	69.60	69.60	7,288
15 Jun 21	70.00000 -1.60	72.40	69.22	71.60	7,458
14 Jun 21	71.60000 +0.40	74.00	70.40	73.60	12,939
11 Jun 21	71.20000 -0.80	73.92	70.00	73.20	16,630
10 Jun 21	72.00000 -1.20	75.20	71.60	73.60	11,274
09 Jun 21	73.20000 +1.20	75.60	72.40	72.80	10,545
08 Jun 21	72.00000 +1.60	73.60	71.20	71.20	12,446
07 Jun 21	70.40000 -1.20	73.60	68.40	68.40	9,632
04 Jun 21	71.60000 +0.00	72.00	71.20	72.00	2,568
03 Jun 21	71.60000 -2.80	74.80	71.60	73.20	4,725
02 Jun 21	74.40000 +4.00	75.60	71.61	73.20	10,483
01 Jun 21	70.40000 -1.40	73.60	70.40	71.60	4,273
28 May 21	71.80000 -2.60	75.60	71.60	75.20	4,521
27 May 21	74.40000 +1.20	75.60	73.60	73.60	3,237
26 May 21	73.20000 +1.20	74.00	72.40	72.40	1,236
25 May 21	72.00000 -0.40	74.40	71.40	73.20	2,315
24 May 21	72.39999 -1.20	74.80	71.18	73.20	1,486
21 May 21	73.60000 +0.80	74.26	71.60	73.20	1,920
20 May 21	72.80000 -0.40	76.00	70.60	73.60	6,224
19 May 21	73.20000 -3.60	76.30	72.80	75.60	2,521
18 May 21	76.80000 -1.20	79.60	75.54	76.80	2,920
17 May 21	78.00000 +3.20	78.00	72.60	75.60	1,770
14 May 21	74.80000 +2.80	75.60	71.20	71.20	1,594
13 May 21	72.00000 +0.00	74.40	70.00	72.40	3,217
12 May 21	72.00000 -3.60	75.60	72.00	73.60	2,809
11 May 21	75.60000 +1.60	78.00	72.00	73.60	2,866
10 May 21	74.00000 +1.60	76.40	70.00	71.60	4,325
07 May 21	72.39999 -2.00	77.60	71.20	74.80	17,293
06 May 21	74.40000 -0.80	78.40	72.00	76.40	7,971
05 May 21	75.20000 -2.80	80.40	74.40	78.00	8,338
04 May 21	78.00000 -4.00	82.00	76.40	80.00	8,433
03 May 21	82.00000 -0.40	83.60	77.20	81.60	8,646
30 Apr 21	82.39999 -1.20	85.20	80.80	81.20	8,138
29 Apr 21	83.60000 -8.00	92.80	82.00	90.40	34,840
28 Apr 21	91.60000 -2.00	109.60	87.20	105.60	327,536
27 Apr 21	93.60000 -2.00	95.20	92.40	94.40	1,159
26 Apr 21	95.60001 +2.40	97.60	89.28	89.28	2,706
23 Apr 21	93.20000 -4.00	98.80	91.87	97.60	2,323
22 Apr 21	97.20000 +1.60	98.80	92.88	97.60	1,423
21 Apr 21	95.60001 -0.40	100.40	92.00	95.60	2,330
20 Apr 21	96.00000 -1.20	100.80	92.80	98.40	7,740
19 Apr 21	97.20000 +10.40	100.00	82.48	87.60	5,710
16 Apr 21	86.80000 +1.20	88.00	84.40	86.00	2,347
15 Apr 21	85.60001 -0.40	88.26	84.40	88.00	2,174
14 Apr 21	86.00000 +0.40	91.20	83.92	88.00	4,043
13 Apr 21	85.60001 -5.20	90.00	82.00	88.80	5,253
12 Apr 21	90.80000 -5.60	128.00	82.40	98.00	102,706
09 Apr 21	96.40000 -5.60	103.20	94.40	102.40	4,324
08 Apr 21	102.00000 -0.80	104.00	100.05	102.27	1,306
07 Apr 21	102.80000 -4.40	106.00	101.20	106.00	3,243
06 Apr 21	107.20000 -1.20	110.60	103.20	107.58	6,728
05 Apr 21	108.40000 -5.60	116.00	106.40	116.00	5,171
01 Apr 21	114.00000 +8.40	114.00	106.00	106.00	5,337
31 Mar 21	105.60001 +4.00	106.40	100.00	102.40	4,759
30 Mar 21	101.60000 +6.40	103.60	96.00	96.07	4,501
29 Mar 21	95.20000 -7.20	100.20	92.00	100.00	4,193
26 Mar 21	102.39999 -2.40	110.00	98.60	106.40	2,734
25 Mar 21	104.80000 +0.40	109.60	96.00	102.80	3,498
24 Mar 21	104.39999 -6.80	113.60	102.80	110.80	3,336
23 Mar 21	111.20000 -6.80	117.80	108.40	117.80	1,376
22 Mar 21	118.00000 -3.60	125.20	116.80	122.40	1,096
19 Mar 21	121.60000 +1.20	121.60	115.20	118.80	719
18 Mar 21	120.40000 -4.80	128.80	117.60	124.80	2,111
17 Mar 21	125.20000 +0.40	132.80	120.80	124.80	1,337
16 Mar 21	124.80000 -2.80	128.80	120.80	128.00	788
15 Mar 21	127.60001 +2.80	130.20	121.86	122.40	1,683
12 Mar 21	124.80000 +2.40	124.80	118.40	122.00	996
11 Mar 21	122.39999 +6.40	122.40	113.79	116.00	1,460
10 Mar 21	116.00000 +1.20	120.22	112.40	118.40	1,238
09 Mar 21	114.80000 +9.20	115.60	108.40	111.20	2,831
08 Mar 21	105.60001 -6.40	113.20	104.40	110.80	2,803
05 Mar 21	112.00000 -5.20	116.00	104.80	116.00	3,049
04 Mar 21	117.20000 -0.80	123.75	105.60	119.20	9,972
03 Mar 21	118.00000 -5.20	124.99	118.00	123.60	2,896
02 Mar 21	123.20000 -10.40	133.20	121.60	133.20	2,999
01 Mar 21	133.59999 -0.40	138.00	131.20	138.00	1,986
26 Feb 21	134.00000 +1.20	134.00	121.60	130.00	3,077
25 Feb 21	132.80000 -5.60	144.00	130.80	141.60	5,724
24 Feb 21	138.39999 +10.40	142.00	128.00	128.00	3,502
23 Feb 21	128.00000 -21.20	143.20	124.00	143.20	6,420
22 Feb 21	149.20000 -6.00	168.40	144.40	163.40	12,042
19 Feb 21	155.20001 +22.80	156.00	134.40	134.80	14,539
18 Feb 21	132.39999 +9.60	138.80	120.00	126.00	6,783
17 Feb 21	122.80000 -2.40	125.20	118.00	124.00	2,094
16 Feb 21	125.20000 +12.80	125.55	111.60	118.00	4,310
12 Feb 21	112.39999 +3.60	115.60	106.40	110.00	5,128
11 Feb 21	108.80000 +1.20	112.80	104.87	107.60	3,919
10 Feb 21	107.60001 -5.60	117.20	104.40	117.20	4,590
09 Feb 21	113.20000 -5.20	122.54	113.20	119.60	3,263
08 Feb 21	118.40000 +5.60	123.60	114.40	114.40	4,190
05 Feb 21	112.80000 +3.20	114.16	108.80	110.00	3,864
04 Feb 21	109.60000 -3.20	115.38	108.80	115.20	2,719
03 Feb 21	112.80000 +4.80	113.20	108.00	108.40	2,535
02 Feb 21	108.00000 +4.00	109.60	104.40	109.60	2,377
01 Feb 21	104.00000 +2.80	111.20	102.40	107.20	3,842
29 Jan 21	101.20000 +5.20	104.80	98.00	100.80	4,131
28 Jan 21	96.00000 -22.80	124.40	95.60	115.60	18,979
27 Jan 21	118.80000 -10.80	128.40	114.00	128.40	7,363
26 Jan 21	129.60001 +8.40	132.80	121.20	123.60	6,969
25 Jan 21	121.20000 +3.60	123.20	112.40	112.40	6,825
22 Jan 21	117.60001 +0.40	126.00	106.80	115.60	6,820
21 Jan 21	117.20000 -12.40	132.00	116.00	130.80	10,895
20 Jan 21	129.60001 -8.40	150.40	120.40	140.33	21,096
19 Jan 21	138.00000 +10.40	138.00	116.00	121.46	17,867
15 Jan 21	127.60001 +26.00	127.60	102.40	102.40	29,340
14 Jan 21	101.60000 +11.20	101.60	87.60	94.00	27,918
13 Jan 21	90.40000 +6.40	90.40	82.80	87.60	9,874
12 Jan 21	84.00000 +1.60	87.60	80.40	83.20	8,749
11 Jan 21	82.39999 +0.40	91.60	79.60	83.20	15,520
08 Jan 21	82.00000 +4.00	84.40	77.20	78.00	5,013
07 Jan 21	78.00000 +1.60	79.60	77.20	77.20	2,234
06 Jan 21	76.40000 +3.20	78.80	76.00	76.80	4,068
05 Jan 21	73.20000 +0.80	76.40	71.60	71.60	5,708
04 Jan 21	72.39999 -1.60	74.94	71.60	73.60	2,465
31 Dec 20	74.00000 +1.20	75.78	72.00	73.60	1,547
30 Dec 20	72.80000 +1.20	74.80	71.20	72.40	2,494
29 Dec 20	71.60000 -2.80	77.60	70.85	75.20	5,527
28 Dec 20	74.40000 -1.60	77.61	74.00	75.60	2,856
24 Dec 20	76.00000 +0.40	76.99	75.60	76.00	1,229
23 Dec 20	75.60000 -2.40	78.41	73.40	75.60	4,583
22 Dec 20	78.00000 +4.00	78.80	72.25	74.00	5,220
21 Dec 20	74.00000 -5.20	78.40	73.20	76.80	3,964
18 Dec 20	79.20000 +1.20	80.80	76.40	78.40	4,298
17 Dec 20	78.00000 -2.00	80.00	76.00	78.80	3,333
16 Dec 20	80.00000 -0.80	80.40	76.00	80.00	4,300
15 Dec 20	80.80000 +3.20	84.00	77.00	78.00	8,353
14 Dec 20	77.60001 -2.40	82.00	74.40	81.20	7,717
11 Dec 20	80.00000 +4.00	88.40	69.20	88.40	41,688
10 Dec 20	76.00000 +4.40	77.20	70.40	75.00	4,994
09 Dec 20	71.60000 -0.40	76.40	70.40	73.20	5,400
08 Dec 20	72.00000 -4.00	82.00	71.60	76.40	12,263
07 Dec 20	76.00000 +2.60	76.00	71.60	72.40	5,084
04 Dec 20	73.40000 -1.00	75.60	70.80	74.40	3,359
03 Dec 20	74.40000 +9.20	78.80	64.80	65.60	22,921
02 Dec 20	65.20000 +2.40	66.00	61.56	63.20	1,288
01 Dec 20	62.80000 -1.20	64.80	60.80	63.20	2,986
30 Nov 20	64.00000 +1.20	66.00	63.20	63.60	3,969
27 Nov 20	62.80000 -0.40	65.20	62.80	63.20	1,014
25 Nov 20	63.20000 +2.40	65.00	60.80	61.60	3,420
24 Nov 20	60.80000 -0.40	62.40	60.40	60.40	2,153
23 Nov 20	61.20000 -2.40	64.00	60.00	63.20	2,113
20 Nov 20	63.60000 +0.00	64.80	62.80	64.80	1,807
19 Nov 20	63.60000 +1.20	64.80	62.00	63.20	1,591
18 Nov 20	62.40000 -4.00	66.98	61.20	65.60	6,053
17 Nov 20	66.40000 +0.40	66.80	65.20	66.80	335
16 Nov 20	66.00000 +1.20	66.00	63.20	66.00	2,948
13 Nov 20	64.80000 +2.40	66.00	61.20	61.20	3,260
12 Nov 20	62.40000 +0.00	64.00	61.20	62.00	1,595
11 Nov 20	62.40000 +2.04	62.74	59.20	60.00	2,285
10 Nov 20	60.36400 -0.04	64.40	56.80	64.40	5,534
09 Nov 20	60.40000 -6.40	68.00	56.80	68.00	6,622
06 Nov 20	66.80000 +1.20	67.20	64.00	65.60	2,026
05 Nov 20	65.60000 +4.00	66.00	61.20	62.00	3,469
04 Nov 20	61.60000 +0.00	63.40	61.60	62.40	541
03 Nov 20	61.60000 +0.40	64.40	61.20	62.76	1,072
02 Nov 20	61.20000 +1.20	63.60	60.64	62.43	994
30 Oct 20	60.00000 -3.60	64.94	60.00	63.60	3,068
29 Oct 20	63.60000 -1.60	66.80	63.07	66.80	1,689
28 Oct 20	65.20000 -1.20	69.20	61.20	67.20	5,080
27 Oct 20	66.40000 -0.80	69.60	66.40	68.40	1,590
26 Oct 20	67.20000 +0.00	69.60	66.00	68.40	2,243
23 Oct 20	67.20000 -0.80	69.60	67.20	69.20	2,315
22 Oct 20	68.00000 +2.80	70.40	64.80	68.00	5,624
21 Oct 20	65.20000 -2.00	69.73	65.20	68.40	3,752
20 Oct 20	67.20000 -1.60	69.60	66.00	68.80	3,397
19 Oct 20	68.80000 -1.60	70.18	68.00	70.00	1,910
16 Oct 20	70.40000 -1.20	70.80	69.20	70.80	1,258
15 Oct 20	71.60000 -1.60	73.20	68.94	73.20	5,258
14 Oct 20	73.20000 -3.60	78.80	72.80	78.80	7,155
13 Oct 20	76.80000 +4.00	79.60	73.20	76.40	8,233
12 Oct 20	72.80000 -2.80	77.20	72.40	76.80	2,816
09 Oct 20	75.60000 +4.80	77.60	73.60	74.00	5,444
08 Oct 20	70.80000 -4.40	77.00	70.80	74.00	5,014
07 Oct 20	75.20000 +1.20	76.80	71.20	74.00	3,733
06 Oct 20	74.00000 +4.80	78.20	68.09	70.40	12,596
05 Oct 20	69.20000 +0.00	70.00	68.20	68.40	1,581
02 Oct 20	69.20000 -0.80	70.00	65.60	67.60	2,738
01 Oct 20	70.00000 +0.40	70.40	65.60	68.00	5,661
30 Sep 20	69.60000 +2.40	70.00	67.20	67.20	2,029
29 Sep 20	67.20000 -0.80	67.60	65.60	66.00	951
28 Sep 20	68.00000 +2.40	69.20	66.40	67.60	929
25 Sep 20	65.60000 +1.60	67.16	64.40	64.40	708
24 Sep 20	64.00000 -2.80	66.40	62.40	66.00	2,252
23 Sep 20	66.80000 -0.40	68.36	66.00	67.60	1,530
22 Sep 20	67.20000 +0.00	68.40	66.80	68.00	1,150
21 Sep 20	67.20000 -2.00	70.00	66.00	70.00	1,178
18 Sep 20	69.20000 -2.80	73.17	68.40	71.60	2,492
17 Sep 20	72.00000 +4.40	72.00	66.40	67.60	1,452
16 Sep 20	67.60001 -0.80	70.00	67.60	68.80	1,336
15 Sep 20	68.40000 +1.20	71.20	67.20	67.20	2,603
14 Sep 20	67.20000 +3.20	68.00	63.20	63.20	1,210
11 Sep 20	64.00000 -2.80	68.40	64.00	67.60	4,202
10 Sep 20	66.80000 +3.60	68.40	63.20	64.00	5,033
09 Sep 20	63.20000 +0.00	66.80	62.80	63.20	3,433
08 Sep 20	63.20000 -0.40	64.80	61.80	64.00	1,776
04 Sep 20	63.60000 -0.80	65.00	62.00	64.40	6,107
03 Sep 20	64.40000 -1.20	67.20	64.00	64.00	3,131
02 Sep 20	65.60000 -0.40	67.60	62.00	67.60	7,045
01 Sep 20	66.00000 -2.80	68.00	64.40	67.20	6,024
31 Aug 20	68.80000 +1.60	75.60	67.20	75.20	14,192
28 Aug 20	67.20000 +0.00	68.80	66.80	68.00	3,009
27 Aug 20	67.20000 +1.20	68.00	64.80	65.60	2,684
26 Aug 20	66.00000 -1.60	67.87	65.40	67.20	3,534
25 Aug 20	67.60001 +0.80	68.80	65.80	68.00	3,021
24 Aug 20	66.80000 -3.20	71.20	66.80	71.20	5,152
21 Aug 20	70.00000 -3.20	72.80	70.00	72.00	4,728
20 Aug 20	73.20000 +0.00	73.20	72.00	72.80	2,957
19 Aug 20	73.20000 -0.40	74.35	72.80	73.20	1,936
18 Aug 20	73.60000 -0.80	75.20	73.20	74.40	4,033
17 Aug 20	74.40000 -1.60	76.00	73.20	75.20	3,008
14 Aug 20	76.00000 +1.60	76.23	72.80	74.80	7,185
13 Aug 20	74.40000 -4.40	78.39	72.80	77.60	5,643
12 Aug 20	78.80000 +0.00	80.00	75.60	79.60	9,556
11 Aug 20	78.80000 -2.40	80.80	78.40	80.80	6,135
10 Aug 20	81.20000 +4.80	82.40	76.40	76.40	10,173
07 Aug 20	76.40000 +0.40	77.60	74.00	76.00	7,962
06 Aug 20	76.00000 -0.80	77.24	75.60	76.40	2,651
05 Aug 20	76.80000 -0.40	78.00	75.20	77.20	7,489
04 Aug 20	77.20000 -0.40	78.41	76.40	78.00	4,137
03 Aug 20	77.60001 -2.80	80.40	76.80	80.00	6,947
31 Jul 20	80.40000 -2.00	83.20	79.20	82.40	5,398
30 Jul 20	82.39999 +3.60	87.20	78.00	78.80	17,270
29 Jul 20	78.80000 -4.00	81.96	78.00	81.60	6,838
28 Jul 20	82.80000 -0.40	84.80	80.00	84.80	9,324
27 Jul 20	83.20000 +5.20	83.60	78.80	80.00	9,722
24 Jul 20	78.00000 -2.00	80.00	77.60	80.00	2,880
23 Jul 20	80.00000 -1.20	82.44	79.60	81.20	5,166
22 Jul 20	81.20000 +2.00	82.00	80.00	80.00	2,107
21 Jul 20	79.20000 -3.20	83.60	78.40	82.40	6,755
20 Jul 20	82.39999 +1.60	82.80	80.00	81.60	5,770
17 Jul 20	80.80000 +0.00	84.80	79.60	80.80	8,505
16 Jul 20	80.80000 +1.20	80.80	78.40	78.80	4,813
15 Jul 20	79.60000 +0.00	82.80	78.80	80.00	9,447
14 Jul 20	79.60000 +0.40	81.20	78.40	78.80	1,639
13 Jul 20	79.20000 +0.00	82.80	76.80	80.00	8,152
10 Jul 20	79.20000 -0.40	81.60	78.00	80.00	3,826
09 Jul 20	79.60000 -3.60	84.40	78.40	82.80	12,224
08 Jul 20	83.20000 -1.20	84.40	81.52	83.60	4,631
07 Jul 20	84.39999 -3.60	88.00	83.16	87.20	5,270
06 Jul 20	88.00000 -1.60	91.20	84.40	90.80	7,849
02 Jul 20	89.60000 -5.20	106.40	88.00	92.00	39,310
01 Jul 20	94.80000 +7.60	104.00	83.20	90.00	65,086
30 Jun 20	87.20000 -3.20	91.20	86.40	90.80	5,878
29 Jun 20	90.40000 -2.40	95.20	90.00	94.80	5,721
26 Jun 20	92.80000 +6.00	93.60	87.20	88.80	8,776
25 Jun 20	86.80000 +1.20	90.80	83.60	84.40	7,958
24 Jun 20	85.60001 -0.40	90.00	83.20	86.00	5,026
23 Jun 20	86.00000 +2.80	88.80	83.20	83.20	5,434
22 Jun 20	83.20000 +1.20	87.60	80.00	80.80	4,730
19 Jun 20	82.00000 -2.40	85.20	80.80	83.60	4,636
18 Jun 20	84.39999 -1.60	86.40	82.00	86.00	5,397
17 Jun 20	86.00000 -0.24	90.00	83.80	88.80	5,665
16 Jun 20	86.24000 +7.44	86.80	79.60	82.00	9,347
15 Jun 20	78.80000 -12.40	87.20	77.60	84.40	22,433
12 Jun 20	91.20000 +1.60	94.00	81.60	92.00	14,949
11 Jun 20	89.60000 -9.20	94.80	89.20	94.00	14,036
10 Jun 20	98.80000 -1.20	102.80	86.40	102.80	18,779
09 Jun 20	100.00000 -4.40	105.60	98.00	105.60	16,487
08 Jun 20	104.39999 +5.60	111.60	98.80	105.20	44,474
05 Jun 20	98.80000 +6.80	107.60	93.60	97.60	23,978
04 Jun 20	92.00000 +4.40	95.20	87.60	88.00	12,703
03 Jun 20	87.60001 +1.60	88.40	84.80	88.40	2,823
02 Jun 20	86.00000 -2.00	91.20	83.60	88.80	5,667
01 Jun 20	88.00000 +6.40	89.60	81.60	82.40	7,725
29 May 20	81.60000 +1.60	83.60	80.00	80.00	3,422
28 May 20	80.00000 +0.00	83.20	79.60	82.00	2,958
27 May 20	80.00000 -4.00	84.80	78.80	84.40	3,527
26 May 20	84.00000 +3.60	86.00	80.40	84.40	6,262
22 May 20	80.40000 +0.40	83.20	76.80	80.40	6,036
21 May 20	80.00000 -1.20	103.20	78.00	82.40	59,709
20 May 20	81.20000 +5.20	86.00	72.40	76.00	17,048
19 May 20	76.00000 +0.00	77.40	74.00	76.80	1,626
18 May 20	76.00000 +5.60	76.00	68.80	74.40	4,218
15 May 20	70.40000 +0.80	72.28	69.20	70.40	1,312
14 May 20	69.60000 -4.40	73.60	68.00	71.20	3,403
13 May 20	74.00000 -2.40	76.00	70.40	75.20	1,920
12 May 20	76.40000 -1.60	79.60	72.80	79.60	3,539
11 May 20	78.00000 +7.20	79.60	71.60	71.60	5,276
08 May 20	70.80000 +1.60	72.40	69.20	69.20	2,455
07 May 20	69.20000 +0.40	70.00	64.00	68.40	2,263
06 May 20	68.80000 +0.40	77.20	68.80	73.20	2,791
05 May 20	68.40000 -5.60	74.00	66.00	74.00	7,625
04 May 20	74.00000 -1.60	77.60	68.40	77.60	3,213
01 May 20	75.60000 -1.20	86.40	72.40	86.00	17,477
30 Apr 20	76.80000 -1.52	79.20	70.80	79.20	1,780
29 Apr 20	78.32000 +6.64	79.20	70.40	74.40	7,486
28 Apr 20	71.68000 +0.08	73.20	68.00	70.00	2,959
27 Apr 20	71.60000 +4.00	72.80	69.40	70.00	4,282
24 Apr 20	67.60001 +3.60	69.60	63.20	63.20	2,884
23 Apr 20	64.00000 -0.80	65.60	63.60	63.60	1,781
22 Apr 20	64.80000 +1.60	64.80	60.80	62.00	923
21 Apr 20	63.20000 -0.80	64.00	59.80	61.20	1,104
20 Apr 20	64.00000 +2.00	65.20	61.20	61.60	2,206
17 Apr 20	62.00000 -0.40	64.00	60.40	60.80	1,170
16 Apr 20	62.40000 +0.40	62.80	59.60	62.24	655
15 Apr 20	62.00000 -1.60	64.00	56.80	64.00	1,784
14 Apr 20	63.60000 +1.60	64.80	62.40	62.40	1,545
13 Apr 20	62.00000 +2.00	63.60	60.40	60.40	1,007
09 Apr 20	60.00000 +1.20	61.60	58.00	59.20	1,425
08 Apr 20	58.80000 +1.20	64.00	56.00	56.40	2,328
07 Apr 20	57.60000 +1.60	60.40	54.40	55.60	1,649
06 Apr 20	56.00000 +4.40	58.80	54.00	54.00	3,114
03 Apr 20	51.60000 +5.12	52.80	46.04	46.80	2,930
02 Apr 20	46.48000 -8.32	54.96	40.00	53.60	6,667
01 Apr 20	54.80000 -3.20	60.20	53.60	56.40	2,652
31 Mar 20	58.00000 -3.60	63.60	56.00	60.00	2,679
30 Mar 20	61.60000 +0.80	63.20	58.28	61.60	1,708
27 Mar 20	60.80000 -6.00	64.00	60.40	60.40	2,685
26 Mar 20	66.80000 +5.60	66.80	57.60	61.20	1,752
25 Mar 20	61.20000 +2.40	61.20	56.00	58.80	1,649
24 Mar 20	58.80000 +8.00	61.20	50.40	50.40	4,684
23 Mar 20	50.80000 +2.40	51.16	48.00	48.80	1,641
20 Mar 20	48.40000 -2.28	56.40	48.00	53.20	1,876
19 Mar 20	50.68000 +1.36	53.20	48.40	48.40	901
18 Mar 20	49.32000 -1.08	52.00	45.32	45.32	2,014
17 Mar 20	50.40000 +8.00	54.40	40.00	40.00	2,988
16 Mar 20	42.40000 -8.00	48.00	34.80	48.00	3,981
13 Mar 20	50.40000 -4.80	57.72	44.80	56.40	6,677
12 Mar 20	55.20000 -6.48	60.00	51.60	60.00	6,173
11 Mar 20	61.68000 -4.72	66.00	60.80	64.40	4,178
10 Mar 20	66.40000 -1.40	71.60	62.00	68.00	6,065
09 Mar 20	67.80000 -5.00	72.00	67.60	72.00	6,445
06 Mar 20	72.80000 -2.80	76.08	72.00	75.60	2,839
05 Mar 20	75.60000 +0.40	76.80	74.00	74.00	1,924
04 Mar 20	75.20000 -1.20	78.40	74.40	76.80	3,359
03 Mar 20	76.40000 +0.80	77.60	75.20	77.20	2,034
02 Mar 20	75.60000 +2.00	76.40	72.40	74.00	3,560
28 Feb 20	73.60000 -0.80	74.04	72.00	72.80	3,523
27 Feb 20	74.40000 -2.00	76.36	70.80	76.00	4,658
26 Feb 20	76.40000 +0.00	78.00	74.80	76.00	1,947
25 Feb 20	76.40000 -0.80	81.20	74.80	77.60	4,009
24 Feb 20	77.20000 -1.60	77.60	74.00	77.60	1,777
21 Feb 20	78.80000 -0.80	79.60	76.84	78.40	2,368
20 Feb 20	79.60000 +0.00	79.60	78.40	78.80	2,015
19 Feb 20	79.60000 +0.80	79.60	77.60	79.20	2,494
18 Feb 20	78.80000 +2.00	81.20	76.40	77.60	6,474
14 Feb 20	76.80000 +2.40	76.80	73.60	74.00	3,830
13 Feb 20	74.40000 +0.00	74.80	73.20	73.20	954
12 Feb 20	74.40000 +0.40	75.60	72.40	73.60	2,131
11 Feb 20	74.00000 +2.00	75.16	71.60	72.00	1,118
10 Feb 20	72.00000 +0.00	73.16	71.60	72.80	1,104
07 Feb 20	72.00000 -0.40	73.60	71.60	73.20	1,846
06 Feb 20	72.39999 +0.00	73.60	71.60	72.80	1,191
05 Feb 20	72.39999 +1.20	73.60	71.20	71.60	1,613
04 Feb 20	71.20000 +0.00	73.20	70.00	73.20	2,998
03 Feb 20	71.20000 -0.80	73.60	70.00	72.00	2,652
31 Jan 20	72.00000 -0.40	73.60	72.00	72.00	2,868
30 Jan 20	72.39999 -0.80	73.60	72.40	72.40	1,975
29 Jan 20	73.20000 -0.80	75.64	72.80	74.40	2,322
28 Jan 20	74.00000 -0.80	76.40	74.00	74.80	4,077
27 Jan 20	74.80000 +0.80	82.00	74.40	76.40	11,220
24 Jan 20	74.00000 -0.80	76.80	72.00	76.80	3,415
23 Jan 20	74.80000 -0.40	76.80	74.00	75.60	1,121
22 Jan 20	75.20000 -1.60	77.20	75.20	76.80	1,692
21 Jan 20	76.80000 -0.80	79.20	75.20	76.00	3,775
17 Jan 20	77.60001 +0.40	78.64	76.40	77.20	3,576
16 Jan 20	77.20000 +2.40	77.60	74.80	74.80	4,980
15 Jan 20	74.80000 -2.00	76.80	73.24	76.40	4,680
14 Jan 20	76.80000 -3.20	80.80	74.00	79.60	6,403
13 Jan 20	80.00000 -6.40	88.00	77.20	86.40	16,394
10 Jan 20	86.40000 +17.20	94.00	71.60	88.00	97,095
09 Jan 20	69.20000 -1.60	71.60	69.20	71.60	6,654
08 Jan 20	70.80000 +1.20	71.60	69.60	70.40	6,743
07 Jan 20	69.60000 +1.60	71.64	68.00	68.80	17,647
06 Jan 20	68.00000 -0.40	69.20	67.60	68.00	4,038
03 Jan 20	68.40000 -1.20	70.40	68.00	70.00	3,014
02 Jan 20	69.60000 -0.40	72.00	69.20	69.20	5,348
31 Dec 19	70.00000 +1.60	71.40	68.00	68.40	6,596
30 Dec 19	68.40000 -0.40	69.20	68.00	68.80	3,828
27 Dec 19	68.80000 -0.60	69.60	68.40	68.40	6,331
26 Dec 19	69.40000 -0.60	70.00	67.60	69.20	9,600
24 Dec 19	70.00000 +0.40	71.20	68.80	71.20	3,745
23 Dec 19	69.60000 -1.20	74.80	69.20	70.80	10,176
20 Dec 19	70.80000 +1.20	72.80	69.60	69.60	7,579
19 Dec 19	69.60000 -2.40	72.40	69.60	70.80	5,757
18 Dec 19	72.00000 +0.40	72.40	70.80	70.80	2,608
17 Dec 19	71.60000 -0.40	73.60	70.80	73.20	4,165
16 Dec 19	72.00000 -3.60	77.60	72.00	75.60	5,072
13 Dec 19	75.60000 -0.40	76.40	74.00	75.20	4,904
12 Dec 19	76.00000 -1.20	76.80	74.44	76.00	5,813
11 Dec 19	77.20000 +0.40	78.40	75.00	78.40	2,984
10 Dec 19	76.80000 +0.40	78.00	74.80	77.20	3,192
09 Dec 19	76.40000 -2.80	80.00	75.20	78.00	4,168
06 Dec 19	79.20000 +0.00	81.28	78.08	80.00	3,581
05 Dec 19	79.20000 +1.20	79.60	76.00	76.00	4,191
04 Dec 19	78.00000 -0.40	80.40	74.40	80.40	8,457
03 Dec 19	78.40000 -8.00	84.00	74.40	82.00	20,830
02 Dec 19	86.40000 +4.00	105.60	81.20	105.60	196,305
29 Nov 19	82.39999 +1.20	82.40	79.60	81.60	1,665
27 Nov 19	81.20000 +4.80	82.80	76.44	77.20	5,890
26 Nov 19	76.40000 +1.60	78.00	73.60	75.20	4,514
25 Nov 19	74.80000 +1.60	75.60	73.60	73.60	1,392
22 Nov 19	73.20000 -0.80	76.40	72.80	72.80	4,275
21 Nov 19	74.00000 +0.80	74.40	72.00	74.00	2,288
20 Nov 19	73.20000 -1.20	75.20	72.00	73.20	3,405
19 Nov 19	74.40000 +2.28	74.80	72.36	72.40	3,880
18 Nov 19	72.12000 -1.08	73.20	71.60	72.40	1,249
15 Nov 19	73.20000 +0.40	76.00	72.80	74.00	2,481
14 Nov 19	72.80000 +0.48	74.00	71.20	72.00	1,994
13 Nov 19	72.32000 -0.08	72.80	71.60	72.80	694
12 Nov 19	72.39999 +1.60	73.20	70.36	72.80	1,719
11 Nov 19	70.80000 -2.16	72.40	70.80	71.60	1,583
08 Nov 19	72.96000 +0.96	73.60	70.40	72.40	3,500
07 Nov 19	72.00000 +0.40	72.80	70.40	71.60	2,682
06 Nov 19	71.60000 -2.00	74.00	70.80	72.80	3,245
05 Nov 19	73.60000 -1.20	74.80	72.40	74.80	2,180
04 Nov 19	74.80000 +0.40	76.80	73.20	75.60	4,868
01 Nov 19	74.40000 -1.60	75.56	74.00	75.20	1,555
31 Oct 19	76.00000 +0.68	77.60	73.20	75.20	3,109
30 Oct 19	75.32000 +3.72	78.80	71.20	71.60	14,811
29 Oct 19	71.60000 -0.80	73.60	69.60	72.80	2,430
28 Oct 19	72.39999 +1.60	73.20	70.00	70.00	2,643
25 Oct 19	70.80000 +0.80	71.60	69.20	69.60	2,366
24 Oct 19	70.00000 +0.40	71.20	69.20	70.00	2,128
23 Oct 19	69.60000 +1.60	69.60	67.60	68.40	1,414
22 Oct 19	68.00000 -1.36	70.40	67.92	69.20	2,582
21 Oct 19	69.36000 +1.76	70.00	67.60	67.60	1,744
18 Oct 19	67.60001 -2.00	70.32	67.20	70.00	3,072
17 Oct 19	69.60000 -1.20	71.60	69.20	71.60	3,210
16 Oct 19	70.80000 +1.60	71.80	69.20	69.20	4,302
15 Oct 19	69.20000 -2.40	72.00	68.80	70.80	6,472
14 Oct 19	71.60000 -1.20	75.60	70.40	74.00	7,262
11 Oct 19	72.80000 -0.40	75.20	70.00	73.20	9,055
10 Oct 19	73.20000 -10.40	81.20	72.40	80.00	16,660
09 Oct 19	83.60000 +2.00	86.00	81.60	84.00	8,171
08 Oct 19	81.60000 +3.20	85.60	78.32	79.20	12,036
07 Oct 19	78.40000 +2.00	81.20	76.80	78.80	6,832
04 Oct 19	76.40000 -1.20	77.60	73.60	76.40	4,653
03 Oct 19	77.60001 +5.20	78.40	70.40	72.00	8,169
02 Oct 19	72.39999 +0.40	73.20	68.80	70.80	4,117
01 Oct 19	72.00000 +3.60	74.80	68.80	68.80	7,409
30 Sep 19	68.40000 +0.80	72.00	66.40	68.80	4,605
27 Sep 19	67.60001 -0.80	69.60	66.00	68.80	4,295
26 Sep 19	68.40000 -2.00	70.80	67.24	70.40	5,669
25 Sep 19	70.40000 -2.80	74.00	68.00	74.00	7,916
24 Sep 19	73.20000 -2.40	76.00	71.60	75.60	5,606
23 Sep 19	75.60000 -2.00	78.40	74.00	78.40	5,320
20 Sep 19	77.60001 +0.40	78.80	75.20	76.80	4,380
19 Sep 19	77.20000 +0.40	79.20	74.80	77.20	6,503
18 Sep 19	76.80000 -3.60	80.80	76.40	80.80	9,291
17 Sep 19	80.40000 +1.20	82.00	76.00	80.00	14,707
16 Sep 19	79.20000 +2.80	81.68	72.40	75.60	18,936
13 Sep 19	76.40000 -1.60	91.20	74.00	90.00	57,882
12 Sep 19	78.00000 -2.00	80.80	76.00	80.80	12,298
11 Sep 19	80.00000 +6.00	80.00	73.60	74.00	9,508
10 Sep 19	74.00000 -2.40	76.80	74.00	76.00	4,130
09 Sep 19	76.40000 +0.40	76.80	73.60	75.20	4,239
06 Sep 19	76.00000 -2.00	78.00	74.00	77.60	5,596
05 Sep 19	78.00000 -0.40	78.80	74.40	78.40	5,996
04 Sep 19	78.40000 +2.00	78.80	74.00	76.40	8,393
03 Sep 19	76.40000 -6.80	80.00	72.00	78.40	16,823
30 Aug 19	83.20000 +6.00	98.00	78.80	88.80	335,689
29 Aug 19	77.20000 +8.40	82.00	66.80	70.00	56,775
28 Aug 19	68.80000 +0.00	72.80	66.00	68.40	5,834
27 Aug 19	68.80000 +0.40	69.28	64.56	68.80	7,431
26 Aug 19	68.40000 -0.80	69.60	66.40	68.80	4,631
23 Aug 19	69.20000 -2.00	73.60	67.20	70.80	9,783
22 Aug 19	71.20000 -3.60	74.84	70.40	74.00	6,331
21 Aug 19	74.80000 +1.60	76.80	72.80	73.60	5,720
20 Aug 19	73.20000 -4.00	80.12	73.20	76.40	6,853
19 Aug 19	77.20000 -0.40	77.60	69.16	76.00	19,535
16 Aug 19	77.60001 -4.40	88.00	76.00	81.20	27,341
15 Aug 19	82.00000 -34.80	102.80	80.40	102.00	92,644
14 Aug 19	116.80000 +44.80	134.00	89.20	101.20	861,296
13 Aug 19	72.00000 +1.36	73.20	70.00	72.08	856
12 Aug 19	70.64000 -2.96	73.20	70.40	73.20	1,026
09 Aug 19	73.60000 -0.40	83.08	70.00	73.72	15,641
08 Aug 19	74.00000 +2.00	74.40	71.36	72.40	563
07 Aug 19	72.00000 +1.20	74.80	69.20	70.80	1,114
06 Aug 19	70.80000 -0.40	73.16	69.20	72.92	543
05 Aug 19	71.20000 -1.60	72.96	69.20	72.40	795
02 Aug 19	72.80000 +0.80	74.80	72.00	72.40	1,580
01 Aug 19	72.00000 -3.20	74.80	70.80	74.80	2,287
31 Jul 19	75.20000 -1.60	78.28	73.60	77.60	2,325
30 Jul 19	76.80000 +1.80	78.80	74.00	74.40	1,160
29 Jul 19	75.00000 -2.60	78.40	74.40	78.40	831
26 Jul 19	77.60001 +0.40	78.80	76.44	76.80	1,750
25 Jul 19	77.20000 -3.60	81.20	76.40	80.00	2,928
24 Jul 19	80.80000 -0.40	84.00	76.40	84.00	3,988
23 Jul 19	81.20000 +4.40	81.20	75.60	79.20	2,441
22 Jul 19	76.80000 -13.20	82.00	76.80	82.00	3,119
19 Jul 19	90.00000 +13.60	90.00	76.00	76.40	6,939
18 Jul 19	76.40000 +2.00	76.40	72.40	74.80	769
17 Jul 19	74.40000 -0.40	75.60	73.00	75.20	1,042
16 Jul 19	74.80000 +0.00	76.40	73.20	75.20	681
15 Jul 19	74.80000 -1.20	75.60	74.40	75.20	1,278
12 Jul 19	76.00000 -0.40	77.60	74.80	76.00	1,817
11 Jul 19	76.40000 -3.60	80.00	74.24	78.88	3,645
10 Jul 19	80.00000 -1.20	82.80	78.16	80.00	5,598
09 Jul 19	81.20000 +2.00	81.20	77.20	78.40	1,949
08 Jul 19	79.20000 -2.00	80.00	78.80	78.80	434
05 Jul 19	81.20000 +1.20	81.20	78.00	79.60	1,898
03 Jul 19	80.00000 -2.00	82.00	77.20	82.00	1,610
02 Jul 19	82.00000 -3.20	86.00	81.60	85.60	1,636
01 Jul 19	85.20000 +4.40	86.00	80.20	82.00	2,932
28 Jun 19	80.80000 -2.00	81.32	70.00	78.40	6,313
27 Jun 19	82.80000 +2.40	84.60	79.60	80.00	1,090
26 Jun 19	80.40000 -2.80	82.80	80.40	82.80	1,233
25 Jun 19	83.20000 -0.40	84.00	82.00	83.20	851
24 Jun 19	83.60000 -2.00	85.32	80.40	85.12	1,375
21 Jun 19	85.60001 +2.80	86.12	82.00	85.60	5,227
20 Jun 19	82.80000 -4.80	89.70	80.40	87.20	3,183
19 Jun 19	87.60001 +2.00	111.20	86.00	96.40	26,563
18 Jun 19	85.60001 -2.40	88.40	83.44	88.40	774
17 Jun 19	88.00000 -1.60	90.36	83.52	89.60	789
14 Jun 19	89.60000 +1.20	92.00	85.20	87.60	989
13 Jun 19	88.40000 -2.80	91.20	87.20	91.20	1,070
12 Jun 19	91.20000 +6.00	98.00	81.20	91.20	7,999
11 Jun 19	85.20000 +1.20	86.00	82.40	84.00	3,974
10 Jun 19	84.00000 +5.20	88.00	78.00	78.80	6,747
07 Jun 19	78.80000 +3.20	79.20	76.00	79.20	1,908
06 Jun 19	75.60000 -1.60	78.56	74.00	76.80	1,378
05 Jun 19	77.20000 -2.80	82.00	75.20	81.60	3,563
04 Jun 19	80.00000 -1.20	83.60	78.40	80.00	4,023
03 Jun 19	81.20000 +5.20	81.20	72.80	81.20	5,905
31 May 19	76.00000 -3.20	89.20	75.20	77.60	21,621
30 May 19	79.20000 -5.20	87.20	79.20	84.00	4,991
29 May 19	84.39999 -6.80	98.48	80.80	95.60	3,323
28 May 19	91.20000 -0.80	94.16	90.80	92.40	1,655
24 May 19	92.00000 -1.60	99.12	90.40	96.00	1,821
23 May 19	93.60000 -2.80	99.16	93.60	95.60	2,240
22 May 19	96.40000 -4.80	104.00	96.00	104.00	1,820
21 May 19	101.20000 -4.00	105.60	98.40	105.20	4,128
20 May 19	105.20000 -5.20	111.60	104.40	108.80	2,214
17 May 19	110.40000 -7.20	119.04	110.00	118.00	2,141
16 May 19	117.60001 -3.20	120.72	114.80	119.60	2,130
15 May 19	120.80000 -4.00	127.00	112.00	121.20	4,396
14 May 19	124.80000 +0.40	128.80	120.80	123.20	1,470
13 May 19	124.39999 -2.80	129.60	122.80	124.40	1,866
10 May 19	127.20000 -2.40	138.80	126.00	128.80	6,325
09 May 19	129.60001 -4.80	139.60	122.80	134.40	7,945
08 May 19	134.39999 -4.40	137.60	134.00	136.80	1,491
07 May 19	138.80000 -7.20	146.00	138.80	143.20	1,388
06 May 19	146.00000 -5.20	148.00	141.60	148.00	1,664
03 May 19	151.20000 +3.20	154.80	143.60	147.20	2,028
02 May 19	148.00000 +8.80	148.00	140.00	142.40	4,185
01 May 19	139.20000 -4.00	144.48	138.40	142.00	3,392
30 Apr 19	143.20000 +5.60	146.40	136.00	136.40	4,370
29 Apr 19	137.60001 -5.20	143.60	133.88	142.40	7,683
26 Apr 19	142.80000 -17.60	168.00	142.00	165.20	25,318
25 Apr 19	160.40001 +0.40	165.16	154.00	162.80	9,000
24 Apr 19	160.00000 +4.80	160.80	148.00	149.20	16,645
23 Apr 19	155.20001 +21.20	201.60	152.40	182.40	664,362
22 Apr 19	134.00000 +9.20	136.00	124.80	124.80	5,476
18 Apr 19	124.80000 +0.40	127.20	120.40	127.20	3,061
17 Apr 19	124.39999 -3.60	128.96	120.00	127.20	4,073
16 Apr 19	128.00000 +1.20	134.00	126.00	126.40	3,241
15 Apr 19	126.80000 -3.20	132.20	126.00	131.20	1,869
12 Apr 19	130.00000 -3.20	133.88	128.00	133.20	2,912
11 Apr 19	133.20000 -0.80	139.32	130.04	132.80	2,285
10 Apr 19	134.00000 -3.20	139.60	132.36	136.80	2,115
09 Apr 19	137.20000 -0.80	142.80	132.40	138.00	6,334
08 Apr 19	138.00000 +8.00	138.00	128.00	129.60	3,935
05 Apr 19	130.00000 +1.20	134.40	124.40	131.60	3,172
04 Apr 19	128.80000 +8.40	131.44	120.00	120.00	6,528
03 Apr 19	120.40000 -2.80	129.60	116.40	120.80	10,024
02 Apr 19	123.20000 -4.00	129.60	120.00	127.20	6,920
01 Apr 19	127.20000 -16.00	145.76	126.00	142.80	10,448
29 Mar 19	143.20000 -4.80	151.24	140.04	147.60	8,448
28 Mar 19	148.00000 +3.60	153.60	138.40	139.60	7,972
27 Mar 19	144.39999 -7.60	153.60	140.80	150.40	8,983
26 Mar 19	152.00000 +4.40	155.60	140.00	144.00	5,835
25 Mar 19	147.60001 -16.40	165.24	140.40	162.40	8,732
22 Mar 19	164.00000 +1.60	172.00	154.00	159.60	13,443
21 Mar 19	162.39999 -1.60	170.00	159.96	162.00	9,240
20 Mar 19	164.00000 -16.00	180.00	156.00	178.40	22,185
19 Mar 19	180.00000 -2.80	220.00	180.00	208.40	44,000
18 Mar 19	182.80000 +19.60	207.60	172.00	172.00	66,345
15 Mar 19	163.20000 -68.80	214.80	145.60	200.00	96,267
14 Mar 19	232.00000 -4.00	368.00	212.00	332.00	699,636
13 Mar 19	236.00000 +163.20	245.60	82.80	84.00	2,034,772
12 Mar 19	72.80000 -2.40	75.60	71.20	75.20	543
11 Mar 19	75.20000 +2.00	76.00	70.76	72.00	543
08 Mar 19	73.20000 +0.84	73.20	70.80	72.40	794
07 Mar 19	72.36000 -1.64	73.20	70.80	73.20	108
06 Mar 19	74.00000 +0.40	74.20	70.36	73.60	517
05 Mar 19	73.60000 +0.40	77.16	73.20	74.28	438
04 Mar 19	73.20000 +1.20	77.20	72.00	72.00	791
01 Mar 19	72.00000 -0.40	74.00	72.00	72.00	340
28 Feb 19	72.39999 +0.00	74.00	72.36	74.00	255
27 Feb 19	72.39999 +0.00	74.80	72.04	72.04	134
26 Feb 19	72.39999 -0.44	74.40	72.40	72.40	161
25 Feb 19	72.83600 +0.84	74.03	72.80	72.80	342
22 Feb 19	72.00000 -2.00	74.65	72.00	74.00	477
21 Feb 19	74.00000 -0.80	76.00	74.00	76.00	163
20 Feb 19	74.80000 -1.60	76.40	74.00	75.60	106
19 Feb 19	76.40000 +2.40	77.23	73.20	74.80	502
15 Feb 19	74.00000 -0.84	78.00	74.00	77.20	299
14 Feb 19	74.84000 -1.16	78.00	73.16	73.16	367
13 Feb 19	76.00000 +1.24	77.20	74.00	76.00	400
12 Feb 19	74.75999 -1.24	76.40	72.80	76.00	895
11 Feb 19	76.00000 -1.76	79.20	74.40	79.20	464
08 Feb 19	77.76000 -1.44	82.00	76.80	78.12	345
07 Feb 19	79.20000 +2.16	80.80	76.00	76.00	335
06 Feb 19	77.04000 +1.04	78.00	75.72	76.00	625
05 Feb 19	76.00000 -0.40	78.40	75.60	76.80	966
04 Feb 19	76.40000 -1.60	78.80	76.00	78.80	1,121
01 Feb 19	78.00000 -2.40	80.00	76.00	78.00	1,123
31 Jan 19	80.40000 +0.40	81.60	77.60	80.52	657
30 Jan 19	80.00000 +2.80	81.20	76.80	78.40	704
29 Jan 19	77.20000 -2.80	80.72	76.88	80.48	467
28 Jan 19	80.00000 +4.80	82.00	74.00	74.80	4,719
25 Jan 19	75.20000 -0.80	76.44	74.00	75.72	271
24 Jan 19	76.00000 -0.40	77.20	76.00	77.20	59
23 Jan 19	76.40000 +0.40	76.40	72.40	76.00	267
22 Jan 19	76.00000 +1.96	78.80	73.60	78.80	159
18 Jan 19	74.04000 -2.76	77.20	72.40	77.20	120
17 Jan 19	76.80000 +0.40	79.60	76.80	76.84	107
16 Jan 19	76.40000 -3.60	81.60	75.20	79.60	412
15 Jan 19	80.00000 +0.40	81.20	78.44	80.00	382
14 Jan 19	79.60000 -0.80	81.20	78.00	81.20	811
11 Jan 19	80.40000 +5.96	82.00	72.80	72.80	2,462
10 Jan 19	74.43999 +2.44	74.44	69.64	70.40	78
09 Jan 19	72.00000 -0.76	74.00	71.16	72.80	136
08 Jan 19	72.76000 -0.04	74.80	70.40	70.40	223
07 Jan 19	72.80000 +1.20	74.80	69.16	72.00	516
04 Jan 19	71.60000 +4.00	71.60	66.00	67.60	957
03 Jan 19	67.60001 +1.00	70.00	66.40	68.40	668
02 Jan 19	66.60000 +3.80	68.80	63.60	63.60	892
31 Dec 18	62.80000 -2.40	64.80	62.40	64.40	866
28 Dec 18	65.20000 -4.00	69.60	64.60	68.80	1,266
27 Dec 18	69.20000 -1.20	70.40	68.00	68.80	631
26 Dec 18	70.40000 +0.00	70.40	66.60	70.00	442
24 Dec 18	70.40000 +4.80	70.40	64.80	64.80	1,117
21 Dec 18	65.60000 -4.40	70.40	65.60	68.40	1,155
20 Dec 18	70.00000 -0.40	70.40	66.00	70.00	849
19 Dec 18	70.40000 +0.00	70.40	66.00	67.80	534
18 Dec 18	70.40000 +0.00	70.40	66.40	66.40	857
17 Dec 18	70.40000 -0.40	70.40	68.00	70.00	1,088
14 Dec 18	70.80000 +2.80	70.80	68.00	68.40	621
13 Dec 18	68.00000 -4.00	72.00	65.36	70.40	1,849
12 Dec 18	72.00000 -0.60	74.44	70.00	72.40	275
11 Dec 18	72.60001 +1.80	74.00	70.20	70.20	132
10 Dec 18	70.80000 -2.80	74.32	70.80	73.20	193
07 Dec 18	73.60000 +1.60	76.00	72.40	76.00	68
06 Dec 18	72.00000 -0.80	76.80	68.00	72.00	646
04 Dec 18	72.80000 +0.00	72.84	72.00	72.40	171
03 Dec 18	72.80000 +1.20	74.12	72.00	72.80	323
30 Nov 18	71.60000 +1.20	72.00	68.76	70.00	445
29 Nov 18	70.40000 +1.20	70.44	68.00	70.44	70
28 Nov 18	69.20000 +0.00	72.00	66.80	68.80	341
27 Nov 18	69.20000 +1.20	72.00	66.80	67.60	417
26 Nov 18	68.00000 -4.00	72.00	66.40	72.00	321
23 Nov 18	72.00000 +6.00	72.00	67.20	67.20	60
21 Nov 18	66.00000 +0.00	69.20	65.20	65.20	180
20 Nov 18	66.00000 -3.20	69.20	65.60	68.80	371
19 Nov 18	69.20000 -0.80	70.48	66.08	70.48	626
16 Nov 18	70.00000 +1.56	71.20	69.16	70.00	265
15 Nov 18	68.44000 -0.76	70.00	68.00	69.20	213
14 Nov 18	69.20000 -3.60	73.20	69.20	70.76	611
13 Nov 18	72.80000 -2.80	76.00	70.80	75.24	1,377
12 Nov 18	75.60000 +1.60	75.60	71.20	74.00	441
09 Nov 18	74.00000 -1.20	75.60	72.00	75.20	374
08 Nov 18	75.20000 +1.60	75.20	70.96	70.96	420
07 Nov 18	73.60000 +0.80	75.60	72.40	72.44	236
06 Nov 18	72.80000 -1.20	76.00	72.36	73.20	492
05 Nov 18	74.00000 -2.00	76.00	70.00	76.00	398
02 Nov 18	76.00000 +2.00	77.20	73.20	73.76	414
01 Nov 18	74.00000 +2.00	74.00	71.60	72.80	566
31 Oct 18	72.00000 +0.00	78.40	68.00	71.20	1,816
30 Oct 18	72.00000 +6.80	73.64	66.00	67.60	1,286
29 Oct 18	65.20000 -6.80	70.80	64.80	69.20	1,468
26 Oct 18	72.00000 +2.00	72.20	68.00	68.00	606
25 Oct 18	70.00000 +0.00	71.60	68.80	70.00	416
24 Oct 18	70.00000 -2.00	73.20	70.00	71.60	185
23 Oct 18	72.00000 -0.80	74.84	70.40	73.20	539
22 Oct 18	72.80000 -4.00	75.60	72.00	75.60	850
19 Oct 18	76.80000 +2.40	78.80	72.08	77.64	1,194
18 Oct 18	74.40000 -3.60	76.40	72.80	76.40	877
17 Oct 18	78.00000 +7.60	78.00	70.36	77.24	806
16 Oct 18	70.40000 -0.80	74.80	68.00	69.60	1,212
15 Oct 18	71.20000 -1.20	76.20	68.00	73.20	3,420
12 Oct 18	72.39999 -7.60	83.36	71.40	78.40	3,495
11 Oct 18	80.00000 +3.20	81.60	76.40	77.20	1,311
10 Oct 18	76.80000 -7.60	84.00	76.80	83.20	951
09 Oct 18	84.39999 +2.40	85.60	80.40	80.40	687
08 Oct 18	82.00000 -9.60	94.00	80.40	94.00	1,308
05 Oct 18	91.60000 +4.04	93.64	86.00	87.20	723
04 Oct 18	87.56000 +2.36	87.56	84.40	85.60	481
03 Oct 18	85.20000 -4.80	88.80	85.20	88.80	721
02 Oct 18	90.00000 -9.60	100.72	85.20	98.80	2,183
01 Oct 18	99.60000 -2.80	118.00	92.80	118.00	10,568
28 Sep 18	102.39999 +9.24	107.20	89.20	95.60	6,340
27 Sep 18	93.16000 +9.96	95.12	83.60	84.00	7,723
26 Sep 18	83.20000 +0.40	84.80	82.80	82.80	956
25 Sep 18	82.80000 +1.24	82.80	80.80	82.80	142
24 Sep 18	81.56000 -2.84	84.80	80.40	84.80	578
21 Sep 18	84.39999 +0.80	84.80	82.04	82.40	379
20 Sep 18	83.60000 +0.44	83.60	77.60	80.40	2,294
19 Sep 18	83.16000 +2.64	84.00	77.60	82.00	1,366
18 Sep 18	80.52000 -1.08	83.60	78.80	82.88	411
17 Sep 18	81.60000 -3.20	84.80	81.20	82.40	641
14 Sep 18	84.80000 -2.20	86.80	82.00	86.40	1,305
13 Sep 18	87.00000 -2.60	90.00	84.00	88.40	2,154
12 Sep 18	89.60000 +6.09	91.20	86.00	90.80	4,302
11 Sep 18	83.51200 +1.51	84.00	82.00	82.00	365
10 Sep 18	82.00000 -1.16	86.00	82.00	83.20	807
07 Sep 18	83.16000 +0.76	84.40	79.60	83.20	469
06 Sep 18	82.39999 -1.20	82.76	78.44	82.40	327
05 Sep 18	83.60000 -5.20	88.00	80.44	88.00	2,370
04 Sep 18	88.80000 +13.60	94.40	74.00	75.20	10,643
31 Aug 18	75.20000 +0.80	76.00	74.00	74.56	737
30 Aug 18	74.40000 -2.00	76.00	74.40	76.00	713
29 Aug 18	76.40000 +2.40	76.40	75.36	76.00	1,701
28 Aug 18	74.00000 -1.60	76.40	74.00	76.40	802
27 Aug 18	75.60000 +0.40	76.40	74.40	75.20	668
24 Aug 18	75.20000 +0.40	76.40	74.80	75.36	1,310
23 Aug 18	74.80000 -0.80	77.20	74.80	75.60	625
22 Aug 18	75.60000 +0.00	76.72	75.20	76.00	1,051
21 Aug 18	75.60000 -1.20	78.00	74.72	78.00	762
20 Aug 18	76.80000 +3.20	78.00	74.84	74.84	1,469
17 Aug 18	73.60000 +0.80	75.08	73.60	75.08	532
16 Aug 18	72.80000 -2.00	74.80	72.80	74.80	860
15 Aug 18	74.80000 -0.40	76.00	74.80	75.20	292
14 Aug 18	75.20000 -1.60	77.72	75.20	77.72	99
13 Aug 18	76.80000 +0.40	77.60	76.12	76.40	632
10 Aug 18	76.40000 +2.80	78.00	75.60	75.60	801
09 Aug 18	73.60000 -2.08	76.40	72.40	74.44	578
08 Aug 18	75.68000 +0.48	79.80	72.40	74.16	394
07 Aug 18	75.20000 +0.00	76.80	75.20	75.60	211
06 Aug 18	75.20000 -3.60	79.60	73.20	78.40	1,631
03 Aug 18	78.80000 -1.20	79.96	76.40	78.40	355
02 Aug 18	80.00000 +4.44	80.00	76.04	77.20	165
01 Aug 18	75.56001 -1.24	77.20	75.20	75.60	102
31 Jul 18	76.80000 +0.80	78.00	75.20	75.20	1,244
30 Jul 18	76.00000 -4.00	78.80	74.40	78.04	2,441
27 Jul 18	80.00000 +0.40	80.00	78.00	79.64	651
26 Jul 18	79.60000 -4.40	83.60	79.60	81.20	309
25 Jul 18	84.00000 +0.00	84.40	82.00	82.00	170
24 Jul 18	84.00000 +0.00	86.40	82.44	86.40	453
23 Jul 18	84.00000 +0.80	84.00	82.80	83.20	384
20 Jul 18	83.20000 +0.80	84.80	81.40	81.40	456
19 Jul 18	82.39999 -1.20	85.20	80.48	80.48	548
18 Jul 18	83.60000 -1.20	84.80	78.40	84.12	1,450
17 Jul 18	84.80000 -1.60	86.40	82.60	86.40	493
16 Jul 18	86.40000 +2.40	90.72	83.68	83.84	1,653
13 Jul 18	84.00000 +0.84	86.40	81.32	82.40	794
12 Jul 18	83.16000 +3.16	83.16	80.00	81.60	803
11 Jul 18	80.00000 -0.80	82.04	80.00	80.80	635
10 Jul 18	80.80000 -1.20	84.40	80.00	81.60	904
09 Jul 18	82.00000 -0.40	83.20	80.40	80.44	390
06 Jul 18	82.39999 +2.00	83.20	80.04	80.04	345
05 Jul 18	80.40000 -2.00	85.71	80.00	83.20	1,563
03 Jul 18	82.39999 -1.20	84.40	78.08	83.60	937
02 Jul 18	83.60000 +5.60	85.96	78.04	78.04	3,425
29 Jun 18	78.00000 -2.40	82.36	77.60	80.40	2,797
28 Jun 18	80.40000 -0.80	83.20	80.00	81.60	2,406
27 Jun 18	81.20000 -5.60	89.04	80.00	87.60	4,683
26 Jun 18	86.80000 -1.20	96.00	84.28	84.80	7,467
25 Jun 18	88.00000 +8.40	98.36	80.00	80.00	21,479
22 Jun 18	79.60000 -0.40	82.72	78.84	80.00	1,072
21 Jun 18	80.00000 -0.40	83.36	78.40	80.00	1,811
20 Jun 18	80.40000 -2.40	83.16	80.00	82.40	1,896
19 Jun 18	82.80000 +0.72	82.80	80.00	81.20	2,227
18 Jun 18	82.08000 -0.32	82.40	80.00	82.00	4,593
15 Jun 18	82.39999 +6.80	86.24	76.40	76.68	14,724
14 Jun 18	75.60000 +1.20	76.80	74.00	74.00	518
13 Jun 18	74.40000 -0.80	77.20	74.00	75.12	468
12 Jun 18	75.20000 -2.00	77.60	75.20	76.00	432
11 Jun 18	77.20000 +0.16	77.60	74.80	76.40	619
08 Jun 18	77.04000 +3.04	77.60	74.40	75.20	1,192
07 Jun 18	74.00000 +0.00	76.00	72.80	74.40	614
06 Jun 18	74.00000 -0.40	74.80	73.40	74.80	767
05 Jun 18	74.40000 +0.80	77.20	74.24	74.24	510
04 Jun 18	73.60000 -3.60	76.80	73.20	76.80	660
01 Jun 18	77.20000 +3.60	78.24	73.44	73.60	966
31 May 18	73.60000 +1.60	74.80	72.44	73.20	237
30 May 18	72.00000 -2.40	77.18	72.00	75.20	1,148
29 May 18	74.40000 -0.80	75.20	73.60	74.40	275
25 May 18	75.20000 +2.80	77.48	72.00	74.00	1,354
24 May 18	72.39999 -1.20	76.79	72.40	74.00	611
23 May 18	73.60000 -2.80	77.60	70.80	77.60	870
22 May 18	76.40000 +5.60	76.40	72.00	72.00	963
21 May 18	70.80000 -5.20	75.20	68.92	74.00	2,609
18 May 18	76.00000 +0.00	77.20	74.40	76.40	545
17 May 18	76.00000 +0.80	78.40	75.20	75.92	685
16 May 18	75.20000 -1.60	78.40	75.20	77.60	1,303
15 May 18	76.80000 -0.40	78.80	76.00	77.20	551
14 May 18	77.20000 -4.80	81.60	72.00	80.40	1,276
11 May 18	82.00000 -4.40	88.00	72.20	86.40	7,536
10 May 18	86.40000 -2.40	89.24	86.40	88.48	820
09 May 18	88.80000 +3.60	90.40	86.40	86.40	629
08 May 18	85.20000 -6.00	92.32	84.00	92.32	1,120
07 May 18	91.20000 +3.60	92.72	76.40	88.40	2,146
04 May 18	87.60001 +0.80	89.20	85.48	86.92	1,437
03 May 18	86.80000 +3.60	88.00	82.56	82.56	3,442
02 May 18	83.20000 +3.60	84.00	76.80	79.20	1,482
01 May 18	79.60000 +3.20	79.60	76.80	76.88	1,254
30 Apr 18	76.40000 +2.00	78.40	76.40	78.00	413
27 Apr 18	74.40000 -4.40	76.00	72.00	72.00	2,398
26 Apr 18	78.80000 +3.20	79.60	70.00	76.00	1,451
25 Apr 18	75.60000 -0.40	81.20	74.40	75.60	869
24 Apr 18	76.00000 -2.40	78.24	74.40	77.60	915
23 Apr 18	78.40000 +0.40	80.80	74.00	79.60	684
20 Apr 18	78.00000 -2.00	81.64	76.40	79.20	1,310
19 Apr 18	80.00000 -0.60	85.60	80.00	85.60	964
18 Apr 18	80.60001 -1.80	84.00	80.00	84.00	1,178
17 Apr 18	82.39999 +3.60	85.60	80.40	80.40	737
16 Apr 18	78.80000 -4.80	84.00	78.80	82.80	1,480
13 Apr 18	83.60000 +0.00	84.40	77.20	80.40	861
12 Apr 18	83.60000 +8.80	84.00	74.80	76.00	1,488
11 Apr 18	74.80000 -1.60	83.88	74.00	77.20	832
10 Apr 18	76.40000 +0.40	79.60	74.80	76.40	535
09 Apr 18	76.00000 -4.40	79.84	76.00	79.20	1,856
06 Apr 18	80.40000 +1.60	80.40	77.60	77.60	1,198
05 Apr 18	78.80000 +6.80	83.36	73.20	73.60	2,638
04 Apr 18	72.00000 +0.00	76.00	72.00	72.00	1,386
03 Apr 18	72.00000 -1.60	74.80	72.00	72.80	1,609
02 Apr 18	73.60000 +0.80	73.60	72.00	72.80	767
29 Mar 18	72.80000 +2.00	73.20	69.60	70.40	916
28 Mar 18	70.80000 -2.00	73.20	68.04	73.20	4,034
27 Mar 18	72.80000 -2.00	73.60	72.00	73.20	2,441
26 Mar 18	74.80000 -0.40	76.40	72.80	76.00	3,390
23 Mar 18	75.20000 -4.80	80.00	74.00	80.00	3,933
22 Mar 18	80.00000 +0.40	82.40	72.40	81.60	5,018
21 Mar 18	79.60000 -5.20	88.00	78.40	88.00	9,766
20 Mar 18	84.80000 -2.40	91.68	84.00	86.80	3,454
19 Mar 18	87.20000 +2.00	96.00	85.20	85.20	8,067
16 Mar 18	85.20000 +0.40	94.00	84.00	84.80	1,586
15 Mar 18	84.80000 -9.20	94.00	84.00	93.60	3,453
14 Mar 18	94.00000 +1.60	94.40	92.24	92.80	605
13 Mar 18	92.39999 -0.40	95.60	92.00	92.40	752
12 Mar 18	92.80000 +0.80	96.40	90.40	92.80	1,999
09 Mar 18	92.00000 +3.20	97.52	88.40	88.40	8,354
08 Mar 18	88.80000 +2.00	89.92	84.16	86.00	1,548
07 Mar 18	86.80000 -0.80	88.00	82.00	87.60	1,433
06 Mar 18	87.60001 +2.00	88.40	84.04	86.40	682
05 Mar 18	85.60001 +5.60	90.00	79.20	79.20	4,543
02 Mar 18	80.00000 +2.40	80.00	77.00	78.00	1,550
01 Mar 18	77.60001 -0.40	80.00	76.24	79.20	771
28 Feb 18	78.00000 -5.20	84.40	77.60	81.60	1,475
27 Feb 18	83.20000 +4.00	84.40	76.00	80.00	1,508
26 Feb 18	79.20000 -2.00	82.80	71.60	82.80	8,939
23 Feb 18	81.20000 -6.80	91.32	80.00	90.80	5,182
22 Feb 18	88.00000 -5.20	94.00	87.60	94.00	2,835
21 Feb 18	93.20000 -1.20	96.40	92.80	94.40	2,552
20 Feb 18	94.39999 -1.20	100.00	94.40	96.80	1,178
16 Feb 18	95.60001 -2.00	101.60	95.20	98.00	1,559
15 Feb 18	97.60001 +0.80	99.40	95.20	96.40	2,588
14 Feb 18	96.80000 +0.40	99.60	96.00	98.80	2,918
13 Feb 18	96.40000 -5.60	101.68	96.00	100.80	2,606
12 Feb 18	102.00000 +9.20	103.60	88.84	96.00	11,224
09 Feb 18	92.80000 +1.20	100.20	87.60	92.00	7,029
08 Feb 18	91.60000 +4.00	110.00	88.00	88.00	10,812
07 Feb 18	87.60001 +3.20	90.40	83.60	84.00	2,669
06 Feb 18	84.39999 -10.00	102.00	82.40	102.00	11,044
05 Feb 18	94.39999 -7.20	104.80	90.40	102.80	3,213
02 Feb 18	101.60000 +2.40	102.40	96.40	98.00	1,650
01 Feb 18	99.20000 -15.20	114.40	94.40	114.40	8,989
31 Jan 18	114.39999 -1.20	119.60	112.80	119.60	3,540
30 Jan 18	115.60001 -10.80	126.56	112.00	126.00	12,153
29 Jan 18	126.40000 +0.00	128.40	125.60	126.40	4,304
26 Jan 18	126.40000 -1.20	128.40	125.60	127.60	5,597
25 Jan 18	127.60001 -2.80	132.40	125.20	132.40	5,686
24 Jan 18	130.39999 -8.00	138.00	128.80	138.00	10,233
23 Jan 18	138.39999 -1.20	142.36	137.20	140.00	4,158
22 Jan 18	139.60001 -4.00	148.52	137.60	142.40	5,839
19 Jan 18	143.59999 -0.40	156.00	140.44	141.60	8,187
18 Jan 18	144.00000 -6.80	153.60	144.00	153.60	2,388
17 Jan 18	150.80000 +2.80	154.80	146.80	150.00	2,968
16 Jan 18	148.00000 -10.00	162.20	144.40	161.60	7,314
12 Jan 18	158.00000 -4.40	166.80	156.00	166.40	9,706
11 Jan 18	162.39999 -6.80	171.20	160.80	167.20	5,000
10 Jan 18	169.20000 +5.60	171.20	160.80	162.40	4,161
09 Jan 18	163.60001 -2.00	167.20	160.80	166.40	2,225
08 Jan 18	165.59999 +2.80	168.20	156.52	164.00	5,153
05 Jan 18	162.80000 -10.40	173.60	161.20	173.60	5,137
04 Jan 18	173.20000 +4.00	178.00	164.80	172.80	5,172
03 Jan 18	169.20000 -6.40	179.16	168.36	174.00	2,489
02 Jan 18	175.59999 +2.40	180.00	171.32	176.80	2,389
29 Dec 17	173.20000 -8.00	186.80	172.00	186.80	4,091
28 Dec 17	181.20001 -4.40	189.60	180.40	184.40	1,416
27 Dec 17	185.59999 +8.40	195.60	174.40	175.60	3,651
26 Dec 17	177.20000 +0.40	183.60	171.20	178.00	2,929
22 Dec 17	176.80000 -0.40	182.80	169.24	175.60	3,587
21 Dec 17	177.20000 +2.80	180.00	169.60	174.40	4,634
20 Dec 17	174.40001 +2.40	175.20	164.04	171.20	3,741
19 Dec 17	172.00000 +0.00	175.20	168.00	174.00	3,443
18 Dec 17	172.00000 +5.20	172.88	161.20	168.40	4,408
15 Dec 17	166.80000 +1.60	169.60	156.40	165.20	8,079
14 Dec 17	165.20001 -5.20	174.00	156.00	169.20	12,779
13 Dec 17	170.40001 +0.80	175.60	164.40	168.00	6,618
12 Dec 17	169.59999 -16.80	184.00	162.76	182.80	16,738
11 Dec 17	186.39999 -9.60	219.60	178.40	219.60	46,631
08 Dec 17	196.00000 -5.60	208.80	192.40	204.00	28,125
07 Dec 17	201.60001 +5.20	208.00	192.80	202.80	9,933
06 Dec 17	196.39999 -5.60	215.60	186.80	210.00	14,492
05 Dec 17	202.00000 +10.00	218.80	194.40	199.60	20,619
04 Dec 17	192.00000 -1.60	200.00	182.80	193.60	5,781
01 Dec 17	193.60001 -0.80	198.76	188.00	197.20	2,562
30 Nov 17	194.40001 -4.80	202.00	189.40	202.00	2,713
29 Nov 17	199.20000 +4.80	203.20	194.40	198.00	6,270
28 Nov 17	194.40001 +6.40	198.00	183.20	188.00	4,286
27 Nov 17	188.00000 -5.20	200.00	188.00	199.20	4,318
24 Nov 17	193.20000 -4.80	198.00	190.00	197.20	1,470
22 Nov 17	198.00000 +17.60	200.40	177.60	179.20	5,795
21 Nov 17	180.40001 +5.20	185.20	173.20	178.40	2,551
20 Nov 17	175.20001 -10.80	192.80	173.20	183.60	2,718
17 Nov 17	186.00000 +10.80	196.00	176.40	176.40	7,299
16 Nov 17	175.20001 -0.80	181.20	171.60	171.60	2,921
15 Nov 17	176.00000 +4.80	178.00	165.20	171.60	2,994
14 Nov 17	171.20001 -7.20	180.00	170.00	178.00	2,020
13 Nov 17	178.39999 -0.80	181.60	176.40	178.00	2,538
10 Nov 17	179.20000 +9.20	179.20	170.40	171.60	3,332
09 Nov 17	170.00000 +4.80	176.00	163.60	164.40	1,889
08 Nov 17	165.20001 +2.00	166.00	160.80	161.60	1,901
07 Nov 17	163.20000 -2.80	168.00	160.40	166.00	2,037
06 Nov 17	166.00000 -4.00	172.76	161.20	170.00	4,839
03 Nov 17	170.00000 +4.40	172.40	162.00	169.20	2,291
02 Nov 17	165.59999 -6.00	172.40	163.60	170.00	3,917
01 Nov 17	171.60001 +0.00	174.00	166.40	171.60	3,701
31 Oct 17	171.60001 -14.00	186.02	166.33	184.40	9,632
30 Oct 17	185.59999 +13.20	186.00	169.20	174.00	6,474
27 Oct 17	172.39999 +8.40	178.40	164.94	167.60	13,024
26 Oct 17	164.00000 -6.00	169.20	162.00	169.20	4,900
25 Oct 17	170.00000 +5.60	170.00	160.00	166.80	5,601
24 Oct 17	164.40001 -7.60	176.40	164.00	172.80	7,605
23 Oct 17	172.00000 -9.60	182.80	172.00	182.00	4,686
20 Oct 17	181.60001 +8.80	186.00	174.80	176.00	6,932
19 Oct 17	172.80000 -7.20	189.20	172.80	184.00	10,399
18 Oct 17	180.00000 -76.00	199.60	179.60	194.00	49,280
17 Oct 17	256.00000 -3.20	269.42	252.80	256.00	2,158
16 Oct 17	259.20001 +5.60	272.00	252.40	253.20	4,013
13 Oct 17	253.60001 -24.80	281.21	252.44	280.00	4,347
12 Oct 17	278.39999 -17.60	307.97	262.40	288.80	7,931
11 Oct 17	296.00000 +54.80	346.00	240.40	244.00	56,269
10 Oct 17	241.20001 +12.00	245.60	226.40	236.80	2,913
09 Oct 17	229.20000 -12.40	251.20	226.00	239.20	3,016
06 Oct 17	241.60001 +6.00	250.40	234.80	234.80	3,003
05 Oct 17	235.59999 -4.00	252.26	234.40	237.60	4,586
04 Oct 17	239.59999 +4.40	240.00	226.00	239.20	4,206
03 Oct 17	235.20001 -22.00	257.60	228.44	254.00	6,802
02 Oct 17	257.19998 +11.60	272.00	248.00	252.40	6,448
29 Sep 17	245.59999 -6.80	266.00	244.40	252.40	5,752
28 Sep 17	252.39999 -22.40	279.60	248.80	270.40	6,100
27 Sep 17	274.79999 -9.60	292.00	268.40	283.20	5,551
26 Sep 17	284.39999 -6.80	294.00	261.20	287.20	11,870
25 Sep 17	291.20001 -36.00	338.32	280.40	336.80	14,836
22 Sep 17	327.20001 -22.40	419.60	325.73	393.20	90,819
21 Sep 17	349.59998 +126.00	478.00	247.44	258.00	269,492
20 Sep 17	223.60001 -5.60	238.31	215.20	231.20	2,092
19 Sep 17	229.20000 +3.20	259.96	218.00	229.20	2,871
18 Sep 17	226.00000 +9.60	239.60	206.16	216.40	1,689
15 Sep 17	216.39999 -17.60	231.60	206.00	228.40	2,876
14 Sep 17	234.00000 -25.60	280.00	229.64	253.20	5,724
13 Sep 17	259.59998 +25.60	320.00	236.00	236.00	24,801
12 Sep 17	234.00000 +41.60	235.60	194.00	204.00	7,110
11 Sep 17	192.39999 +32.40	195.40	160.00	167.60	3,507
08 Sep 17	160.00000 +16.40	160.00	144.40	151.20	1,007
07 Sep 17	143.59999 -0.80	152.43	138.80	139.13	595
06 Sep 17	144.39999 +2.00	153.12	142.80	142.80	1,021
05 Sep 17	142.39999 -1.56	150.40	135.92	135.92	435
01 Sep 17	143.95999 +1.96	146.00	140.00	142.80	350
31 Aug 17	142.00000 -4.00	146.40	134.40	146.40	482
30 Aug 17	146.00000 -3.20	154.71	140.80	153.20	889
29 Aug 17	149.20000 +12.40	151.56	140.00	141.60	1,159
28 Aug 17	136.80000 -4.40	140.40	133.82	136.40	495
25 Aug 17	141.20000 -5.20	151.60	137.60	150.00	145
24 Aug 17	146.40001 +4.80	150.57	131.30	138.40	991
23 Aug 17	141.60001 -12.00	160.00	127.33	154.80	1,808
22 Aug 17	153.59999 -6.40	160.00	153.20	155.41	233
21 Aug 17	160.00000 -2.00	161.40	152.40	158.00	136
18 Aug 17	162.00000 +0.00	169.60	152.40	161.20	1,455
17 Aug 17	162.00000 -1.60	171.56	151.60	164.80	1,060
16 Aug 17	163.60001 +0.40	172.99	155.20	169.20	274
15 Aug 17	163.20000 +7.20	170.00	144.40	153.20	2,085
14 Aug 17	156.00000 +18.09	156.00	130.56	140.00	2,003
11 Aug 17	137.90800 -6.89	144.80	134.80	144.00	544
10 Aug 17	144.79999 -10.40	156.00	141.60	152.40	985
09 Aug 17	155.20001 +0.40	155.20	139.20	150.00	1,870
08 Aug 17	154.79999 +3.60	155.60	144.17	151.20	929
07 Aug 17	151.20000 +1.20	158.40	146.00	151.20	999
04 Aug 17	150.00000 -11.60	161.20	145.20	161.20	2,076
03 Aug 17	161.60001 -2.00	170.00	159.20	166.00	588
02 Aug 17	163.60001 -6.40	182.00	163.60	165.60	1,199
01 Aug 17	170.00000 -16.00	184.40	169.80	184.40	1,559
31 Jul 17	186.00000 +0.80	193.20	174.40	183.60	1,237
28 Jul 17	185.20001 +5.20	195.60	172.00	180.00	2,154
27 Jul 17	180.00000 -2.80	187.73	179.20	182.40	1,562
26 Jul 17	182.80000 -1.60	186.00	174.00	184.00	1,388
25 Jul 17	184.40001 +1.20	196.00	180.80	188.40	1,735
24 Jul 17	183.20000 -2.00	190.40	180.00	190.40	1,248
21 Jul 17	185.20001 -2.40	197.60	180.00	192.80	965
20 Jul 17	187.60001 -9.20	200.40	184.00	199.64	848
19 Jul 17	196.80000 -8.00	211.76	192.00	199.60	2,153
18 Jul 17	204.79999 +16.80	209.60	180.00	191.60	8,324
17 Jul 17	188.00000 +6.00	191.20	182.80	182.80	502
14 Jul 17	182.00000 -2.00	191.20	182.00	188.00	1,498
13 Jul 17	184.00000 -7.60	192.40	180.00	190.00	1,099
12 Jul 17	191.60001 +9.60	204.00	176.04	180.40	3,236
11 Jul 17	182.00000 -0.80	192.29	180.00	183.09	781
10 Jul 17	182.80000 +14.00	184.00	168.80	172.00	1,710
07 Jul 17	168.79999 -17.60	197.20	166.80	196.80	2,997
06 Jul 17	186.39999 -4.40	199.12	186.00	186.40	521
05 Jul 17	190.80000 +0.00	210.40	177.64	188.80	1,517
03 Jul 17	190.80000 +6.40	191.26	172.80	181.60	1,229
30 Jun 17	184.40001 -7.20	202.56	174.80	190.80	2,741
29 Jun 17	191.60001 -10.00	210.40	186.00	204.00	1,585
28 Jun 17	201.60001 +1.20	210.48	194.00	194.00	1,375
27 Jun 17	200.40001 -10.80	224.00	195.20	220.00	3,578
26 Jun 17	211.20001 +4.80	228.49	202.00	208.00	4,897
23 Jun 17	206.39999 +15.60	208.00	187.20	187.20	2,825
22 Jun 17	190.80000 -10.40	214.06	190.80	192.00	1,479
21 Jun 17	201.20001 +11.20	219.54	183.60	192.40	2,487
20 Jun 17	190.00000 +10.00	199.56	174.50	176.40	1,166
19 Jun 17	180.00000 -11.20	195.60	174.00	188.00	2,777
16 Jun 17	191.20001 +24.80	191.60	168.00	168.00	1,986
15 Jun 17	166.39999 -20.40	195.56	164.40	189.20	2,373
14 Jun 17	186.80000 -8.80	196.15	184.00	190.40	414
13 Jun 17	195.59999 -2.40	206.96	184.00	206.00	1,192
12 Jun 17	198.00000 -13.60	215.60	194.21	215.60	535
09 Jun 17	211.60001 -12.00	230.00	204.80	223.60	2,289
08 Jun 17	223.60001 -3.60	229.74	211.20	229.74	1,301
07 Jun 17	227.20000 -12.40	244.76	220.00	238.40	1,138
06 Jun 17	239.59999 -3.60	243.08	234.40	240.80	740
05 Jun 17	243.20000 -25.60	272.00	230.80	272.00	1,648
02 Jun 17	268.79999 +19.60	270.80	252.00	252.00	1,754
01 Jun 17	249.20000 +4.00	256.00	244.01	253.20	1,132
31 May 17	245.20001 +9.60	251.20	220.00	246.00	3,310
30 May 17	235.59999 -28.80	267.17	231.20	262.00	1,606
26 May 17	264.39999 -3.20	275.60	262.00	274.40	659
25 May 17	267.60001 +7.20	286.08	260.80	260.80	2,573
24 May 17	260.40002 -26.40	282.74	250.16	280.40	3,138
23 May 17	286.79999 -18.80	303.36	282.00	297.60	3,160
22 May 17	305.60001 +14.80	311.20	286.80	295.60	1,494
19 May 17	290.79999 -6.00	300.80	286.80	288.80	821
18 May 17	296.79999 -10.40	319.20	286.40	307.20	1,377
17 May 17	307.19998 -15.60	316.80	290.00	316.80	5,133
16 May 17	322.79999 -41.60	362.80	313.20	350.80	5,293
15 May 17	364.39999 +3.20	376.00	327.60	356.40	5,616
12 May 17	361.19998 -98.40	394.96	347.60	372.00	14,196
11 May 17	459.59998 +19.60	497.46	440.51	447.20	5,996
10 May 17	440.00000 -7.20	456.40	407.60	440.40	3,717
09 May 17	447.20001 -18.00	475.36	436.00	474.40	4,612
08 May 17	465.20001 -62.00	499.60	446.00	487.60	11,424
05 May 17	527.20001 -50.00	577.20	522.00	577.20	4,306
04 May 17	577.20001 -20.40	603.60	562.80	590.40	2,563
03 May 17	597.59998 -4.80	610.00	591.20	591.20	2,759
02 May 17	602.40002 -1.20	611.60	584.40	598.80	2,363
01 May 17	603.59998 +4.00	613.72	592.44	599.60	2,964
28 Apr 17	599.59998 -0.40	631.20	582.00	592.80	7,064
27 Apr 17	600.00000 -58.40	690.80	580.80	689.20	13,051
26 Apr 17	658.39996 +48.40	690.00	616.40	620.80	12,454
25 Apr 17	610.00000 -89.60	728.00	584.80	704.00	16,409
24 Apr 17	699.59998 -120.40	800.00	672.69	760.00	38,500
21 Apr 17	820.00000 +165.20	874.40	643.20	654.40	47,034
20 Apr 17	654.80005 +103.20	679.20	564.40	578.00	15,347
19 Apr 17	551.59998 -47.20	655.20	540.40	611.60	13,059
18 Apr 17	598.79999 +66.40	630.00	530.80	530.80	17,869
17 Apr 17	532.40002 -108.40	628.00	492.00	604.40	23,599
13 Apr 17	640.80005 -16.00	659.62	624.00	658.80	4,961
12 Apr 17	656.79999 -29.60	728.00	615.20	680.00	11,173
11 Apr 17	686.40002 -101.60	830.00	667.67	808.40	26,455
10 Apr 17	788.00000 +48.00	887.99	656.00	682.40	48,207
07 Apr 17	740.00000 +156.00	752.00	540.00	560.00	31,987
06 Apr 17	584.00000 +116.00	740.00	544.80	551.20	166,266
05 Apr 17	468.00000 +3.20	470.00	432.40	455.20	7,335
04 Apr 17	464.79999 -3.60	488.40	423.60	454.80	17,074
03 Apr 17	468.39999 +25.60	512.00	362.40	401.20	81,400
31 Mar 17	442.79999 +163.44	448.00	329.20	368.00	467,244
30 Mar 17	279.35602 +13.36	316.00	260.80	265.20	14,896
29 Mar 17	266.00000 +5.20	266.80	261.20	262.80	112
28 Mar 17	260.79999 +0.80	280.00	256.00	258.00	610
27 Mar 17	260.00000 +0.00	273.40	256.15	260.00	260
24 Mar 17	260.00000 +2.20	268.40	248.80	268.40	473
23 Mar 17	257.80002 -3.00	271.16	248.80	262.00	540
22 Mar 17	260.79999 +0.80	276.80	260.00	260.00	135
21 Mar 17	260.00000 -14.60	280.61	260.00	269.20	407
20 Mar 17	274.59998 -5.40	282.40	260.00	282.40	1,216
17 Mar 17	280.00000 +20.40	329.90	259.60	260.00	4,787
16 Mar 17	259.59998 -2.40	267.60	249.34	263.00	395
15 Mar 17	262.00000 +1.20	274.00	260.40	270.00	476
14 Mar 17	260.79999 +0.80	272.00	257.20	260.00	73
13 Mar 17	260.00000 +0.00	274.00	258.00	268.80	224
10 Mar 17	260.00000 +0.00	279.80	260.00	260.56	53
09 Mar 17	260.00000 +0.00	261.20	259.20	260.00	51
08 Mar 17	260.00000 -4.00	263.20	256.38	263.20	153
07 Mar 17	264.00000 -4.00	280.00	264.00	275.00	170
06 Mar 17	268.00000 +0.00	279.16	266.00	266.00	809
03 Mar 17	268.00000 +12.00	274.00	262.72	262.72	60
02 Mar 17	256.00000 -0.40	260.00	256.00	260.00	63
01 Mar 17	256.39999 -4.00	265.60	256.00	265.60	65
28 Feb 17	260.40002 +4.40	260.80	256.00	260.00	28
27 Feb 17	256.00000 -0.40	267.60	256.00	257.60	184
24 Feb 17	256.39999 -13.97	280.00	256.40	278.80	123
23 Feb 17	270.36801 +5.57	276.00	257.20	257.20	101
22 Feb 17	264.79999 -7.20	268.80	260.00	260.00	132
21 Feb 17	272.00000 -8.00	280.00	262.40	262.40	122
17 Feb 17	280.00000 +0.00	280.00	280.00	280.00	4
16 Feb 17	280.00000 +4.00	280.00	280.00	280.00	5
15 Feb 17	276.00000 -4.40	276.00	276.00	276.00	8
14 Feb 17	280.40002 +0.40	282.40	272.00	282.40	102
13 Feb 17	280.00000 +0.00	294.00	280.00	290.00	51
10 Feb 17	280.00000 +0.00	280.00	280.00	280.00	2
09 Feb 17	280.00000 -1.60	287.20	280.00	287.20	53
08 Feb 17	281.60001 +1.60	281.60	280.00	280.00	27
07 Feb 17	280.00000 +0.00	280.00	280.00	280.00	4
06 Feb 17	280.00000 +0.00	320.00	280.00	280.40	124
03 Feb 17	280.00000 +0.00	280.00	272.27	272.27	16
02 Feb 17	280.00000 +0.00	308.00	280.00	308.00	69
01 Feb 17	280.00000 -40.00	299.97	280.00	299.88	49
31 Jan 17	320.00000 +48.00	320.00	320.00	320.00	5
30 Jan 17	272.00000 +0.00	272.00	272.00	272.00	0
27 Jan 17	272.00000 +0.00	272.00	272.00	272.00	1
26 Jan 17	272.00000 +0.00	272.00	272.00	272.00	3
25 Jan 17	272.00000 +0.00	272.00	272.00	272.00	0
24 Jan 17	272.00000 -26.80	272.00	272.00	272.00	4
23 Jan 17	298.79999 +0.00	298.80	298.80	298.80	4
20 Jan 17	298.79999 -21.20	352.00	298.80	352.00	24
19 Jan 17	320.00000 +0.00	320.00	320.00	320.00	2
18 Jan 17	320.00000 -13.69	342.00	320.00	331.60	100
17 Jan 17	333.68802 +21.69	343.20	333.69	343.20	15
13 Jan 17	312.00000 +0.00	312.00	312.00	312.00	1
12 Jan 17	312.00000 +16.00	312.00	312.00	312.00	3
11 Jan 17	296.00000 -16.80	319.60	296.00	319.60	10
10 Jan 17	312.80002 +0.00	312.80	312.80	312.80	2
09 Jan 17	312.80002 -3.20	312.80	312.80	312.80	3
06 Jan 17	316.00000 +28.00	316.14	282.00	288.00	236
05 Jan 17	288.00000 -14.00	288.00	288.00	288.00	9
04 Jan 17	302.00000 +2.00	330.61	302.00	330.00	44
03 Jan 17	300.00000 +18.40	305.14	279.88	279.88	281
30 Dec 16	281.60001 +12.40	338.28	268.40	271.20	114
29 Dec 16	269.20001 -16.40	298.36	269.20	284.10	57
28 Dec 16	285.60001 +0.00	285.60	285.60	285.60	1
27 Dec 16	285.60001 -8.40	291.60	285.60	291.60	18
23 Dec 16	294.00000 +6.00	296.00	290.00	296.00	21
22 Dec 16	288.00000 -2.80	295.12	288.00	295.12	46
21 Dec 16	290.79999 +0.36	293.56	290.80	293.23	31
20 Dec 16	290.43600 -2.76	296.00	282.00	282.00	16
19 Dec 16	293.19598 +2.00	293.20	284.00	284.00	45
16 Dec 16	291.20001 -1.98	291.20	291.20	291.20	27
15 Dec 16	293.17999 -3.61	293.18	293.18	293.18	4
14 Dec 16	296.79199 +0.00	296.79	296.79	296.79	1
13 Dec 16	296.79199 +0.00	296.79	296.79	296.79	1
12 Dec 16	296.79199 +16.39	311.01	296.79	311.01	9
09 Dec 16	280.40002 -35.20	314.00	280.40	306.80	86
08 Dec 16	315.60001 -3.58	315.60	315.60	315.60	3
07 Dec 16	319.17999 +18.73	319.18	319.18	319.18	25
06 Dec 16	300.45200 +8.45	300.45	292.00	292.00	14
05 Dec 16	292.00000 +0.00	336.40	292.00	326.80	46
02 Dec 16	292.00000 +15.20	294.00	292.00	294.00	40
01 Dec 16	276.79999 -9.20	285.20	276.40	285.20	82
30 Nov 16	286.00000 -10.40	303.62	283.20	303.62	496
29 Nov 16	296.39999 -43.60	342.00	292.80	340.00	341
28 Nov 16	340.00000 +0.00	340.00	340.00	340.00	8
25 Nov 16	340.00000 +20.40	340.00	340.00	340.00	44
23 Nov 16	319.59998 -15.60	319.60	312.00	312.47	27
22 Nov 16	335.20001 +24.00	342.80	310.00	311.60	54
21 Nov 16	311.20001 +14.80	311.20	297.20	297.20	6
18 Nov 16	296.39999 -11.60	306.76	286.00	293.88	357
17 Nov 16	308.00000 -23.60	320.40	308.00	320.40	78
16 Nov 16	331.60001 -12.00	332.00	319.20	319.20	29
15 Nov 16	343.60001 +3.20	343.60	318.00	326.80	112
14 Nov 16	340.40002 +0.00	340.40	340.40	340.40	0
11 Nov 16	340.40002 +0.00	340.40	340.40	340.40	0
10 Nov 16	340.40002 +0.40	373.60	339.60	339.60	10
09 Nov 16	340.00000 -12.80	370.54	318.00	343.20	209
08 Nov 16	352.79999 +11.60	368.00	326.49	368.00	56
07 Nov 16	341.19998 -8.62	375.60	340.40	368.00	86
04 Nov 16	349.82397 -25.38	377.20	318.00	355.60	138
03 Nov 16	375.20001 +15.20	375.20	335.81	354.96	46
02 Nov 16	360.00000 +0.00	360.00	360.00	360.00	0
01 Nov 16	360.00000 -18.00	390.00	360.00	378.80	89
31 Oct 16	378.00000 +32.80	378.00	331.60	331.60	25
28 Oct 16	345.20001 -22.00	367.20	328.00	329.20	86
27 Oct 16	367.20001 +4.80	372.40	366.00	372.40	137
26 Oct 16	362.40002 +0.40	363.60	325.60	325.60	197
25 Oct 16	362.00000 +34.00	362.00	360.00	361.20	27
24 Oct 16	328.00400 +4.00	365.20	328.00	365.20	30
21 Oct 16	324.00000 +0.00	324.00	324.00	324.00	0
20 Oct 16	324.00000 -39.60	363.60	324.00	360.00	37
19 Oct 16	363.60001 -4.40	363.60	363.60	363.60	3
18 Oct 16	368.00000 +25.60	376.80	367.60	376.80	18
17 Oct 16	342.40002 +0.80	342.40	342.40	342.40	8
14 Oct 16	341.60001 +19.12	341.60	322.00	322.00	143
13 Oct 16	322.48401 -14.72	322.48	322.48	322.48	10
12 Oct 16	337.20001 -0.64	337.20	337.20	337.20	3
11 Oct 16	337.84000 -0.36	337.84	333.38	333.38	24
10 Oct 16	338.20001 -1.80	340.80	334.80	340.00	69
07 Oct 16	340.00400 +0.00	340.00	340.00	340.00	0
06 Oct 16	340.00400 -2.80	340.40	332.80	332.80	16
05 Oct 16	342.79999 +4.00	356.40	337.20	338.00	69
04 Oct 16	338.80002 +0.00	338.80	338.80	338.80	2
03 Oct 16	338.80002 -1.60	346.80	322.00	336.00	63
30 Sep 16	340.40002 +9.20	340.40	340.40	340.40	14
29 Sep 16	331.19998 -24.80	356.00	317.20	354.54	188
28 Sep 16	356.00000 -3.20	356.40	341.20	356.40	34
27 Sep 16	359.19998 -0.80	359.60	358.40	359.60	26
26 Sep 16	360.00000 +1.20	360.00	350.80	352.00	68
23 Sep 16	358.80002 +5.20	359.20	352.00	352.00	95
22 Sep 16	353.60001 -4.40	357.20	332.40	352.00	202
21 Sep 16	358.00000 -2.00	358.80	357.96	358.80	13
20 Sep 16	360.00000 -32.80	398.80	359.60	362.80	611
19 Sep 16	392.79999 +40.80	392.80	334.40	358.00	113
16 Sep 16	352.00000 -6.00	362.40	352.00	358.00	84
15 Sep 16	358.00000 -1.60	358.00	356.00	358.00	58
14 Sep 16	359.59998 -2.40	362.00	356.20	362.00	88
13 Sep 16	362.00000 +4.80	362.00	356.80	356.80	13
12 Sep 16	357.20001 +16.80	365.60	344.40	365.60	287
09 Sep 16	340.40002 -3.20	368.00	340.00	356.00	260
08 Sep 16	343.60001 -24.61	374.00	343.60	374.00	203
07 Sep 16	368.21201 +14.31	380.00	356.00	356.00	2,564
06 Sep 16	353.89999 -10.10	402.40	349.00	379.20	166
02 Sep 16	364.00000 -8.00	393.20	340.00	355.60	641
01 Sep 16	372.00000 -6.40	372.00	340.00	344.80	82
31 Aug 16	378.39999 -2.00	382.00	376.40	382.00	20
30 Aug 16	380.40002 -3.60	384.00	380.40	382.40	26
29 Aug 16	384.00000 +0.00	384.00	384.00	384.00	9
26 Aug 16	384.00000 -19.60	384.84	384.00	384.84	12
25 Aug 16	403.59601 -4.80	404.00	403.60	404.00	5
24 Aug 16	408.39999 -14.49	412.52	408.40	412.52	9
23 Aug 16	422.88800 +0.00	422.89	422.89	422.89	0
22 Aug 16	422.88800 +0.00	422.89	422.89	422.89	2
19 Aug 16	422.88800 -17.11	432.00	380.00	432.00	1,077
18 Aug 16	440.00000 +47.38	440.00	438.00	440.00	31
17 Aug 16	392.62402 +0.00	392.62	392.62	392.62	1
16 Aug 16	392.62402 +18.62	422.00	392.62	422.00	37
15 Aug 16	374.00000 +6.00	374.00	374.00	374.00	25
12 Aug 16	368.00000 -22.00	404.00	361.20	366.40	88
11 Aug 16	390.00000 -10.40	390.00	390.00	390.00	251
10 Aug 16	400.40002 -6.80	406.10	400.40	400.40	38
09 Aug 16	407.20001 +24.40	407.20	381.60	383.60	19
08 Aug 16	382.79999 -37.20	416.00	382.00	408.40	54
05 Aug 16	420.00000 -5.08	436.00	381.20	436.00	40
04 Aug 16	425.07999 -34.92	447.00	416.00	436.00	35
03 Aug 16	460.00000 -22.00	488.80	460.00	488.80	66
02 Aug 16	482.00000 +22.00	493.20	460.00	468.40	105
01 Aug 16	460.00000 +88.00	460.00	355.60	355.60	241
29 Jul 16	372.00000 +18.00	384.00	326.80	368.00	78
28 Jul 16	354.00000 -2.00	384.00	352.40	360.00	64
27 Jul 16	356.00000 +4.00	366.40	325.20	366.40	99
26 Jul 16	352.00000 -27.20	364.00	352.00	363.18	42
25 Jul 16	379.19998 +27.60	379.20	352.00	352.00	83
22 Jul 16	351.60001 -2.02	368.42	343.20	346.12	102
21 Jul 16	353.61600 -9.58	380.72	340.00	359.20	300
20 Jul 16	363.20001 -4.80	380.00	356.80	356.80	24
19 Jul 16	368.00000 -48.00	408.80	368.00	408.80	36
18 Jul 16	416.00000 +23.71	416.00	399.60	400.00	146
15 Jul 16	392.28802 -56.91	460.00	388.80	460.00	206
14 Jul 16	449.19998 -14.80	449.20	408.40	436.40	29
13 Jul 16	464.00000 +16.00	476.40	452.80	452.80	109
12 Jul 16	448.00000 +6.00	448.65	442.80	445.20	57
11 Jul 16	442.00000 -39.16	493.34	440.00	440.00	115
08 Jul 16	481.16000 +51.16	481.16	446.00	454.00	129
07 Jul 16	430.00000 -56.84	480.00	420.00	467.20	50
06 Jul 16	486.83997 +6.84	500.40	480.00	500.40	129
05 Jul 16	480.00000 -59.60	552.44	404.80	404.80	85
01 Jul 16	539.59998 +0.00	539.60	539.60	539.60	0
30 Jun 16	539.59998 -41.95	560.00	534.80	540.80	177
29 Jun 16	581.55200 +0.00	581.55	581.55	581.55	1
28 Jun 16	581.55200 -0.45	581.55	556.40	556.40	19
27 Jun 16	582.00000 +44.40	590.80	582.00	590.00	157
24 Jun 16	537.59998 -24.40	537.60	488.00	509.20	852
23 Jun 16	562.00000 -38.00	594.80	562.00	592.00	12
22 Jun 16	600.00000 +40.00	600.00	600.00	600.00	9
21 Jun 16	560.00000 -24.40	569.60	520.00	520.00	306
20 Jun 16	584.39996 +0.00	584.40	584.40	584.40	6
17 Jun 16	584.39996 +0.00	584.40	584.40	584.40	2
16 Jun 16	584.39996 +0.00	584.40	584.40	584.40	0
15 Jun 16	584.39996 +0.00	584.40	584.40	584.40	4
14 Jun 16	584.39996 -7.60	617.60	572.00	593.60	231
13 Jun 16	592.00000 -8.00	638.78	592.00	638.78	25
10 Jun 16	600.00000 +0.00	600.00	600.00	600.00	3
09 Jun 16	600.00000 -16.40	600.00	600.00	600.00	6
08 Jun 16	616.40002 +32.02	616.40	616.40	616.40	6
07 Jun 16	584.38000 +0.00	584.38	584.38	584.38	2
06 Jun 16	584.38000 +24.38	584.38	548.00	554.00	154
03 Jun 16	560.00000 -7.40	581.20	556.00	581.20	614
02 Jun 16	567.40002 -36.60	601.20	567.40	580.00	248
01 Jun 16	604.00000 +0.00	604.00	604.00	604.00	1
31 May 16	604.00000 +22.40	620.00	598.00	614.80	164
27 May 16	581.59998 +9.60	581.60	581.60	581.60	5
26 May 16	572.00000 -54.28	572.00	572.00	572.00	4
25 May 16	626.27997 +55.88	636.00	584.80	592.00	97
24 May 16	570.40002 +10.00	570.40	570.40	570.40	5
23 May 16	560.40002 -28.12	560.40	560.00	560.00	18
20 May 16	588.52002 -65.88	655.60	588.52	650.00	34
19 May 16	654.40002 +8.80	656.40	640.00	650.00	440
18 May 16	645.59998 +0.00	645.60	645.60	645.60	2
17 May 16	645.59998 -14.40	663.00	629.60	656.00	136
16 May 16	660.00000 +28.00	666.00	626.00	629.60	169
13 May 16	632.00000 -8.00	756.00	493.60	663.60	385
12 May 16	640.00000 -23.20	656.00	627.38	654.80	94
11 May 16	663.20001 +34.00	665.60	647.20	654.00	48
10 May 16	629.19995 +9.20	640.00	603.20	640.00	54
09 May 16	620.00000 -18.80	647.20	610.00	646.80	270
06 May 16	638.79999 -9.20	640.00	610.80	636.40	46
05 May 16	648.00000 -34.40	677.60	631.92	677.60	216
04 May 16	682.39996 +42.28	702.40	628.00	644.40	1,118
03 May 16	640.12000 -43.88	706.00	624.40	706.00	154
02 May 16	684.00000 -4.00	684.00	636.48	684.00	220
29 Apr 16	688.00000 +8.00	709.03	644.40	696.00	671
28 Apr 16	680.00000 +0.00	680.00	680.00	680.00	1
27 Apr 16	680.00000 +0.00	699.60	680.00	680.00	83
26 Apr 16	680.00000 -6.00	708.00	680.00	695.39	702
25 Apr 16	686.00000 -32.40	703.20	686.00	700.00	25
22 Apr 16	718.39996 +10.40	720.00	712.40	716.40	53
21 Apr 16	708.00000 -12.00	720.00	704.00	704.00	61
20 Apr 16	720.00000 +7.60	720.00	670.06	670.06	60
19 Apr 16	712.39996 +14.80	714.40	697.20	697.20	96
18 Apr 16	697.60004 -20.00	713.20	682.80	694.40	130
15 Apr 16	717.60004 +16.00	717.60	692.40	693.20	21
14 Apr 16	701.60004 -18.80	744.00	689.40	744.00	1,948
13 Apr 16	720.40002 -13.60	720.40	720.40	720.40	7
12 Apr 16	734.00000 +14.00	750.00	692.30	720.80	155
11 Apr 16	720.00000 -36.00	756.00	720.00	756.00	68
08 Apr 16	756.00000 +0.00	756.00	680.00	680.00	179
07 Apr 16	756.00000 +26.00	771.40	726.40	726.40	75
06 Apr 16	730.00000 +35.20	734.13	682.60	685.60	212
05 Apr 16	694.80005 -50.20	720.00	690.94	720.00	85
04 Apr 16	745.00000 +55.16	790.12	745.00	759.20	35
01 Apr 16	689.83594 +129.84	700.00	602.27	621.60	697
31 Mar 16	560.00000 +0.00	560.00	560.00	560.00	1
30 Mar 16	560.00000 +2.00	632.00	558.00	558.00	25
29 Mar 16	558.00000 -2.00	598.80	558.00	596.80	21
28 Mar 16	560.00000 +0.00	560.00	560.00	560.00	6
24 Mar 16	560.00000 -4.00	598.00	528.00	584.00	154
23 Mar 16	564.00000 +5.20	579.60	528.00	572.80	182
22 Mar 16	558.79999 -8.40	558.80	539.60	541.20	21
21 Mar 16	567.20001 +77.20	567.20	482.50	492.00	84
18 Mar 16	490.00000 +18.80	490.00	456.00	456.00	69
17 Mar 16	471.19998 +9.20	499.60	460.00	460.00	102
16 Mar 16	462.00000 +31.60	480.00	440.00	450.00	133
15 Mar 16	430.40002 +10.40	440.00	406.00	418.00	115
14 Mar 16	420.00000 +20.00	440.80	377.20	377.20	512
11 Mar 16	400.00000 +58.00	419.96	339.60	340.00	611
10 Mar 16	342.00000 +12.00	354.80	340.80	354.00	61
09 Mar 16	330.00000 +0.00	344.00	305.03	331.20	111
08 Mar 16	330.00000 +8.80	338.00	330.00	338.00	13
07 Mar 16	321.19998 -20.40	362.00	321.20	352.00	26
04 Mar 16	341.60001 -38.00	380.00	341.60	380.00	535
03 Mar 16	379.59998 -0.40	384.00	379.60	384.00	35
02 Mar 16	380.00000 -6.40	380.00	380.00	380.00	4
01 Mar 16	386.39999 +0.00	386.40	386.40	386.40	4
29 Feb 16	386.39999 -2.40	398.80	386.40	398.80	10
26 Feb 16	388.80002 +1.60	400.00	388.80	388.80	19
25 Feb 16	387.20001 -14.48	401.20	387.20	400.00	52
24 Feb 16	401.67999 -10.34	405.60	401.68	404.00	22
23 Feb 16	412.01999 +0.00	412.02	412.02	412.02	3
22 Feb 16	412.01999 -1.58	414.02	412.00	414.02	13
19 Feb 16	413.60001 -4.40	440.00	412.00	434.40	193
18 Feb 16	418.00000 -41.60	476.00	418.00	433.52	380
17 Feb 16	459.59998 +0.00	459.60	459.60	459.60	0
16 Feb 16	459.59998 +25.20	466.80	436.40	436.40	15
12 Feb 16	434.39999 -45.60	478.00	434.40	440.00	528
11 Feb 16	480.00000 -11.20	480.00	440.40	440.40	5
10 Feb 16	491.19998 -6.60	491.20	440.00	440.00	256
09 Feb 16	497.79999 +0.00	497.80	497.80	497.80	0
08 Feb 16	497.79999 +0.00	497.80	497.80	497.80	2
05 Feb 16	497.79999 +0.00	497.80	497.80	497.80	0
04 Feb 16	497.79999 -10.60	508.00	472.60	508.00	13
03 Feb 16	508.39999 -24.80	540.30	502.40	540.00	95
02 Feb 16	533.20001 -13.60	565.60	533.20	565.60	76
01 Feb 16	546.79999 -6.70	580.00	540.00	580.00	103
29 Jan 16	553.50000 -30.50	582.00	553.50	580.00	77
28 Jan 16	584.00000 -39.60	608.00	580.00	600.00	95
27 Jan 16	623.59998 +3.60	623.60	616.40	620.00	29
26 Jan 16	620.00000 -16.00	644.00	620.00	626.80	68
25 Jan 16	636.00000 -4.00	659.80	636.00	636.00	84
22 Jan 16	640.00000 +14.00	640.00	622.00	640.00	34
21 Jan 16	626.00000 -17.96	746.00	604.00	746.00	149
20 Jan 16	643.96002 -26.04	662.00	602.80	662.00	191
19 Jan 16	670.00000 +34.00	681.00	640.00	662.00	88
15 Jan 16	636.00000 -39.60	674.00	600.40	662.00	161
14 Jan 16	675.59998 -5.60	677.60	629.20	669.24	179
13 Jan 16	681.20001 -1.60	698.40	637.20	662.00	262
12 Jan 16	682.79999 +6.80	702.40	675.20	702.40	69
11 Jan 16	676.00000 -7.60	756.40	659.20	660.00	863
08 Jan 16	683.59998 +4.00	742.40	622.80	656.00	526
07 Jan 16	679.59998 -23.20	744.00	668.00	700.00	742
06 Jan 16	702.79999 +66.80	771.20	628.00	660.20	498
05 Jan 16	636.00000 +90.00	640.00	549.00	549.00	753
04 Jan 16	546.00000 -34.00	584.00	540.00	576.00	1,070
31 Dec 15	580.00000 +0.00	600.00	562.80	565.60	84
30 Dec 15	580.00000 +17.60	620.80	560.00	568.00	1,498
29 Dec 15	562.40002 -59.60	588.00	540.00	540.00	44
28 Dec 15	622.00000 -26.40	622.00	568.97	600.40	70
24 Dec 15	648.39996 +8.40	687.20	634.00	634.00	44
23 Dec 15	640.00000 -36.40	693.20	634.00	676.00	129
22 Dec 15	676.40002 -3.20	677.20	640.06	672.00	152
21 Dec 15	679.59998 +10.80	680.00	668.00	668.00	86
18 Dec 15	668.79999 +18.40	696.00	664.00	668.00	102
17 Dec 15	650.40002 +0.00	650.40	650.40	650.40	2
16 Dec 15	650.40002 +20.40	708.00	636.00	636.00	94
15 Dec 15	630.00000 -42.00	688.40	620.40	654.80	358
14 Dec 15	672.00000 -46.40	698.00	628.44	694.00	50
11 Dec 15	718.39996 -22.40	748.00	718.40	746.80	11
10 Dec 15	740.80005 -19.20	760.00	728.00	760.00	209
09 Dec 15	760.00000 -4.00	768.80	758.40	762.80	370
08 Dec 15	764.00000 -0.58	769.20	756.40	769.20	20
07 Dec 15	764.58002 +6.98	775.60	755.60	775.60	98
04 Dec 15	757.60004 -10.20	760.00	755.20	760.00	54
03 Dec 15	767.79999 +2.55	767.80	767.80	767.80	14
02 Dec 15	765.25201 -2.35	765.25	759.34	764.12	23
01 Dec 15	767.60004 -8.36	768.00	756.80	768.00	44
30 Nov 15	775.96002 +2.36	775.96	764.00	775.60	83
27 Nov 15	773.59998 +7.00	777.80	757.20	773.60	99
25 Nov 15	766.60004 -3.80	779.60	756.80	779.60	71
24 Nov 15	770.40002 +0.40	780.00	770.40	780.00	9
23 Nov 15	770.00000 +2.00	787.86	758.80	766.22	43
20 Nov 15	768.00000 -8.00	784.68	760.00	760.00	38
19 Nov 15	776.00000 +7.60	780.00	760.00	778.80	155
18 Nov 15	768.40399 +4.80	779.16	760.00	774.00	57
17 Nov 15	763.59998 +3.60	766.28	752.80	756.33	557
16 Nov 15	760.00000 -6.40	765.60	750.40	751.46	185
13 Nov 15	766.40002 +5.20	784.00	752.40	780.20	165
12 Nov 15	761.20001 +0.00	771.20	751.20	756.00	90
11 Nov 15	761.20001 -3.80	761.20	752.80	755.60	15
10 Nov 15	765.00000 -7.00	781.86	750.10	750.16	40
09 Nov 15	772.00000 -11.68	777.20	756.40	777.20	77
06 Nov 15	783.67993 +15.68	783.68	744.80	744.80	9
05 Nov 15	768.00000 +4.00	771.60	740.83	740.83	121
04 Nov 15	764.00000 -0.40	764.76	742.00	742.00	52
03 Nov 15	764.40002 -7.20	772.00	758.00	767.20	96
02 Nov 15	771.60004 +7.60	776.00	740.00	776.00	31
30 Oct 15	764.00000 +25.08	764.00	737.20	737.60	99
29 Oct 15	738.91998 -12.68	780.00	737.80	738.70	39
28 Oct 15	751.60004 +27.60	769.60	734.00	741.20	42
27 Oct 15	724.00000 -73.60	800.00	724.00	754.40	525
26 Oct 15	797.60004 +29.60	797.60	730.80	766.80	26
23 Oct 15	768.00000 +8.40	800.00	740.00	768.00	563
22 Oct 15	759.59998 -4.40	799.20	718.40	751.60	302
21 Oct 15	764.00000 +22.80	817.20	692.40	730.00	1,030
20 Oct 15	741.20001 -0.80	764.00	592.80	592.80	247
19 Oct 15	741.99597 +0.00	742.00	742.00	742.00	1
16 Oct 15	741.99597 -2.00	761.60	720.26	760.00	140
15 Oct 15	744.00000 -15.60	800.00	744.00	760.00	71
14 Oct 15	759.59998 +27.60	764.00	752.40	760.00	145
13 Oct 15	732.00000 -118.00	920.00	732.00	895.20	192
12 Oct 15	850.00000 +37.88	850.00	803.84	803.84	21
09 Oct 15	812.12000 +26.74	812.12	787.36	787.36	75
08 Oct 15	785.37598 -18.22	806.00	780.00	802.56	122
07 Oct 15	803.59998 +28.00	817.20	771.60	816.00	124
06 Oct 15	775.59998 -1.21	868.00	727.20	732.00	139
05 Oct 15	776.80798 +6.81	800.00	738.00	780.00	77
02 Oct 15	770.00000 -119.60	960.00	770.00	960.00	185
01 Oct 15	889.59998 -70.20	922.00	880.00	880.14	103
30 Sep 15	959.80005 +36.20	980.00	880.00	932.00	217
29 Sep 15	923.59998 -66.40	962.80	880.40	934.20	218
28 Sep 15	990.00000 +9.60	1,044.00	880.40	1,044.00	241
25 Sep 15	980.40002 -67.60	1,050.40	980.00	990.00	96
24 Sep 15	1,048.00000 -97.20	1,145.20	966.00	1,145.20	68
23 Sep 15	1,145.19995 +175.20	1,200.00	960.40	960.40	384
22 Sep 15	970.00000 -290.00	1,248.40	948.00	1,248.40	774
21 Sep 15	1,260.00000 +0.00	1,398.00	1,248.00	1,398.00	1,310