FUNDMANAGER.co.uk

Outlook Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.52000 +0.03	0.60	0.50	0.50	3,306,279
19 Oct 26	0.49300 +0.00	0.52	0.48	0.49	2,605,105
16 Oct 26	0.48820 -0.01	0.53	0.49	0.52	3,085,654
15 Oct 26	0.50000 +0.03	0.51	0.44	0.49	5,320,746
14 Oct 26	0.47020 -0.09	0.57	0.47	0.56	9,512,996
13 Oct 26	0.56380 -0.02	0.58	0.55	0.58	3,241,332
12 Oct 26	0.58510 -0.01	0.60	0.57	0.60	2,291,750
09 Oct 26	0.59890 +0.03	0.61	0.56	0.57	3,667,323
08 Oct 26	0.56400 -0.03	0.59	0.55	0.58	3,991,137
07 Oct 26	0.59000 +0.02	0.61	0.58	0.60	4,216,430
06 Oct 26	0.57200 -0.02	0.62	0.57	0.60	3,148,854
05 Oct 26	0.59550 +0.00	0.61	0.58	0.60	4,525,724
02 Oct 26	0.59300 +0.02	0.61	0.57	0.59	5,562,644
01 Oct 26	0.57500 +0.00	0.59	0.53	0.58	6,991,146
30 Sep 26	0.57350 -0.05	0.63	0.57	0.63	8,775,258
29 Sep 26	0.62570 +0.00	0.64	0.61	0.63	4,563,346
28 Sep 26	0.62110 -0.02	0.64	0.60	0.63	6,033,041
25 Sep 26	0.63950 -0.02	0.67	0.64	0.66	2,936,198
24 Sep 26	0.65580 -0.01	0.68	0.64	0.66	2,780,153
23 Sep 26	0.66170 -0.03	0.70	0.66	0.70	2,932,303
22 Sep 26	0.69620 +0.01	0.71	0.68	0.69	2,864,500
21 Sep 26	0.68630 +0.03	0.69	0.65	0.69	2,836,804
18 Sep 26	0.65260 -0.03	0.70	0.65	0.70	5,566,936
17 Sep 26	0.68100 +0.00	0.71	0.68	0.70	2,796,874
16 Sep 26	0.67690 +0.00	0.74	0.66	0.68	7,235,832
15 Sep 26	0.67300 +0.04	0.68	0.63	0.64	4,488,676
14 Sep 26	0.63790 -0.02	0.67	0.63	0.65	2,836,467
11 Sep 26	0.66000 +0.00	0.68	0.65	0.67	3,316,221
10 Sep 26	0.66120 +0.02	0.67	0.63	0.63	3,082,178
09 Sep 26	0.64390 +0.00	0.65	0.62	0.64	2,658,428
08 Sep 26	0.64050 -0.03	0.67	0.63	0.66	4,805,630
04 Sep 26	0.66650 +0.02	0.70	0.65	0.66	6,395,728
03 Sep 26	0.64900 +0.02	0.67	0.62	0.62	6,640,789
02 Sep 26	0.62630 +0.00	0.64	0.60	0.62	4,607,303
01 Sep 26	0.62310 -0.01	0.64	0.61	0.63	3,579,939
31 Aug 26	0.63340 -0.01	0.66	0.63	0.63	6,431,455
28 Aug 26	0.64490 +0.00	0.66	0.62	0.65	9,494,972
27 Aug 26	0.64110 +0.02	0.68	0.64	0.64	6,853,300
26 Aug 26	0.62330 -0.02	0.66	0.62	0.64	6,030,050
25 Aug 26	0.64000 +0.03	0.68	0.61	0.62	15,897,949
24 Aug 26	0.60900 -0.04	0.64	0.59	0.62	14,625,104
21 Aug 26	0.64720 -0.03	0.71	0.64	0.68	11,497,122
20 Aug 26	0.67630 -0.01	0.72	0.66	0.69	8,356,184
19 Aug 26	0.69010 -0.01	0.72	0.67	0.71	20,586,444
18 Aug 26	0.70000 +0.03	0.70	0.60	0.67	40,689,380
17 Aug 26	0.67220 -0.08	0.80	0.67	0.80	79,945,472
14 Aug 26	0.75640 -0.13	0.84	0.71	0.84	104,353,928
13 Aug 26	0.88880 -0.21	0.89	0.76	0.77	81,841,704
12 Aug 26	1.10000 -0.03	1.18	1.07	1.12	6,841,003
11 Aug 26	1.13000 -0.02	1.16	1.09	1.15	6,041,267
10 Aug 26	1.15000 +0.13	1.18	1.00	1.00	10,222,486
07 Aug 26	1.02000 +0.05	1.04	0.95	0.99	4,469,996
06 Aug 26	0.97250 -0.06	1.06	0.97	1.00	3,933,048
05 Aug 26	1.03000 +0.07	1.04	0.94	0.95	5,136,462
04 Aug 26	0.96020 +0.05	1.00	0.84	0.91	14,447,783
03 Aug 26	0.91300 -0.06	0.98	0.90	0.96	5,874,720
31 Jul 26	0.97660 -0.06	1.03	0.93	1.01	8,074,948
30 Jul 26	1.04000 +0.04	1.06	0.96	1.02	9,743,492
29 Jul 26	1.00000 +0.10	1.12	0.88	0.89	27,947,076
28 Jul 26	0.90400 -0.16	1.01	0.82	1.01	34,516,028
27 Jul 26	1.06500 -0.34	1.42	1.04	1.42	39,749,284
24 Jul 26	1.40500 +0.08	1.75	1.12	1.35	55,884,024
23 Jul 26	1.32000 -0.02	1.35	1.26	1.32	5,968,289
22 Jul 26	1.34000 -0.08	1.41	1.30	1.41	8,365,579
21 Jul 26	1.42000 +0.04	1.46	1.38	1.42	4,043,787
20 Jul 26	1.38000 -0.01	1.52	1.37	1.42	6,976,075
17 Jul 26	1.39000 -0.07	1.44	1.32	1.40	9,584,186
16 Jul 26	1.46000 -0.10	1.56	1.45	1.56	6,436,643
15 Jul 26	1.56000 -0.17	1.76	1.55	1.74	9,591,694
14 Jul 26	1.73000 +0.18	1.82	1.54	1.55	16,494,721
13 Jul 26	1.55000 -0.02	1.64	1.49	1.57	8,708,976
10 Jul 26	1.57000 -0.11	1.68	1.55	1.67	7,207,611
09 Jul 26	1.68000 -0.01	1.87	1.64	1.68	10,294,368
08 Jul 26	1.69000 +0.23	1.70	1.40	1.42	12,431,354
07 Jul 26	1.46000 +0.04	1.52	1.37	1.38	4,677,846
06 Jul 26	1.42000 -0.03	1.49	1.30	1.47	7,314,740
02 Jul 26	1.45000 -0.02	1.63	1.43	1.50	5,028,511
01 Jul 26	1.47000 -0.12	1.58	1.41	1.55	8,740,083
30 Jun 26	1.59000 -0.10	1.72	1.54	1.69	5,876,727
29 Jun 26	1.69000 -0.02	1.77	1.62	1.72	7,924,993
26 Jun 26	1.71000 +0.10	1.79	1.53	1.55	11,277,519
25 Jun 26	1.61000 -0.07	1.72	1.54	1.66	8,890,083
24 Jun 26	1.68000 -0.02	1.77	1.60	1.74	8,517,925
23 Jun 26	1.70000 -0.13	1.87	1.69	1.74	10,641,406
22 Jun 26	1.83000 +0.25	1.88	1.47	1.58	17,581,480
18 Jun 26	1.58000 -0.07	1.66	1.40	1.62	20,423,062
17 Jun 26	1.65000 +0.08	1.70	1.50	1.59	24,485,104
16 Jun 26	1.57000 +0.41	1.58	1.17	1.20	41,415,656
15 Jun 26	1.16000 -0.06	1.40	1.13	1.32	23,474,992
12 Jun 26	1.22000 +0.12	1.31	1.12	1.30	38,103,436
11 Jun 26	1.10000 +0.21	1.17	0.93	0.93	39,351,920
10 Jun 26	0.89000 +0.19	0.90	0.70	0.70	21,842,936
09 Jun 26	0.70470 -0.02	0.75	0.68	0.71	7,530,078
08 Jun 26	0.72200 -0.05	0.79	0.70	0.79	8,508,119
05 Jun 26	0.77670 -0.02	0.85	0.73	0.78	11,836,144
04 Jun 26	0.79480 -0.02	0.89	0.79	0.79	10,834,840
03 Jun 26	0.80980 +0.00	0.82	0.73	0.80	10,458,972
02 Jun 26	0.81360 -0.03	0.91	0.80	0.90	18,611,688
01 Jun 26	0.84300 +0.11	0.94	0.72	0.74	43,755,888
29 May 26	0.73000 -0.01	0.82	0.68	0.75	31,248,580
28 May 26	0.74000 +0.15	0.81	0.61	0.65	102,909,296
27 May 26	0.58550 +0.19	0.60	0.40	0.42	78,958,872
26 May 26	0.40020 +0.09	0.51	0.38	0.47	342,133,280
22 May 26	0.30990 -0.02	0.37	0.31	0.35	8,376,106
21 May 26	0.33300 +0.06	0.35	0.26	0.27	14,801,802
20 May 26	0.27300 +0.04	0.27	0.22	0.23	5,360,420
19 May 26	0.22840 +0.00	0.23	0.22	0.23	2,639,346
18 May 26	0.22920 +0.00	0.23	0.22	0.23	2,640,658
15 May 26	0.22810 -0.01	0.24	0.22	0.23	2,471,194
14 May 26	0.23320 +0.00	0.24	0.22	0.24	2,972,268
13 May 26	0.23000 -0.01	0.25	0.23	0.23	1,765,899
12 May 26	0.24250 -0.01	0.24	0.23	0.24	2,209,520
11 May 26	0.24770 +0.03	0.25	0.22	0.22	4,997,710
08 May 26	0.22130 +0.01	0.23	0.22	0.22	3,233,782
07 May 26	0.21570 -0.02	0.23	0.21	0.23	7,241,273
06 May 26	0.23180 -0.01	0.25	0.22	0.25	7,480,140
05 May 26	0.24170 -0.02	0.26	0.24	0.26	5,311,987
04 May 26	0.26250 +0.00	0.28	0.25	0.26	3,563,020
01 May 26	0.26220 +0.01	0.27	0.24	0.26	3,961,908
30 Apr 26	0.25000 -0.01	0.26	0.24	0.25	3,861,634
29 Apr 26	0.25640 -0.01	0.27	0.25	0.26	3,384,418
28 Apr 26	0.26210 -0.02	0.29	0.25	0.28	4,927,017
27 Apr 26	0.28500 -0.03	0.32	0.28	0.32	3,833,142
24 Apr 26	0.31510 +0.03	0.32	0.28	0.29	4,054,877
23 Apr 26	0.28690 +0.00	0.29	0.27	0.29	4,023,246
22 Apr 26	0.29020 -0.03	0.31	0.28	0.29	9,178,087
21 Apr 26	0.31940 -0.05	0.39	0.30	0.39	9,960,978
20 Apr 26	0.37000 +0.06	0.39	0.33	0.34	9,059,979
17 Apr 26	0.30920 +0.04	0.31	0.27	0.27	4,651,306
16 Apr 26	0.27040 +0.00	0.29	0.26	0.28	2,251,165
15 Apr 26	0.27300 +0.02	0.28	0.25	0.25	2,789,123
14 Apr 26	0.25300 +0.00	0.26	0.24	0.26	2,632,425
13 Apr 26	0.25440 +0.01	0.26	0.23	0.24	2,014,424
10 Apr 26	0.24900 +0.03	0.25	0.22	0.23	2,153,949
09 Apr 26	0.22220 -0.03	0.25	0.21	0.25	4,714,355
08 Apr 26	0.25010 +0.04	0.29	0.21	0.22	17,160,792
07 Apr 26	0.21300 +0.01	0.22	0.18	0.21	8,479,812
06 Apr 26	0.20060 -0.02	0.22	0.20	0.21	2,654,144
02 Apr 26	0.21900 +0.01	0.22	0.19	0.20	1,469,209
01 Apr 26	0.21000 +0.00	0.21	0.20	0.20	1,502,144
31 Mar 26	0.20580 +0.00	0.22	0.20	0.20	2,761,274
30 Mar 26	0.20100 -0.01	0.21	0.19	0.21	4,616,980
27 Mar 26	0.20810 +0.00	0.22	0.20	0.21	1,930,715
26 Mar 26	0.21000 +0.00	0.23	0.20	0.21	4,372,666
25 Mar 26	0.20800 +0.01	0.22	0.20	0.20	6,097,057
24 Mar 26	0.19810 -0.12	0.22	0.16	0.22	24,017,356
23 Mar 26	0.31980 -0.03	0.35	0.32	0.35	1,220,593
20 Mar 26	0.35110 +0.01	0.37	0.34	0.34	1,776,387
19 Mar 26	0.33620 -0.01	0.37	0.29	0.36	1,936,625
18 Mar 26	0.35000 -0.05	0.40	0.35	0.39	2,098,464
17 Mar 26	0.39570 +0.04	0.40	0.36	0.38	1,730,406
16 Mar 26	0.35190 -0.04	0.41	0.34	0.40	3,417,213
13 Mar 26	0.39400 -0.03	0.43	0.39	0.43	1,947,629
12 Mar 26	0.42100 -0.01	0.43	0.41	0.42	805,760
11 Mar 26	0.43410 -0.01	0.45	0.43	0.45	663,652
10 Mar 26	0.44500 +0.00	0.46	0.43	0.43	784,344
09 Mar 26	0.44760 +0.03	0.45	0.41	0.41	1,671,403
06 Mar 26	0.41400 -0.02	0.43	0.40	0.43	1,927,643
05 Mar 26	0.43180 -0.01	0.45	0.42	0.44	707,948
04 Mar 26	0.43850 +0.02	0.45	0.42	0.42	775,436
03 Mar 26	0.42160 +0.00	0.43	0.40	0.41	642,564
02 Mar 26	0.42200 +0.00	0.44	0.41	0.42	452,463
27 Feb 26	0.42070 -0.01	0.45	0.42	0.42	779,765
26 Feb 26	0.43330 -0.01	0.45	0.43	0.45	419,798
25 Feb 26	0.43970 +0.03	0.46	0.42	0.42	1,055,716
24 Feb 26	0.41100 +0.01	0.43	0.40	0.41	666,713
23 Feb 26	0.40000 -0.01	0.44	0.40	0.40	1,138,450
20 Feb 26	0.41310 -0.02	0.45	0.41	0.44	1,127,575
19 Feb 26	0.43460 +0.03	0.45	0.41	0.41	1,127,884
18 Feb 26	0.40960 -0.01	0.43	0.39	0.43	1,254,091
17 Feb 26	0.42230 -0.07	0.49	0.42	0.47	2,273,875
13 Feb 26	0.49000 +0.05	0.52	0.44	0.45	3,117,402
12 Feb 26	0.44100 -0.03	0.49	0.44	0.48	1,382,050
11 Feb 26	0.46940 +0.05	0.47	0.42	0.44	2,150,854
10 Feb 26	0.42090 +0.02	0.46	0.40	0.40	1,720,127
09 Feb 26	0.40460 -0.02	0.43	0.40	0.42	1,574,515
06 Feb 26	0.42940 +0.04	0.44	0.38	0.40	1,179,420
05 Feb 26	0.39000 -0.01	0.42	0.39	0.40	1,217,473
04 Feb 26	0.40000 -0.03	0.45	0.40	0.44	1,655,735
03 Feb 26	0.43000 -0.01	0.45	0.43	0.44	1,004,702
02 Feb 26	0.44000 +0.00	0.46	0.42	0.43	804,351
30 Jan 26	0.43970 -0.02	0.46	0.43	0.46	1,499,942
29 Jan 26	0.45990 +0.01	0.48	0.42	0.44	2,517,752
28 Jan 26	0.44880 -0.05	0.50	0.45	0.50	3,498,011
27 Jan 26	0.49720 -0.01	0.52	0.48	0.51	1,809,985
26 Jan 26	0.50780 +0.00	0.53	0.49	0.52	2,230,165
23 Jan 26	0.50300 -0.01	0.53	0.50	0.53	2,107,399
22 Jan 26	0.51000 +0.00	0.54	0.50	0.51	1,816,310
21 Jan 26	0.50600 -0.01	0.53	0.50	0.53	2,611,538
20 Jan 26	0.52000 -0.03	0.54	0.50	0.52	2,107,740
16 Jan 26	0.54620 +0.02	0.56	0.52	0.54	2,045,652
15 Jan 26	0.52220 -0.02	0.54	0.51	0.54	2,602,313
14 Jan 26	0.54000 -0.02	0.56	0.54	0.56	2,651,070
13 Jan 26	0.56140 -0.01	0.58	0.55	0.58	3,317,302
12 Jan 26	0.57420 -0.02	0.60	0.56	0.59	4,167,706
09 Jan 26	0.59000 -0.01	0.65	0.58	0.61	4,496,859
08 Jan 26	0.60430 +0.01	0.65	0.56	0.56	6,270,439
07 Jan 26	0.59000 +0.06	0.63	0.52	0.54	15,233,290
06 Jan 26	0.52950 -0.01	0.59	0.51	0.55	14,945,764
05 Jan 26	0.54260 -0.12	0.68	0.50	0.68	53,757,536
02 Jan 26	0.66000 -0.92	0.72	0.60	0.64	82,474,432
31 Dec 25	1.58000 -0.28	1.83	1.52	1.62	34,085,568
30 Dec 25	1.86500 -0.12	2.03	1.82	2.00	6,171,098
29 Dec 25	1.98000 +0.16	1.98	1.78	1.85	5,829,933
26 Dec 25	1.82000 -0.01	1.95	1.78	1.89	4,541,616
24 Dec 25	1.83000 -0.03	1.88	1.77	1.85	2,848,452
23 Dec 25	1.86000 +0.02	1.92	1.79	1.82	2,981,320
22 Dec 25	1.84000 -0.17	2.05	1.68	2.03	7,264,564
19 Dec 25	2.01000 -0.06	2.08	1.79	2.05	6,024,364
18 Dec 25	2.07000 -0.20	2.37	1.84	2.29	6,674,205
17 Dec 25	2.27000 -0.20	2.54	2.24	2.49	2,974,711
16 Dec 25	2.47000 +0.30	2.49	2.16	2.16	3,142,284
15 Dec 25	2.17000 +0.19	2.26	1.98	2.00	4,019,712
12 Dec 25	1.98000 -0.02	2.03	1.91	2.01	1,803,876
11 Dec 25	2.00000 -0.09	2.10	1.97	2.08	2,171,186
10 Dec 25	2.09000 +0.01	2.13	2.03	2.09	1,904,995
09 Dec 25	2.08000 +0.08	2.13	1.99	2.01	2,034,867
08 Dec 25	2.00000 -0.05	2.09	1.96	2.07	1,316,505
05 Dec 25	2.05000 -0.01	2.09	1.95	2.08	2,049,722
04 Dec 25	2.06000 +0.09	2.10	1.93	1.97	2,371,179
03 Dec 25	1.97000 +0.14	2.02	1.85	1.86	4,351,621
02 Dec 25	1.83000 -0.03	1.95	1.80	1.88	2,134,451
01 Dec 25	1.86000 +0.07	1.88	1.75	1.78	1,506,242
28 Nov 25	1.79000 +0.11	1.83	1.71	1.73	1,418,690
26 Nov 25	1.68000 +0.08	1.71	1.51	1.62	4,288,733
25 Nov 25	1.60000 -0.20	1.84	1.59	1.84	5,407,878
24 Nov 25	1.80000 -0.08	2.02	1.79	1.92	2,710,645
21 Nov 25	1.88000 +0.00	1.93	1.76	1.89	2,166,073
20 Nov 25	1.88000 -0.08	2.09	1.85	1.99	3,463,765
19 Nov 25	1.96000 +0.05	1.99	1.84	1.93	3,334,740
18 Nov 25	1.91000 +0.14	2.01	1.68	1.80	7,389,006
17 Nov 25	1.77000 +0.20	1.96	1.59	1.59	9,122,467
14 Nov 25	1.57000 +0.10	1.71	1.50	1.50	7,856,334
13 Nov 25	1.47000 +0.19	1.83	1.36	1.46	48,249,840
12 Nov 25	1.28000 +0.04	1.29	1.21	1.25	426,035
11 Nov 25	1.24000 -0.02	1.27	1.22	1.25	355,866
10 Nov 25	1.26000 +0.07	1.29	1.21	1.22	576,389
07 Nov 25	1.19000 +0.01	1.21	1.13	1.18	507,631
06 Nov 25	1.18000 -0.07	1.26	1.16	1.26	799,610
05 Nov 25	1.25000 +0.04	1.29	1.21	1.21	527,041
04 Nov 25	1.21000 -0.09	1.30	1.21	1.27	629,822
03 Nov 25	1.30000 +0.04	1.31	1.23	1.30	688,577
31 Oct 25	1.26000 +0.02	1.30	1.22	1.23	445,017
30 Oct 25	1.24000 -0.04	1.30	1.23	1.29	734,386
29 Oct 25	1.28000 -0.05	1.33	1.26	1.31	775,699
28 Oct 25	1.33000 -0.01	1.37	1.32	1.34	510,865
27 Oct 25	1.34000 -0.05	1.43	1.32	1.42	958,830
24 Oct 25	1.39000 +0.09	1.42	1.30	1.32	1,206,055
23 Oct 25	1.30000 -0.04	1.34	1.28	1.34	941,443
22 Oct 25	1.34000 -0.07	1.42	1.29	1.40	1,421,142
21 Oct 25	1.41000 -0.07	1.47	1.38	1.41	824,248
20 Oct 25	1.48000 +0.17	1.48	1.35	1.35	1,683,669
17 Oct 25	1.31000 -0.03	1.39	1.27	1.32	1,264,725
16 Oct 25	1.34000 -0.12	1.44	1.31	1.44	2,465,446
15 Oct 25	1.46000 +0.02	1.54	1.40	1.53	2,930,077
14 Oct 25	1.44000 +0.13	1.45	1.30	1.32	1,782,265
13 Oct 25	1.31000 +0.11	1.41	1.22	1.22	3,201,291
10 Oct 25	1.20000 -0.03	1.28	1.18	1.23	1,477,891
09 Oct 25	1.23000 -0.03	1.30	1.20	1.28	2,152,919
08 Oct 25	1.26000 +0.09	1.29	1.14	1.15	3,059,539
07 Oct 25	1.17000 +0.08	1.18	1.08	1.10	3,661,497
06 Oct 25	1.09000 +0.03	1.11	1.04	1.04	1,091,100
03 Oct 25	1.06000 -0.01	1.12	1.06	1.08	1,705,302
02 Oct 25	1.07000 +0.03	1.13	1.04	1.04	2,030,304
01 Oct 25	1.04000 -0.02	1.09	1.04	1.05	2,280,020
30 Sep 25	1.06000 +0.00	1.11	1.04	1.08	2,608,471
29 Sep 25	1.06000 +0.09	1.19	1.04	1.15	13,312,333
26 Sep 25	0.97010 +0.00	0.99	0.94	0.97	912,073
25 Sep 25	0.97390 -0.01	0.99	0.93	0.96	1,582,645
24 Sep 25	0.98850 +0.02	1.00	0.97	1.00	848,441
23 Sep 25	0.97120 +0.00	0.98	0.94	0.94	523,459
22 Sep 25	0.96800 +0.00	1.00	0.93	0.95	1,209,843
19 Sep 25	0.96300 -0.03	1.02	0.96	0.99	1,449,476
18 Sep 25	0.99000 -0.03	1.05	0.98	1.03	1,625,382
17 Sep 25	1.02000 -0.06	1.08	1.02	1.05	1,270,296
16 Sep 25	1.08000 +0.03	1.09	1.02	1.03	1,293,256
15 Sep 25	1.05000 +0.01	1.16	1.02	1.05	3,476,877
12 Sep 25	1.04000 -0.05	1.18	1.02	1.10	5,524,375
11 Sep 25	1.09000 +0.09	1.19	1.04	1.10	5,755,298
10 Sep 25	1.00000 +0.07	1.01	0.91	0.91	2,625,688
09 Sep 25	0.92640 -0.02	0.96	0.90	0.95	1,478,718
08 Sep 25	0.94570 +0.01	0.98	0.91	0.92	2,081,482
05 Sep 25	0.93500 +0.05	0.98	0.86	0.88	4,372,167
04 Sep 25	0.88820 +0.00	0.92	0.82	0.92	3,640,694
03 Sep 25	0.89000 +0.02	0.92	0.82	0.92	5,116,176
02 Sep 25	0.87010 +0.02	0.97	0.86	0.89	7,713,824
29 Aug 25	0.85120 -0.24	1.07	0.84	1.04	18,308,272
28 Aug 25	1.09000 -1.28	1.22	0.79	0.79	62,652,944
27 Aug 25	2.37500 -0.33	2.79	2.21	2.79	10,252,014
26 Aug 25	2.70000 -0.27	3.39	2.68	3.38	7,771,798
25 Aug 25	2.97000 +0.29	3.01	2.68	2.72	5,944,364
22 Aug 25	2.68000 +0.27	2.70	2.38	2.46	3,711,185
21 Aug 25	2.41000 +0.02	2.41	2.11	2.40	3,807,524
20 Aug 25	2.39000 -0.24	2.63	2.32	2.59	2,758,390
19 Aug 25	2.63000 -0.14	2.95	2.62	2.92	2,359,308
18 Aug 25	2.77000 +0.43	3.02	2.60	2.60	6,117,436
15 Aug 25	2.34000 -0.09	2.50	2.22	2.50	2,694,690
14 Aug 25	2.43000 +0.30	2.46	1.95	2.03	3,158,526
13 Aug 25	2.13000 +0.04	2.24	2.06	2.10	1,654,123
12 Aug 25	2.09000 +0.13	2.19	1.94	1.98	1,740,319
11 Aug 25	1.96000 +0.06	2.01	1.92	1.94	960,456
08 Aug 25	1.90000 +0.06	1.91	1.81	1.88	542,264
07 Aug 25	1.84000 -0.04	1.90	1.78	1.89	818,422
06 Aug 25	1.88000 -0.12	2.00	1.85	1.98	1,504,055
05 Aug 25	2.00000 -0.01	2.05	1.97	2.04	672,146
04 Aug 25	2.01000 +0.08	2.05	1.90	1.96	1,154,482
01 Aug 25	1.93000 -0.03	1.96	1.86	1.95	669,878
31 Jul 25	1.96000 -0.09	2.05	1.95	2.05	893,629
30 Jul 25	2.05000 +0.08	2.13	1.98	2.00	1,272,090
29 Jul 25	1.97000 -0.04	2.02	1.92	2.00	493,232
28 Jul 25	2.01000 -0.03	2.12	1.98	2.10	519,622
25 Jul 25	2.04000 +0.04	2.05	1.98	2.02	538,253
24 Jul 25	2.00000 -0.08	2.12	1.98	2.12	826,960
23 Jul 25	2.08000 +0.00	2.11	2.06	2.10	693,874
22 Jul 25	2.08000 +0.02	2.11	2.04	2.10	560,039
21 Jul 25	2.06000 -0.12	2.19	2.02	2.19	996,606
18 Jul 25	2.18000 -0.13	2.37	2.13	2.36	862,080
17 Jul 25	2.31000 -0.10	2.45	2.16	2.41	1,455,892
16 Jul 25	2.41000 +0.14	2.42	2.26	2.32	685,348
15 Jul 25	2.27000 -0.05	2.39	2.23	2.37	864,677
14 Jul 25	2.32000 +0.25	2.35	1.95	2.07	1,227,083
11 Jul 25	2.07000 +0.05	2.21	2.01	2.03	1,585,199
10 Jul 25	2.02000 +0.07	2.03	1.92	1.97	924,089
09 Jul 25	1.95000 +0.06	1.97	1.86	1.90	743,346
08 Jul 25	1.89000 +0.03	1.93	1.84	1.88	616,893
07 Jul 25	1.86000 +0.08	2.00	1.80	1.80	1,435,001
03 Jul 25	1.78000 +0.07	1.82	1.71	1.74	595,797
02 Jul 25	1.71000 +0.13	1.75	1.57	1.60	984,296
01 Jul 25	1.58000 -0.02	1.64	1.55	1.62	674,450
30 Jun 25	1.60000 +0.00	1.69	1.60	1.65	597,249
27 Jun 25	1.60000 -0.15	1.80	1.60	1.75	2,905,357
26 Jun 25	1.75000 -0.05	1.90	1.74	1.80	568,556
25 Jun 25	1.80000 +0.03	2.04	1.75	1.77	2,274,334
24 Jun 25	1.77000 +0.09	1.78	1.69	1.71	186,321
23 Jun 25	1.68000 -0.03	1.73	1.65	1.68	330,881
20 Jun 25	1.70500 +0.03	1.73	1.66	1.72	354,211
18 Jun 25	1.68000 -0.01	1.74	1.65	1.70	466,429
17 Jun 25	1.69000 -0.08	1.77	1.68	1.77	448,774
16 Jun 25	1.77000 -0.05	1.84	1.74	1.84	483,631
13 Jun 25	1.82000 -0.02	1.85	1.78	1.80	302,642
12 Jun 25	1.84000 +0.05	1.87	1.69	1.79	948,790
11 Jun 25	1.79000 -0.05	1.87	1.79	1.85	523,016
10 Jun 25	1.83500 -0.06	1.90	1.76	1.90	1,106,425
09 Jun 25	1.90000 +0.00	1.94	1.85	1.94	612,253
06 Jun 25	1.90000 +0.03	1.95	1.85	1.88	664,314
05 Jun 25	1.87000 -0.04	1.97	1.82	1.90	859,894
04 Jun 25	1.91000 +0.06	1.91	1.78	1.84	704,841
03 Jun 25	1.85000 +0.08	1.94	1.75	1.80	923,723
02 Jun 25	1.77000 -0.07	1.90	1.74	1.89	1,800,121
30 May 25	1.84000 +0.04	1.90	1.74	1.76	1,205,337
29 May 25	1.80000 +0.17	1.82	1.60	1.66	1,364,122
28 May 25	1.63000 +0.02	1.63	1.55	1.61	215,441
27 May 25	1.61000 +0.01	1.70	1.57	1.65	763,621
23 May 25	1.60000 -0.04	1.73	1.47	1.55	1,861,742
22 May 25	1.64000 +0.01	1.67	1.55	1.60	869,581
21 May 25	1.63000 -0.07	1.73	1.59	1.67	890,869
20 May 25	1.70000 -0.06	1.78	1.66	1.74	598,777
19 May 25	1.76000 +0.01	1.77	1.66	1.73	621,595
16 May 25	1.75000 +0.08	1.80	1.65	1.70	320,957
15 May 25	1.67500 -0.07	1.79	1.62	1.74	305,497
14 May 25	1.74500 -0.28	2.03	1.72	2.03	933,808
13 May 25	2.03000 +0.44	2.04	1.57	1.59	1,777,070
12 May 25	1.59000 +0.06	1.63	1.53	1.55	754,984
09 May 25	1.53000 +0.09	1.54	1.43	1.44	206,020
08 May 25	1.44000 +0.03	1.47	1.35	1.41	165,861
07 May 25	1.41000 -0.02	1.50	1.37	1.43	350,313
06 May 25	1.43000 -0.12	1.54	1.42	1.52	287,969
05 May 25	1.55000 +0.00	1.60	1.54	1.56	201,595
02 May 25	1.55000 -0.02	1.62	1.52	1.61	229,103
01 May 25	1.57000 +0.00	1.60	1.53	1.57	212,733
30 Apr 25	1.57000 +0.01	1.61	1.52	1.54	326,773
29 Apr 25	1.56000 +0.08	1.57	1.48	1.48	316,232
28 Apr 25	1.48000 -0.05	1.53	1.45	1.53	202,462
25 Apr 25	1.53000 -0.02	1.58	1.51	1.57	213,407
24 Apr 25	1.55000 +0.00	1.58	1.52	1.55	213,000
23 Apr 25	1.55000 +0.05	1.68	1.50	1.54	431,024
22 Apr 25	1.50000 +0.03	1.53	1.43	1.47	296,682
21 Apr 25	1.47000 +0.02	1.51	1.40	1.45	227,222
17 Apr 25	1.45000 +0.08	1.49	1.36	1.37	307,097
16 Apr 25	1.37000 -0.02	1.41	1.32	1.36	267,222
15 Apr 25	1.39000 +0.00	1.46	1.30	1.41	259,557
14 Apr 25	1.39000 +0.01	1.46	1.32	1.38	360,344
11 Apr 25	1.38000 +0.14	1.39	1.20	1.27	493,195
10 Apr 25	1.24000 +0.04	1.27	1.16	1.21	250,677
09 Apr 25	1.20000 +0.04	1.26	1.10	1.16	628,259
08 Apr 25	1.16000 +0.02	1.31	1.12	1.30	818,741
07 Apr 25	1.14000 -0.06	1.19	1.06	1.14	452,345
04 Apr 25	1.20000 -0.01	1.21	1.11	1.19	372,605
03 Apr 25	1.21000 -0.04	1.26	1.18	1.19	247,782
02 Apr 25	1.25000 +0.03	1.31	1.19	1.20	261,966
01 Apr 25	1.22000 +0.00	1.26	1.14	1.21	332,771
31 Mar 25	1.22000 -0.10	1.29	1.19	1.29	488,828
28 Mar 25	1.32000 -0.08	1.42	1.31	1.42	284,864
27 Mar 25	1.40000 +0.11	1.41	1.25	1.31	268,845
26 Mar 25	1.29000 -0.11	1.40	1.26	1.37	421,753
25 Mar 25	1.40000 -0.10	1.49	1.35	1.48	490,818
24 Mar 25	1.49500 -0.01	1.55	1.24	1.51	1,269,000
21 Mar 25	1.51000 +0.03	1.53	1.47	1.47	683,194
20 Mar 25	1.48000 +0.01	1.54	1.47	1.47	173,477
19 Mar 25	1.47000 -0.02	1.52	1.46	1.49	296,768
18 Mar 25	1.49000 -0.05	1.53	1.43	1.53	302,447
17 Mar 25	1.54000 -0.03	1.57	1.51	1.57	289,011
14 Mar 25	1.57000 +0.09	1.57	1.50	1.50	351,284
13 Mar 25	1.48000 -0.06	1.54	1.46	1.51	189,258
12 Mar 25	1.54000 +0.04	1.56	1.42	1.45	260,406
11 Mar 25	1.50000 +0.09	1.51	1.38	1.41	256,891
10 Mar 25	1.41000 -0.08	1.50	1.39	1.48	237,870
07 Mar 25	1.49000 -0.02	1.52	1.46	1.51	225,803
06 Mar 25	1.51000 +0.01	1.53	1.48	1.48	263,250
05 Mar 25	1.50000 +0.03	1.56	1.47	1.50	433,408
04 Mar 25	1.47000 +0.05	1.51	1.36	1.42	272,334
03 Mar 25	1.42000 -0.08	1.57	1.41	1.56	702,290
28 Feb 25	1.50000 +0.12	1.59	1.32	1.39	1,317,291
27 Feb 25	1.38000 -0.12	1.50	1.36	1.49	469,460
26 Feb 25	1.50000 +0.02	1.54	1.44	1.49	397,095
25 Feb 25	1.48000 -0.04	1.54	1.44	1.54	412,071
24 Feb 25	1.52000 -0.04	1.57	1.48	1.56	501,980
21 Feb 25	1.56000 -0.08	1.68	1.53	1.66	753,935
20 Feb 25	1.64000 -0.06	1.70	1.60	1.70	435,724
19 Feb 25	1.69500 -0.01	1.71	1.62	1.70	381,733
18 Feb 25	1.71000 -0.16	1.88	1.58	1.85	697,589
14 Feb 25	1.87000 +0.03	1.99	1.83	1.88	735,967
13 Feb 25	1.84000 +0.10	1.85	1.68	1.74	406,037
12 Feb 25	1.74000 +0.07	1.76	1.61	1.65	589,351
11 Feb 25	1.67000 -0.02	1.69	1.59	1.63	422,937
10 Feb 25	1.69000 -0.02	1.73	1.61	1.73	662,069
07 Feb 25	1.71000 -0.02	1.78	1.66	1.74	430,069
06 Feb 25	1.73000 -0.03	1.79	1.67	1.72	674,200
05 Feb 25	1.76000 -0.07	1.89	1.65	1.89	803,393
04 Feb 25	1.82500 -0.02	1.92	1.82	1.88	593,960
03 Feb 25	1.85000 -0.21	1.99	1.79	1.97	1,401,656
31 Jan 25	2.06000 +0.04	2.26	1.99	2.03	1,200,505
30 Jan 25	2.02000 +0.03	2.03	1.97	2.02	469,270
29 Jan 25	1.99000 +0.04	2.02	1.93	1.96	466,602
28 Jan 25	1.95000 +0.07	1.95	1.82	1.93	501,215
27 Jan 25	1.88000 -0.11	2.00	1.80	1.95	825,598
24 Jan 25	1.99000 -0.05	2.06	1.92	2.04	563,493
23 Jan 25	2.04000 -0.05	2.17	1.95	2.17	665,706
22 Jan 25	2.09000 -0.21	2.37	2.00	2.30	1,309,679
21 Jan 25	2.29500 +0.07	2.31	2.14	2.24	1,070,908
17 Jan 25	2.23000 +0.04	2.23	2.01	2.19	1,069,946
16 Jan 25	2.19000 -0.11	2.24	2.06	2.13	2,355,562
15 Jan 25	2.30000 +0.14	2.31	2.08	2.20	559,601
14 Jan 25	2.16000 -0.13	2.30	2.11	2.29	383,620
13 Jan 25	2.29000 -0.08	2.33	2.08	2.32	572,995
10 Jan 25	2.37000 +0.19	2.37	2.14	2.20	743,210
08 Jan 25	2.18000 -0.12	2.30	2.05	2.30	692,319
07 Jan 25	2.30000 -0.07	2.57	2.25	2.42	1,029,048
06 Jan 25	2.37000 +0.13	2.60	2.21	2.28	1,790,280
03 Jan 25	2.24000 +0.18	2.33	1.98	2.07	1,479,935
02 Jan 25	2.06000 +0.17	2.20	1.90	1.90	1,887,067
31 Dec 24	1.89000 +0.03	1.99	1.80	1.88	850,713
30 Dec 24	1.86000 -0.15	2.02	1.76	1.97	1,793,664
27 Dec 24	2.01000 +0.31	2.18	1.67	1.81	4,281,879
26 Dec 24	1.70000 +0.23	1.71	1.45	1.47	1,089,396
24 Dec 24	1.47000 +0.05	1.53	1.36	1.42	516,633
23 Dec 24	1.42000 -0.02	1.47	1.26	1.45	799,625
20 Dec 24	1.44000 +0.05	1.47	1.34	1.38	723,120
19 Dec 24	1.39000 -0.01	1.50	1.35	1.40	841,026
18 Dec 24	1.40000 -0.04	1.59	1.36	1.40	1,230,553
17 Dec 24	1.44000 +0.01	1.46	1.35	1.40	864,425
16 Dec 24	1.43000 -0.05	1.50	1.41	1.48	693,645
13 Dec 24	1.48000 -0.06	1.53	1.43	1.53	793,900
12 Dec 24	1.54000 -0.03	1.65	1.52	1.58	683,927
11 Dec 24	1.57000 -0.04	1.62	1.50	1.60	787,933
10 Dec 24	1.61000 -0.09	1.85	1.60	1.74	862,006
09 Dec 24	1.70000 +0.18	1.88	1.53	1.53	2,069,950
06 Dec 24	1.52000 +0.05	1.58	1.47	1.56	977,127
05 Dec 24	1.47000 -0.19	1.68	1.45	1.68	1,812,639
04 Dec 24	1.66000 -0.14	1.85	1.59	1.85	2,413,529
03 Dec 24	1.80500 -0.23	2.05	1.80	1.98	1,827,794
02 Dec 24	2.03000 -0.02	2.42	1.98	2.07	5,495,621
29 Nov 24	2.05000 +0.35	2.09	1.69	1.70	7,846,472
27 Nov 24	1.70000 -3.19	2.21	0.87	0.98	62,276,312
26 Nov 24	4.89000 -0.04	5.15	4.84	4.94	434,175
25 Nov 24	4.93000 -0.10	5.18	4.92	5.09	570,079
22 Nov 24	5.03000 -0.10	5.24	4.99	5.14	330,677
21 Nov 24	5.13000 -0.15	5.29	5.06	5.22	215,399
20 Nov 24	5.28000 +0.05	5.44	5.17	5.20	145,169
19 Nov 24	5.23000 +0.07	5.28	5.03	5.13	174,707
18 Nov 24	5.15500 -0.25	5.45	5.14	5.42	128,230
15 Nov 24	5.41000 -0.10	5.53	5.22	5.53	285,214
14 Nov 24	5.51000 -0.45	6.05	5.46	6.02	309,227
13 Nov 24	5.96000 -0.31	6.34	5.91	6.28	298,721
12 Nov 24	6.27000 -0.20	6.61	6.15	6.47	267,133
11 Nov 24	6.47000 +0.15	6.57	6.21	6.33	217,398
08 Nov 24	6.32000 -0.35	6.77	6.17	6.74	368,943
07 Nov 24	6.67000 +0.16	6.98	6.60	6.60	489,567
06 Nov 24	6.51000 +0.16	6.70	6.33	6.64	240,021
05 Nov 24	6.35000 +0.29	6.36	6.00	6.03	174,743
04 Nov 24	6.06000 +0.01	6.24	5.95	6.07	196,613
01 Nov 24	6.05000 +0.29	6.09	5.82	5.82	317,869
31 Oct 24	5.76000 -0.01	5.85	5.68	5.82	145,875
30 Oct 24	5.77000 +0.03	5.86	5.66	5.71	97,130
29 Oct 24	5.74000 -0.02	5.94	5.68	5.80	170,901
28 Oct 24	5.76000 +0.32	5.84	5.51	5.55	286,237
25 Oct 24	5.44000 +0.09	5.59	5.30	5.38	243,982
24 Oct 24	5.35000 +0.08	5.40	5.15	5.33	178,684
23 Oct 24	5.27000 -0.27	5.58	4.92	5.52	545,055
22 Oct 24	5.54000 -0.15	5.78	5.49	5.68	279,146
21 Oct 24	5.69000 +0.38	5.75	5.38	5.42	505,332
18 Oct 24	5.31000 +0.17	5.34	4.96	5.17	960,866
17 Oct 24	5.14000 -0.05	5.25	5.07	5.19	116,659
16 Oct 24	5.19000 +0.07	5.27	5.10	5.17	265,077
15 Oct 24	5.12000 +0.03	5.27	4.95	5.06	177,685
14 Oct 24	5.09000 -0.06	5.27	5.03	5.13	204,929
11 Oct 24	5.15000 +0.21	5.24	4.93	4.94	264,864
10 Oct 24	4.94000 -0.01	4.96	4.61	4.95	264,709
09 Oct 24	4.95000 -0.27	5.30	4.90	5.25	206,018
08 Oct 24	5.22000 +0.11	5.33	5.07	5.11	140,059
07 Oct 24	5.11000 -0.12	5.33	5.01	5.22	175,768
04 Oct 24	5.23000 -0.02	5.42	5.20	5.27	254,947
03 Oct 24	5.25000 +0.00	5.45	5.10	5.22	194,313
02 Oct 24	5.25000 +0.03	5.34	5.15	5.21	179,052
01 Oct 24	5.22000 -0.12	5.47	5.22	5.47	268,671
30 Sep 24	5.34000 -0.22	5.73	5.33	5.59	155,567
27 Sep 24	5.56000 -0.12	5.87	5.56	5.73	103,171
26 Sep 24	5.68000 +0.16	5.75	5.50	5.59	138,402
25 Sep 24	5.52000 -0.06	5.79	5.46	5.56	287,870
24 Sep 24	5.58000 +0.00	5.67	5.22	5.60	371,486
23 Sep 24	5.58000 -0.42	6.10	5.57	6.05	306,448
20 Sep 24	6.00000 +0.00	6.15	5.87	6.00	1,004,073
19 Sep 24	6.00000 +0.07	6.16	5.83	6.07	265,940
18 Sep 24	5.93000 -0.11	6.59	5.92	6.13	317,458
17 Sep 24	6.04000 +0.11	6.56	5.97	6.10	326,510
16 Sep 24	5.93000 -0.54	6.67	5.88	6.57	373,404
13 Sep 24	6.47000 -0.02	6.80	6.35	6.58	380,872
12 Sep 24	6.49000 -0.54	7.26	6.45	7.03	449,917
11 Sep 24	7.03000 -0.76	7.85	6.94	7.77	496,926
10 Sep 24	7.79000 -0.22	8.24	7.66	8.04	255,865
09 Sep 24	8.01000 +0.06	8.32	7.95	7.96	185,054
06 Sep 24	7.95000 +0.13	8.05	7.63	7.82	150,973
05 Sep 24	7.82000 +0.47	7.89	7.20	7.35	152,506
04 Sep 24	7.35500 +0.62	7.49	6.80	6.81	332,656
03 Sep 24	6.74000 -0.61	7.45	6.61	7.28	343,641
30 Aug 24	7.35000 +0.05	7.53	7.23	7.34	99,036
29 Aug 24	7.30000 -0.23	7.63	7.30	7.50	78,204
28 Aug 24	7.53000 +0.06	7.66	7.39	7.40	104,325
27 Aug 24	7.47000 -0.21	7.66	7.44	7.53	65,238
26 Aug 24	7.68000 +0.15	7.83	7.50	7.50	120,662
23 Aug 24	7.53000 +0.36	7.89	7.15	7.19	179,082
22 Aug 24	7.17000 -0.10	7.55	7.16	7.30	94,729
21 Aug 24	7.27000 +0.17	7.27	7.06	7.15	98,851
20 Aug 24	7.10000 -0.06	7.39	7.05	7.19	240,911
19 Aug 24	7.16000 -0.55	7.70	7.16	7.64	241,685
16 Aug 24	7.71000 +0.03	8.09	7.49	7.57	197,695
15 Aug 24	7.68000 +0.34	7.78	7.45	7.45	58,724
14 Aug 24	7.34000 -0.41	8.03	7.24	7.97	137,300
13 Aug 24	7.75000 +0.24	7.81	7.45	7.54	123,680
12 Aug 24	7.51000 +0.17	7.76	7.34	7.34	139,584
09 Aug 24	7.34000 -0.08	7.55	7.29	7.44	101,912
08 Aug 24	7.42000 +0.41	7.42	6.94	7.11	163,304
07 Aug 24	7.01000 -0.26	7.39	6.90	7.39	255,032
06 Aug 24	7.27000 +0.22	7.33	6.96	7.04	164,283
05 Aug 24	7.05000 -0.28	7.22	6.90	6.99	162,379
02 Aug 24	7.33000 -0.07	7.44	6.97	7.37	240,431
01 Aug 24	7.40000 -0.35	7.75	7.20	7.75	173,029
31 Jul 24	7.75000 +0.14	7.87	7.51	7.61	130,693
30 Jul 24	7.61000 -0.39	8.06	7.56	8.00	128,802
29 Jul 24	8.00000 -0.56	8.52	7.93	8.43	232,517
26 Jul 24	8.56000 +0.22	8.70	8.34	8.53	303,609
25 Jul 24	8.34000 +0.18	8.65	8.19	8.30	249,848
24 Jul 24	8.16000 -0.36	8.54	8.09	8.45	81,584
23 Jul 24	8.52000 +0.39	8.68	8.09	8.11	181,654
22 Jul 24	8.13000 +0.17	8.20	7.79	7.93	98,503
19 Jul 24	7.96000 -0.15	8.12	7.90	8.05	120,239
18 Jul 24	8.11000 -0.84	9.10	8.02	8.95	340,443
17 Jul 24	8.95000 -0.27	9.25	8.83	9.18	201,603
16 Jul 24	9.22000 +0.77	9.25	8.57	8.57	262,781
15 Jul 24	8.45000 -0.33	8.89	8.43	8.73	188,678
12 Jul 24	8.78000 +0.40	8.82	8.25	8.38	203,130
11 Jul 24	8.38000 +0.77	8.44	7.76	7.76	463,633
10 Jul 24	7.61000 -0.29	7.98	7.46	7.82	238,348
09 Jul 24	7.90000 +0.04	8.00	7.68	7.83	222,633
08 Jul 24	7.86000 +0.54	7.90	7.23	7.37	251,902
05 Jul 24	7.32000 +0.24	7.38	6.93	7.00	170,610
03 Jul 24	7.08000 -0.01	7.26	6.98	7.12	85,302
02 Jul 24	7.09000 -0.32	7.46	7.08	7.41	99,834
01 Jul 24	7.41000 +0.03	7.55	7.28	7.37	106,147
28 Jun 24	7.38000 -0.13	7.50	6.86	7.50	777,201
27 Jun 24	7.51000 +0.36	7.52	7.10	7.15	178,359
26 Jun 24	7.15000 -0.05	7.20	6.99	7.17	149,991
25 Jun 24	7.20000 -0.23	7.51	7.16	7.47	219,918
24 Jun 24	7.43000 -0.20	7.95	7.42	7.63	234,220
21 Jun 24	7.63000 +0.04	7.72	7.37	7.72	821,562
20 Jun 24	7.59000 +0.52	7.67	7.23	7.25	172,789
18 Jun 24	7.07000 -0.49	7.84	7.05	7.58	160,107
17 Jun 24	7.56000 -0.11	7.90	7.51	7.58	103,644
14 Jun 24	7.67000 +0.01	7.96	7.57	7.67	113,168
13 Jun 24	7.66000 +0.11	7.75	7.53	7.55	96,196
12 Jun 24	7.55000 -0.08	8.00	7.43	7.85	185,995
11 Jun 24	7.63000 +0.56	7.65	7.07	7.07	196,781
10 Jun 24	7.07000 +0.28	7.24	6.66	6.69	265,175
07 Jun 24	6.79000 -0.25	7.04	6.65	6.93	176,912
06 Jun 24	7.04000 -0.16	7.37	7.00	7.20	172,438
05 Jun 24	7.20000 +0.01	7.49	7.07	7.24	133,839
04 Jun 24	7.19000 +0.19	7.30	6.79	7.05	265,769
03 Jun 24	7.00000 -0.07	7.20	6.90	7.07	227,818
31 May 24	7.07000 -0.15	7.35	6.89	7.26	166,606
30 May 24	7.22000 +0.09	7.28	6.99	7.18	233,461
29 May 24	7.13000 -0.80	7.80	7.11	7.80	256,835
28 May 24	7.93500 +0.03	7.95	7.05	7.62	661,628
24 May 24	7.90000 +0.37	7.95	7.38	7.59	228,601
23 May 24	7.53000 -0.47	8.18	7.34	8.00	247,818
22 May 24	8.00000 +0.13	8.30	7.83	7.83	319,959
21 May 24	7.87000 -0.08	8.04	7.62	7.95	192,096
20 May 24	7.95000 +0.17	8.05	7.68	7.71	236,478
17 May 24	7.78000 +0.45	7.92	7.18	7.34	187,970
16 May 24	7.33000 -0.10	7.36	6.80	7.14	399,708
15 May 24	7.43000 +0.03	7.57	7.34	7.46	313,543
14 May 24	7.40000 -0.14	7.82	7.29	7.62	225,546
13 May 24	7.54000 -0.04	8.13	7.50	7.57	400,795
10 May 24	7.58000 -0.15	7.82	7.53	7.75	392,664
09 May 24	7.73000 -0.27	8.18	7.60	8.18	223,914
08 May 24	8.00000 -0.21	8.26	7.81	8.20	455,100
07 May 24	8.21000 -0.29	8.76	8.17	8.61	200,305
06 May 24	8.50000 -0.10	8.91	8.45	8.91	241,264
03 May 24	8.60000 +0.10	8.88	8.52	8.57	101,290
02 May 24	8.50000 +0.00	8.60	8.27	8.60	202,853
01 May 24	8.50000 -0.42	9.12	8.49	8.93	194,073
30 Apr 24	8.92000 -0.18	9.29	8.81	9.10	207,808
29 Apr 24	9.10000 +0.67	9.19	8.35	8.35	177,405
26 Apr 24	8.43000 +0.24	8.50	8.14	8.22	120,913
25 Apr 24	8.19000 -0.01	8.37	7.85	8.14	150,771
24 Apr 24	8.20000 +0.00	8.66	8.00	8.29	339,980
23 Apr 24	8.20000 +0.11	8.44	8.15	8.21	151,657
22 Apr 24	8.09000 -0.08	8.36	7.80	8.27	210,765
19 Apr 24	8.17000 -0.12	8.63	8.00	8.28	271,784
18 Apr 24	8.29000 -0.32	8.84	8.12	8.79	234,621
17 Apr 24	8.61000 -0.14	9.26	8.53	8.93	418,152
16 Apr 24	8.75000 +0.13	9.04	8.54	8.54	136,801
15 Apr 24	8.62000 -0.08	8.79	8.44	8.50	234,921
12 Apr 24	8.70000 -0.34	9.19	8.61	9.03	267,111
11 Apr 24	9.04000 +0.05	9.34	8.75	9.09	394,021
10 Apr 24	8.99000 -0.27	9.15	8.55	9.06	503,035
09 Apr 24	9.26000 -0.09	9.98	9.03	9.35	359,688
08 Apr 24	9.35000 +0.09	9.48	8.89	9.23	247,508
05 Apr 24	9.26000 -0.26	9.61	9.05	9.50	195,697
04 Apr 24	9.52000 +0.40	9.86	8.74	9.20	894,973
03 Apr 24	9.12000 -0.58	10.21	9.00	9.78	771,237
02 Apr 24	9.70000 -0.56	10.95	8.85	10.33	1,015,490
01 Apr 24	10.26000 -1.68	12.85	9.95	12.36	1,180,684
28 Mar 24	11.94000 +2.57	12.70	9.36	9.39	1,556,224
27 Mar 24	9.37000 +0.69	10.55	8.77	9.36	1,469,214
26 Mar 24	8.68000 +0.17	8.97	8.12	8.14	413,743
25 Mar 24	8.51000 -0.12	8.93	7.70	8.74	835,575
22 Mar 24	8.63000 +1.59	11.72	8.30	10.77	21,033,280
21 Mar 24	7.04000 +0.26	7.74	6.80	6.82	277,126
20 Mar 24	6.78000 -0.63	7.45	6.74	7.20	278,318
19 Mar 24	7.40500 -0.38	7.72	7.11	7.59	202,773
18 Mar 24	7.78500 -0.45	8.42	7.31	8.09	419,302
15 Mar 24	8.24000 +2.51	10.72	5.62	5.64	2,273,699
14 Mar 24	5.73000 +5.41	6.73	5.04	6.41	566,658
13 Mar 24	6.46200 -0.03	6.94	6.15	6.60	172,277
12 Mar 24	6.99200 -0.04	7.69	6.40	7.40	217,497
11 Mar 24	7.82000 +0.00	8.00	7.66	8.00	49,322
08 Mar 24	7.90400 -0.02	8.24	7.64	8.20	61,866
07 Mar 24	8.22600 +0.01	8.40	7.80	8.23	59,153
06 Mar 24	8.10000 +0.01	8.40	7.92	8.28	41,670
05 Mar 24	7.91600 -0.03	8.54	7.80	8.54	86,204
04 Mar 24	8.45200 +0.02	8.60	8.20	8.40	49,868
01 Mar 24	8.12600 -0.03	8.80	8.00	8.78	82,842
29 Feb 24	8.73600 +0.00	9.00	8.70	8.80	42,647
28 Feb 24	8.75000 -0.01	9.00	8.70	8.86	31,800
27 Feb 24	8.85800 -0.01	9.10	8.60	9.00	41,203
26 Feb 24	8.96000 +0.01	9.18	8.84	8.90	28,986
23 Feb 24	8.77200 +0.01	9.20	8.60	8.74	98,803
22 Feb 24	8.58200 +0.01	9.48	8.18	9.48	68,498
21 Feb 24	8.36000 -0.02	8.92	8.28	8.84	52,922
20 Feb 24	8.67800 -0.02	9.78	8.60	9.50	106,778
16 Feb 24	9.03200 -0.03	9.70	8.82	9.57	94,047
15 Feb 24	9.69600 +0.06	10.00	8.60	9.00	257,709
14 Feb 24	8.40600 +0.02	8.80	7.62	8.36	63,076
13 Feb 24	8.00000 -0.04	8.93	8.00	8.80	46,223
12 Feb 24	8.74600 +0.02	9.00	8.42	8.80	69,281
09 Feb 24	8.28200 -0.03	9.11	8.07	8.64	54,299
08 Feb 24	8.97200 +0.03	9.20	8.42	8.60	145,866
07 Feb 24	8.41600 +0.04	8.60	7.40	7.60	124,502
06 Feb 24	7.69000 +0.03	7.79	7.10	7.10	44,243
05 Feb 24	7.12800 -0.01	7.78	7.06	7.20	41,771
02 Feb 24	7.28400 +0.00	7.48	7.03	7.34	42,383
01 Feb 24	7.25000 -0.02	8.00	7.12	7.80	87,971
31 Jan 24	7.72000 -0.03	8.56	7.72	8.56	90,052
30 Jan 24	8.30000 -0.03	9.00	8.30	9.00	56,796
29 Jan 24	8.92800 +0.01	9.00	8.19	8.60	71,259
26 Jan 24	8.64000 +0.00	9.00	8.25	8.80	74,981
25 Jan 24	8.69800 +0.03	9.04	8.00	8.72	218,483
24 Jan 24	8.00000 -0.04	9.20	7.82	9.06	182,005
23 Jan 24	8.87600 +0.10	9.12	7.64	8.20	1,389,132
22 Jan 24	6.80000 -0.01	7.10	5.82	6.90	70,098
19 Jan 24	6.98000 -0.01	7.27	6.86	7.27	39,716
18 Jan 24	7.14600 -0.02	7.45	7.10	7.40	25,867
17 Jan 24	7.46600 -0.01	7.69	7.22	7.44	26,087
16 Jan 24	7.68600 +0.02	7.80	7.25	7.73	48,106
12 Jan 24	7.36400 -0.01	7.80	7.30	7.62	18,924
11 Jan 24	7.58400 +0.00	7.73	7.46	7.63	24,302
10 Jan 24	7.60000 +0.01	7.76	7.44	7.46	21,560
09 Jan 24	7.44400 -0.01	7.83	7.23	7.68	51,964
08 Jan 24	7.60000 +0.00	7.98	7.41	7.98	44,515
05 Jan 24	7.65800 -0.01	7.96	7.50	7.60	31,690
04 Jan 24	7.80000 -0.03	8.44	7.60	8.00	63,410
03 Jan 24	8.34000 +0.02	8.49	7.79	7.84	139,007
02 Jan 24	7.86200 +0.00	8.56	7.80	8.07	41,603
29 Dec 23	7.88000 -0.03	9.27	7.82	8.97	125,063
28 Dec 23	8.53400 -0.04	9.38	8.41	9.38	237,651
27 Dec 23	9.25200 +0.02	10.00	9.00	10.00	297,877
26 Dec 23	8.92000 +0.02	9.00	8.60	8.60	79,615
22 Dec 23	8.46200 +0.00	9.08	8.25	8.79	61,121
21 Dec 23	8.55800 +0.01	8.71	8.32	8.71	33,763
20 Dec 23	8.37600 +0.01	9.32	8.00	8.00	100,122
19 Dec 23	8.27400 +0.04	8.30	7.00	7.40	132,128
18 Dec 23	7.54000 -0.01	8.15	7.42	7.72	62,190
15 Dec 23	7.67400 -0.03	8.80	7.67	8.26	95,190
14 Dec 23	8.22400 +0.01	8.40	7.40	7.40	47,426
13 Dec 23	8.02000 +0.00	8.02	7.40	7.88	56,133
12 Dec 23	8.02000 -0.03	8.56	7.87	8.40	76,634
11 Dec 23	8.57200 +0.00	8.72	8.40	8.60	44,359
08 Dec 23	8.52600 -0.02	8.73	8.44	8.73	46,395
07 Dec 23	8.84400 +0.00	9.00	8.69	8.99	43,870
06 Dec 23	8.90000 +0.00	9.02	8.72	9.00	60,373
05 Dec 23	8.98400 +0.01	9.19	8.60	8.60	56,371
04 Dec 23	8.73600 -0.04	9.21	7.80	7.80	88,632
01 Dec 23	9.45600 -0.01	9.60	9.15	9.50	81,174
30 Nov 23	9.60000 +0.00	9.69	9.38	9.39	56,972
29 Nov 23	9.60200 +0.00	9.72	9.30	9.60	124,936
28 Nov 23	9.68600 +0.01	9.96	9.42	9.54	70,059
27 Nov 23	9.44400 +0.01	9.64	9.02	9.30	101,190
24 Nov 23	9.20000 +0.01	9.22	8.98	9.01	75,825
22 Nov 23	9.01200 +0.02	9.20	8.44	8.87	117,168
21 Nov 23	8.59200 -0.01	8.68	8.30	8.63	39,105
20 Nov 23	8.80200 -0.02	9.28	7.60	9.20	115,409
17 Nov 23	9.20200 +0.02	9.39	8.60	8.85	101,375
16 Nov 23	8.72800 -0.01	9.00	8.41	8.96	93,475
15 Nov 23	8.92400 +0.01	9.05	8.63	8.80	75,475
14 Nov 23	8.80000 +0.04	8.80	8.22	8.44	62,885
13 Nov 23	8.08600 +0.00	8.19	7.87	7.90	64,055
10 Nov 23	8.00000 -0.04	8.90	7.80	8.90	143,688
09 Nov 23	8.90000 -0.06	10.00	8.60	9.80	165,663
08 Nov 23	10.00000 -0.01	10.69	9.28	10.00	227,201
07 Nov 23	10.14000 +0.06	10.59	8.82	8.86	474,719
06 Nov 23	8.95000 +0.02	9.32	8.64	9.16	289,395
03 Nov 23	8.54800 +0.09	8.78	6.79	6.80	1,076,426
02 Nov 23	6.80000 -0.29	7.36	5.00	5.17	2,872,402
01 Nov 23	12.64800 +0.03	13.32	11.85	11.85	451,815
31 Oct 23	12.00000 +0.06	12.49	10.74	10.74	363,959
30 Oct 23	10.86600 +0.04	11.02	9.83	10.12	310,052
27 Oct 23	10.00000 -0.03	12.29	9.87	11.08	381,746
26 Oct 23	10.68000 +0.00	11.40	10.40	10.54	284,736
25 Oct 23	10.60000 -0.02	11.30	10.25	10.47	241,792
24 Oct 23	11.00200 +0.09	11.15	8.91	8.91	655,885
23 Oct 23	9.26000 -0.02	9.60	7.27	8.20	630,198
20 Oct 23	9.63800 -0.18	12.68	9.40	12.42	1,112,201
19 Oct 23	13.20000 +0.19	18.00	9.62	10.20	6,284,168
18 Oct 23	9.43400 +0.07	10.80	7.70	7.79	1,055,749
17 Oct 23	7.93800 +0.05	7.98	6.68	6.77	380,448
16 Oct 23	6.93200 +0.02	7.16	6.09	6.90	304,303
13 Oct 23	6.50000 +0.05	7.18	5.74	6.12	705,796
12 Oct 23	5.47200 +0.02	5.60	4.96	5.00	321,045
11 Oct 23	5.07400 +0.01	5.09	4.85	4.89	151,385
10 Oct 23	4.95800 +0.02	5.07	4.57	4.57	239,861
09 Oct 23	4.61200 +0.00	4.65	4.42	4.52	104,717
06 Oct 23	4.55000 +0.00	4.63	4.40	4.61	156,061
05 Oct 23	4.56800 -0.01	4.70	4.40	4.70	159,545
04 Oct 23	4.73400 +0.00	4.75	4.60	4.60	138,401
03 Oct 23	4.75400 +0.01	4.79	4.39	4.40	215,589
02 Oct 23	4.47400 +0.00	4.48	4.34	4.40	96,233
29 Sep 23	4.42000 +0.00	4.45	4.30	4.36	116,715
28 Sep 23	4.36400 +0.00	4.37	4.27	4.27	131,981
27 Sep 23	4.34400 +0.00	4.37	4.24	4.28	121,072
26 Sep 23	4.40200 +0.01	4.48	4.29	4.30	202,905
25 Sep 23	4.26800 +0.00	4.32	4.20	4.26	111,215
22 Sep 23	4.17800 +0.00	4.27	4.09	4.16	155,266
21 Sep 23	4.19000 -0.01	4.31	4.18	4.30	172,473
20 Sep 23	4.30800 -0.01	4.51	4.25	4.50	133,104
19 Sep 23	4.50800 +0.01	4.57	4.20	4.26	230,508
18 Sep 23	4.24600 +0.00	4.42	4.22	4.40	139,236
15 Sep 23	4.30200 -0.01	4.60	4.30	4.52	222,114
14 Sep 23	4.54800 -0.01	4.78	4.40	4.76	225,049
13 Sep 23	4.71400 +0.02	5.17	4.57	4.82	762,885
12 Sep 23	4.35000 +0.01	4.46	4.21	4.40	206,016
11 Sep 23	4.23000 +0.01	4.36	4.18	4.22	205,679
08 Sep 23	4.07200 -0.01	4.35	4.00	4.31	292,262
07 Sep 23	4.33000 -0.01	4.47	4.30	4.40	243,645
06 Sep 23	4.43600 -0.01	4.68	4.40	4.56	356,713
05 Sep 23	4.60000 +0.00	4.60	4.30	4.40	633,710
01 Sep 23	4.52200 +0.00	4.67	4.20	4.65	1,016,072
31 Aug 23	4.56000 -0.04	5.20	4.53	5.07	2,157,932
30 Aug 23	5.37000 -1.14	6.20	4.20	5.59	6,917,173
29 Aug 23	28.20000 +0.13	29.20	23.80	25.80	385,309
28 Aug 23	25.60000 +0.12	26.80	23.60	25.00	384,695
25 Aug 23	23.20000 -0.03	23.95	22.80	23.60	130,365
24 Aug 23	23.80000 -0.08	25.60	23.60	25.60	170,505
23 Aug 23	25.50000 +0.01	27.00	25.40	27.00	49,269
22 Aug 23	25.30000 -0.11	27.30	24.20	27.00	99,075
21 Aug 23	27.40000 +0.04	27.60	26.95	27.20	72,397
18 Aug 23	26.60000 -0.09	28.20	25.60	28.00	166,528
17 Aug 23	28.50000 +0.06	28.80	27.20	28.00	62,476
16 Aug 23	27.20000 -0.19	31.00	26.80	31.00	174,813
15 Aug 23	31.00000 -0.02	32.00	30.80	32.00	45,797
14 Aug 23	31.40000 -0.03	31.60	28.60	31.60	115,080
11 Aug 23	32.00000 -0.01	32.80	31.80	32.40	55,692
10 Aug 23	32.20000 -0.03	34.00	32.10	32.80	57,528
09 Aug 23	32.80000 -0.03	33.80	32.50	33.80	30,949
08 Aug 23	33.40000 +0.03	33.50	31.70	33.20	51,663
07 Aug 23	32.80000 +0.01	33.60	31.60	33.60	47,184
04 Aug 23	32.60000 -0.02	33.60	32.20	33.20	50,113
03 Aug 23	33.00000 +0.00	33.60	32.40	32.80	26,992
02 Aug 23	33.00000 -0.02	33.60	32.40	33.20	50,189
01 Aug 23	33.40000 -0.06	34.60	33.20	34.60	36,664
31 Jul 23	34.60000 +0.07	34.80	33.30	33.60	43,404
28 Jul 23	33.20000 +0.01	33.82	33.00	33.40	28,554
27 Jul 23	33.00000 +0.03	34.40	32.60	33.60	34,930
26 Jul 23	32.40000 +0.01	32.90	31.60	32.00	37,136
25 Jul 23	32.20000 -0.07	33.60	32.00	33.20	35,952
24 Jul 23	33.60000 -0.05	34.60	32.80	34.40	51,204
21 Jul 23	34.60000 +0.05	35.00	33.40	34.00	47,944
20 Jul 23	33.60000 -0.10	37.00	33.40	35.60	74,435
19 Jul 23	35.60000 +0.04	36.40	34.00	34.80	149,521
18 Jul 23	34.80000 +0.10	34.80	32.60	32.60	42,641
17 Jul 23	32.80000 -0.01	34.00	32.60	33.00	76,257
14 Jul 23	33.00000 -0.11	35.60	33.00	35.20	81,701
13 Jul 23	35.20000 +0.02	35.80	34.00	35.80	89,276
12 Jul 23	34.80000 +0.01	35.60	34.10	34.60	42,803
11 Jul 23	34.60000 +0.00	35.00	32.40	34.80	45,741
10 Jul 23	34.60000 +0.10	35.00	32.50	32.80	47,335
07 Jul 23	32.60000 -0.04	33.40	32.20	33.20	32,901
06 Jul 23	33.40000 -0.06	34.80	32.60	34.80	65,576
05 Jul 23	34.60000 +0.02	36.20	34.00	34.80	58,454
03 Jul 23	34.20000 -0.03	35.00	33.80	35.00	22,054
30 Jun 23	34.80000 +0.11	35.00	32.20	32.60	60,255
29 Jun 23	32.60000 -0.03	33.40	32.00	33.40	36,463
28 Jun 23	33.30000 +0.01	34.10	32.40	33.00	35,364
27 Jun 23	33.00000 +0.07	33.40	31.60	31.60	38,295
26 Jun 23	31.60000 -0.17	35.00	31.40	35.00	77,747
23 Jun 23	35.00000 +0.02	36.10	34.00	34.00	189,014
22 Jun 23	34.60000 -0.02	35.60	34.30	34.80	39,608
21 Jun 23	35.00000 -0.02	35.40	33.62	35.00	76,792
20 Jun 23	35.40000 -0.04	36.80	34.42	36.80	102,267
16 Jun 23	36.20000 +0.03	36.40	34.00	36.20	75,556
15 Jun 23	35.60000 +0.10	37.20	33.00	33.20	163,428
14 Jun 23	33.60000 +0.04	34.00	32.40	32.80	63,059
13 Jun 23	32.80000 -0.01	34.15	32.00	34.00	92,037
12 Jun 23	33.00000 -0.08	35.00	31.80	34.60	102,873
09 Jun 23	34.60000 -0.01	35.60	33.50	35.60	47,234
08 Jun 23	34.80000 -0.15	39.00	33.61	39.00	118,788
07 Jun 23	37.80000 +0.10	39.80	36.60	37.00	127,295
06 Jun 23	35.80000 +0.04	40.60	35.20	36.00	143,258
05 Jun 23	35.00000 +0.14	37.90	31.40	32.40	138,370
02 Jun 23	32.10000 -0.02	33.00	30.20	33.00	65,809
01 Jun 23	32.60000 +0.13	33.20	29.65	30.20	61,628
31 May 23	30.00000 +0.00	31.60	27.80	30.40	58,428
30 May 23	30.00000 +0.02	30.40	27.80	29.60	45,188
26 May 23	29.50000 +0.13	29.80	27.01	28.20	29,048
25 May 23	27.00000 -0.14	30.60	26.60	30.60	58,930
24 May 23	29.80000 -0.03	31.50	29.00	30.40	50,509
23 May 23	30.40000 -0.11	33.40	29.40	33.40	103,674
22 May 23	32.60000 +0.29	33.00	27.80	28.00	155,001
19 May 23	26.80000 +0.12	27.40	24.20	24.80	99,214
18 May 23	24.40000 +0.02	24.60	23.60	24.60	24,042
17 May 23	24.00000 +0.01	24.40	23.60	24.00	28,854
16 May 23	23.80000 -0.01	24.80	23.60	23.80	39,697
15 May 23	24.00000 +0.05	24.20	22.80	23.00	28,209
12 May 23	23.00000 +0.02	23.40	22.40	22.80	18,097
11 May 23	22.60000 -0.05	24.00	22.60	24.00	35,332
10 May 23	23.60000 +0.01	24.00	23.20	23.40	37,386
09 May 23	23.40000 +0.03	24.30	22.40	22.80	25,288
08 May 23	22.80000 -0.01	23.80	22.80	23.00	27,951
05 May 23	23.00000 +0.04	23.20	22.20	22.20	25,719
04 May 23	22.20000 -0.01	22.80	22.20	22.20	18,306
03 May 23	22.40000 +0.01	23.00	22.20	22.60	26,204
02 May 23	22.20000 -0.06	23.80	22.20	23.60	26,011
01 May 23	23.40000 +0.12	24.00	21.00	21.40	65,074
28 Apr 23	21.00000 -0.01	21.70	20.80	20.80	26,221
27 Apr 23	21.20000 -0.02	22.00	20.80	21.60	23,586
26 Apr 23	21.60000 -0.01	22.60	21.40	21.40	27,151
25 Apr 23	21.80000 +0.00	22.20	21.20	21.60	26,368
24 Apr 23	21.80000 -0.08	23.40	21.40	23.00	36,361
21 Apr 23	23.40000 -0.02	23.80	23.00	23.60	35,384
20 Apr 23	23.80000 +0.04	24.40	23.00	24.00	61,496
19 Apr 23	23.00000 +0.06	23.40	21.80	22.00	42,776
18 Apr 23	21.80000 +0.01	21.80	21.40	21.40	14,586
17 Apr 23	21.60000 +0.00	21.80	21.00	21.60	22,222
14 Apr 23	21.60000 +0.01	21.80	21.00	21.80	16,860
13 Apr 23	21.40000 +0.02	21.60	20.80	21.20	14,583
12 Apr 23	21.00000 -0.01	21.40	20.80	21.20	11,578
11 Apr 23	21.20000 +0.02	21.20	20.60	21.00	12,438
10 Apr 23	20.80000 +0.01	21.00	20.00	20.20	22,974
06 Apr 23	20.60000 +0.01	20.80	20.00	20.40	20,066
05 Apr 23	20.40000 +0.00	21.40	20.20	21.00	26,641
04 Apr 23	20.40000 -0.05	21.59	20.40	21.40	27,513
03 Apr 23	21.40000 -0.02	22.30	21.00	22.20	22,740
31 Mar 23	21.80000 +0.00	22.00	21.00	21.40	22,889
30 Mar 23	21.80000 +0.04	21.80	20.98	21.20	15,403
29 Mar 23	21.00000 +0.05	21.40	20.20	20.20	19,723
28 Mar 23	20.00000 -0.01	20.60	20.00	20.00	14,492
27 Mar 23	20.20000 -0.02	20.80	19.80	20.60	18,778
24 Mar 23	20.60000 +0.00	21.40	20.20	20.40	19,322
23 Mar 23	20.60000 +0.00	21.57	20.20	21.20	19,686
22 Mar 23	20.60000 -0.05	21.80	20.60	21.80	12,851
21 Mar 23	21.60000 +0.05	21.80	20.50	20.80	23,534
20 Mar 23	20.60000 +0.03	20.80	20.00	20.20	24,407
17 Mar 23	20.00000 -0.01	21.20	19.80	20.20	194,481
16 Mar 23	20.20000 +0.00	20.80	19.80	20.40	28,826
15 Mar 23	20.20000 -0.02	20.80	20.00	20.60	26,560
14 Mar 23	20.60000 -0.01	21.60	20.50	20.80	23,940
13 Mar 23	20.80000 +0.03	21.80	20.00	20.00	41,013
10 Mar 23	20.20000 -0.04	21.40	20.00	21.40	37,892
09 Mar 23	21.00000 -0.04	22.60	21.00	22.40	32,069
08 Mar 23	21.80000 -0.06	23.40	21.40	23.40	30,252
07 Mar 23	23.00000 +0.02	23.00	22.20	22.80	18,316
06 Mar 23	22.60000 +0.01	22.80	21.60	22.40	20,777
03 Mar 23	22.40000 +0.09	22.50	20.40	20.60	34,755
02 Mar 23	20.60000 -0.05	22.10	20.20	21.80	54,205
01 Mar 23	21.60000 -0.01	22.80	21.60	22.20	17,735
28 Feb 23	21.80000 -0.01	22.60	21.65	22.00	16,702
27 Feb 23	22.00000 -0.04	22.80	22.00	22.60	24,250
24 Feb 23	22.80000 -0.02	23.40	22.20	22.80	16,731
23 Feb 23	23.30000 +0.00	23.60	22.80	23.40	19,282
22 Feb 23	23.20000 +0.00	24.00	22.80	23.00	16,543
21 Feb 23	23.20000 +0.05	24.00	22.00	22.20	47,831
17 Feb 23	22.20000 -0.01	22.90	21.60	22.80	38,331
16 Feb 23	22.40000 -0.04	23.40	22.40	22.80	24,998
15 Feb 23	23.20000 -0.03	24.00	22.80	24.00	16,947
14 Feb 23	23.80000 -0.01	24.00	23.00	23.40	21,562
13 Feb 23	24.00000 -0.05	25.00	22.00	25.00	48,453
10 Feb 23	25.00000 -0.03	26.00	24.40	25.20	20,725
09 Feb 23	25.60000 +0.01	25.90	25.40	25.60	17,633
08 Feb 23	25.40000 +0.00	26.00	25.00	25.60	23,273
07 Feb 23	25.40000 +0.01	25.80	24.40	25.00	35,523
06 Feb 23	25.20000 +0.11	26.00	23.00	23.80	74,483
03 Feb 23	23.00000 -0.04	24.00	23.00	23.40	13,101
02 Feb 23	23.80000 +0.02	24.20	23.20	23.60	32,393
01 Feb 23	23.40000 +0.02	23.60	22.20	23.20	24,138
31 Jan 23	23.00000 +0.00	23.80	22.80	23.80	11,240
30 Jan 23	23.00000 -0.02	24.00	23.00	24.00	19,578
27 Jan 23	23.40000 +0.03	23.40	22.20	22.60	24,362
26 Jan 23	22.80000 +0.03	22.80	21.80	22.40	16,664
25 Jan 23	22.20000 +0.00	22.40	21.60	21.80	12,054
24 Jan 23	22.20000 +0.01	22.60	21.80	22.00	15,088
23 Jan 23	22.00000 +0.01	22.60	21.60	22.40	41,436
20 Jan 23	21.80000 -0.11	24.80	21.80	24.80	63,334
19 Jan 23	24.00000 -0.04	25.60	23.20	24.40	40,173
18 Jan 23	24.80000 -0.04	25.80	24.20	25.40	39,632
17 Jan 23	25.60000 -0.07	27.40	25.00	27.00	43,496
13 Jan 23	27.00000 +0.10	27.00	24.60	25.00	69,681
12 Jan 23	25.00000 +0.17	25.60	20.80	21.60	67,321
11 Jan 23	21.60000 +0.01	21.60	20.60	21.60	19,164
10 Jan 23	21.40000 +0.02	21.40	20.80	21.40	12,143
09 Jan 23	21.00000 +0.00	21.20	20.40	21.20	13,071
06 Jan 23	21.00000 +0.02	21.00	20.20	21.00	14,356
05 Jan 23	20.60000 -0.03	21.60	20.40	21.20	10,699
04 Jan 23	21.20000 +0.01	21.40	20.40	20.80	15,622
03 Jan 23	21.00000 -0.03	21.60	20.60	21.60	11,143
30 Dec 22	21.60000 +0.01	21.80	20.00	21.00	23,623
29 Dec 22	21.40000 +0.06	22.00	19.60	20.00	43,919
28 Dec 22	20.20000 -0.07	22.80	20.20	21.20	34,701
27 Dec 22	21.60000 +0.01	21.80	20.40	21.00	39,500
23 Dec 22	21.40000 +0.19	22.00	16.82	16.90	70,645
22 Dec 22	17.56800 +0.01	18.00	17.20	17.80	15,537
21 Dec 22	17.37800 -0.01	18.00	17.11	17.78	11,113
20 Dec 22	17.59800 +0.01	17.91	16.00	17.40	26,958
19 Dec 22	17.40200 -0.04	18.10	17.21	18.00	23,026
16 Dec 22	18.20200 +0.01	18.57	16.90	17.66	35,354
15 Dec 22	18.00400 +0.00	18.60	17.80	17.80	24,145
14 Dec 22	18.10000 -0.07	20.00	17.60	19.32	40,117
13 Dec 22	19.59200 +0.01	20.00	19.20	19.40	18,102
12 Dec 22	19.39200 -0.02	20.03	19.20	20.00	19,801
09 Dec 22	19.81200 -0.02	20.40	19.81	20.20	15,650
08 Dec 22	20.20000 +0.00	20.80	20.00	20.00	17,544
07 Dec 22	20.20000 +0.00	20.40	20.00	20.40	13,790
06 Dec 22	20.20000 -0.03	20.96	20.00	20.40	14,008
05 Dec 22	20.80000 -0.04	21.60	20.00	21.40	26,485
02 Dec 22	21.60000 +0.03	22.00	20.20	21.40	23,496
01 Dec 22	21.00000 +0.01	21.20	20.20	20.80	13,128
30 Nov 22	20.80000 +0.03	20.80	19.96	20.00	23,704
29 Nov 22	20.20000 -0.01	20.60	20.00	20.40	9,949
28 Nov 22	20.40000 -0.03	21.35	20.00	21.20	13,832
25 Nov 22	21.00000 -0.03	21.50	20.60	21.20	9,808
23 Nov 22	21.60000 +0.02	21.60	20.40	21.00	12,023
22 Nov 22	21.20000 +0.04	21.20	20.20	20.60	15,199
21 Nov 22	20.40000 -0.02	21.40	20.40	20.80	9,669
18 Nov 22	20.80000 +0.01	21.80	20.40	21.60	11,249
17 Nov 22	20.60000 -0.04	21.60	20.40	21.60	14,766
16 Nov 22	21.40000 +0.01	21.60	20.50	20.80	13,095
15 Nov 22	21.20000 -0.02	22.60	20.40	21.80	29,759
14 Nov 22	21.60000 -0.02	23.00	21.00	21.80	12,352
11 Nov 22	22.00000 +0.06	22.70	20.40	20.40	22,763
10 Nov 22	20.80000 +0.02	21.00	19.60	21.00	25,070
09 Nov 22	20.40000 -0.06	22.00	20.10	21.40	19,011
08 Nov 22	21.60000 +0.01	22.20	21.00	21.00	10,802
07 Nov 22	21.40000 +0.00	22.00	21.00	21.40	11,056
04 Nov 22	21.40000 +0.00	21.40	20.20	21.40	21,581
03 Nov 22	21.40000 +0.03	21.80	20.80	20.80	19,095
02 Nov 22	20.80000 -0.11	23.40	20.60	23.20	42,655
01 Nov 22	23.00000 -0.01	24.20	22.80	23.20	16,265
31 Oct 22	23.20000 -0.04	25.00	22.80	25.00	46,430
28 Oct 22	23.90000 -0.13	26.00	23.60	25.40	55,908
27 Oct 22	26.40000 -0.01	27.00	25.60	26.60	18,238
26 Oct 22	26.60000 +0.13	27.00	24.20	24.20	42,199
25 Oct 22	24.00000 +0.04	24.36	23.00	23.00	16,531
24 Oct 22	23.20000 -0.02	24.00	22.60	24.00	26,671
21 Oct 22	23.60000 +0.02	24.00	23.20	24.00	21,882
20 Oct 22	23.20000 -0.02	24.20	23.20	23.60	10,558
19 Oct 22	23.60000 -0.04	24.60	23.20	24.40	32,044
18 Oct 22	24.40000 +0.00	25.20	24.20	25.00	12,078
17 Oct 22	24.40000 +0.02	24.80	23.60	24.00	31,851
14 Oct 22	24.00000 -0.02	25.40	23.80	25.20	14,901
13 Oct 22	24.40000 +0.00	25.00	24.00	25.00	21,843
12 Oct 22	24.40000 +0.02	25.00	24.00	24.80	17,663
11 Oct 22	24.00000 -0.01	24.60	23.80	24.40	20,354
10 Oct 22	24.20000 -0.05	25.80	24.20	25.60	13,025
07 Oct 22	25.20000 +0.00	26.00	25.00	25.60	22,162
06 Oct 22	25.20000 +0.01	26.80	25.00	26.80	35,372
05 Oct 22	25.00000 -0.02	25.80	24.20	25.00	29,930
04 Oct 22	25.40000 +0.03	26.40	25.00	25.80	41,682
03 Oct 22	24.80000 +0.02	25.20	24.20	24.80	17,773
30 Sep 22	24.40000 +0.03	26.00	23.80	23.80	25,045
29 Sep 22	23.80000 -0.03	24.80	23.60	24.00	17,611
28 Sep 22	24.40000 +0.03	25.20	23.20	24.00	44,011
27 Sep 22	23.80000 +0.04	24.00	22.40	22.80	37,511
26 Sep 22	23.00000 -0.02	24.00	22.80	23.00	12,463
23 Sep 22	23.40000 -0.03	24.20	22.40	23.60	23,174
22 Sep 22	24.00000 -0.01	25.00	23.60	24.60	18,997
21 Sep 22	24.20000 -0.03	25.60	23.60	25.60	25,334
20 Sep 22	24.80000 -0.02	25.60	24.60	25.00	30,000
19 Sep 22	25.20000 +0.08	25.60	23.67	25.00	54,324
16 Sep 22	23.60000 +0.03	24.00	22.20	23.00	37,871
15 Sep 22	23.00000 +0.00	24.00	22.80	23.40	24,072
14 Sep 22	23.00000 -0.03	23.85	22.80	23.40	14,894
13 Sep 22	23.60000 +0.06	24.50	23.00	23.20	65,418
12 Sep 22	22.40000 -0.02	23.00	22.20	22.60	11,734
09 Sep 22	22.80000 +0.04	23.20	22.30	22.40	15,401
08 Sep 22	22.00000 -0.03	23.40	21.60	22.20	12,625
07 Sep 22	22.60000 +0.04	22.80	22.00	22.00	20,851
06 Sep 22	21.80000 +0.00	22.80	21.60	22.00	28,709
02 Sep 22	21.80000 -0.01	22.40	21.60	22.00	9,072
01 Sep 22	22.00000 -0.02	22.60	20.20	22.40	26,995
31 Aug 22	22.40000 -0.01	23.60	22.40	22.80	16,939
30 Aug 22	22.60000 +0.01	25.40	22.50	24.60	37,758
29 Aug 22	22.40000 -0.06	23.20	22.40	23.00	14,033
26 Aug 22	23.60000 +0.04	24.20	22.80	23.00	24,172
25 Aug 22	22.80000 -0.01	24.00	22.60	22.80	20,638
24 Aug 22	23.00000 +0.02	23.10	22.40	22.40	10,094
23 Aug 22	22.60000 -0.01	23.00	22.40	22.60	8,972
22 Aug 22	22.80000 -0.02	23.40	22.40	23.00	19,234
19 Aug 22	23.20000 -0.04	23.80	23.00	23.40	20,719
18 Aug 22	24.00000 -0.01	25.20	23.20	24.20	14,239
17 Aug 22	24.20000 -0.02	25.20	24.00	25.20	12,064
16 Aug 22	24.60000 -0.03	25.20	24.60	25.20	9,700
15 Aug 22	25.20000 +0.06	26.00	24.20	24.60	23,353
12 Aug 22	24.00000 +0.05	24.20	23.40	24.20	14,803
11 Aug 22	23.00000 -0.08	24.80	22.60	24.60	28,104
10 Aug 22	24.60000 +0.04	24.60	23.20	23.20	13,109
09 Aug 22	23.80000 -0.03	24.90	23.80	24.80	14,232
08 Aug 22	24.40000 +0.00	25.40	23.50	25.40	38,753
05 Aug 22	24.40000 +0.05	25.50	22.80	23.00	36,992
04 Aug 22	23.40000 +0.03	23.80	23.00	23.00	25,733
03 Aug 22	22.80000 +0.00	24.30	22.40	22.80	39,759
02 Aug 22	22.80000 +0.01	23.20	22.40	22.40	21,942
01 Aug 22	22.60000 +0.00	23.00	22.40	22.40	16,138
29 Jul 22	22.60000 -0.02	23.40	21.80	23.00	27,393
28 Jul 22	23.00000 -0.02	23.40	22.40	23.20	13,120
27 Jul 22	23.40000 +0.04	23.60	22.20	23.20	18,535
26 Jul 22	22.60000 -0.01	23.20	22.20	22.80	14,790
25 Jul 22	22.80000 +0.01	23.40	22.20	22.60	15,093
22 Jul 22	22.60000 -0.06	24.40	22.40	24.20	22,794
21 Jul 22	23.80000 -0.05	25.08	23.20	24.40	19,964
20 Jul 22	24.80000 +0.06	26.00	23.80	23.80	39,273
19 Jul 22	23.60000 +0.02	24.60	23.00	23.60	15,319
18 Jul 22	23.20000 -0.01	24.60	22.90	23.40	19,115
15 Jul 22	23.40000 +0.03	24.20	22.40	24.20	22,943
14 Jul 22	22.80000 -0.01	23.40	22.20	23.00	23,613
13 Jul 22	23.00000 +0.01	24.00	21.80	22.60	38,769
12 Jul 22	22.80000 +0.03	22.80	22.00	22.60	12,607
11 Jul 22	22.20000 -0.13	24.80	22.20	24.80	19,950
08 Jul 22	24.80000 +0.08	24.80	23.10	23.20	37,720
07 Jul 22	23.20000 +0.05	24.00	22.00	22.20	34,492
06 Jul 22	22.20000 +0.01	23.00	21.80	22.00	30,030
05 Jul 22	22.00000 +0.08	22.80	20.60	20.80	42,171
01 Jul 22	20.40000 +0.00	21.00	20.00	20.40	18,841
30 Jun 22	20.40000 -0.02	20.60	20.00	20.20	12,635
29 Jun 22	20.80000 +0.04	21.00	19.40	19.92	19,017
28 Jun 22	20.00000 -0.04	21.00	19.60	20.80	26,236
27 Jun 22	20.80000 -0.05	21.90	20.40	21.80	12,265
24 Jun 22	21.80000 +0.06	22.30	20.30	21.20	54,259
23 Jun 22	20.60000 +0.01	20.80	20.00	20.40	12,689
22 Jun 22	20.40000 -0.03	21.60	19.70	21.00	23,137
21 Jun 22	21.00000 +0.05	21.80	19.11	19.11	26,720
17 Jun 22	19.97000 +0.07	20.40	18.60	18.60	27,244
16 Jun 22	18.47200 -0.07	19.90	17.80	19.60	32,654
15 Jun 22	19.85200 -0.07	21.20	19.80	21.20	42,877
14 Jun 22	21.20000 +0.15	21.40	18.47	19.00	47,256
13 Jun 22	18.28400 -0.02	19.09	16.60	18.80	59,804
10 Jun 22	18.74000 -0.03	19.40	18.50	19.00	23,258
09 Jun 22	19.40000 -0.06	21.00	19.22	20.20	29,574
08 Jun 22	20.60000 -0.01	21.40	20.20	20.40	15,972
07 Jun 22	20.80000 +0.09	21.00	18.60	18.60	27,322
06 Jun 22	18.95600 -0.07	20.80	17.80	20.60	73,319
03 Jun 22	20.40000 -0.02	21.40	20.20	20.80	22,635
02 Jun 22	20.80000 -0.03	21.60	20.40	20.80	43,679
01 Jun 22	21.40000 -0.08	22.00	20.00	21.80	164,438
31 May 22	23.00000 -0.54	25.60	13.68	15.98	1,063,776
27 May 22	33.80000 +0.12	34.00	30.76	31.00	24,778
26 May 22	31.40000 +0.07	31.80	29.90	31.00	24,720
25 May 22	30.00000 +0.00	30.40	29.20	30.00	28,279
24 May 22	30.00000 -0.07	31.00	29.60	30.60	20,898
23 May 22	31.40000 +0.00	32.00	30.72	31.40	28,532
20 May 22	31.40000 +0.05	31.80	30.20	31.20	31,182
19 May 22	30.40000 -0.01	30.80	29.80	30.00	32,049
18 May 22	30.60000 -0.10	32.20	30.00	31.60	28,858
17 May 22	32.60000 +0.03	32.75	31.10	32.20	23,995
16 May 22	32.00000 +0.00	33.00	31.60	31.60	19,489
13 May 22	32.00000 +0.11	33.00	30.40	30.40	60,138
12 May 22	29.80000 +0.02	31.00	29.01	29.60	50,135
11 May 22	29.40000 -0.07	31.20	29.00	31.20	48,504
10 May 22	30.80000 +0.06	31.40	29.60	31.20	32,939
09 May 22	29.60000 -0.12	31.80	29.00	31.60	47,998
06 May 22	32.00000 +0.00	32.60	31.40	31.60	41,965
05 May 22	32.00000 -0.13	34.90	31.80	34.80	28,414
04 May 22	34.60000 +0.06	35.00	33.00	33.40	46,151
03 May 22	33.40000 +0.09	34.00	31.20	31.40	28,901
02 May 22	31.60000 +0.03	31.80	30.40	31.00	26,174
29 Apr 22	31.00000 -0.04	32.60	30.80	31.40	25,023
28 Apr 22	31.80000 +0.02	32.30	30.00	31.80	33,262
27 Apr 22	31.40000 -0.03	32.30	31.20	32.20	25,885
26 Apr 22	32.00000 -0.07	33.40	31.40	33.00	31,535
25 Apr 22	33.40000 -0.02	33.90	32.80	33.20	26,538
22 Apr 22	33.80000 -0.05	34.90	33.20	34.80	38,231
21 Apr 22	34.80000 -0.07	36.60	34.40	36.20	46,484
20 Apr 22	36.20000 +0.01	36.80	35.70	36.00	15,832
19 Apr 22	36.00000 +0.05	36.30	34.90	35.00	41,484
18 Apr 22	35.00000 -0.07	36.40	34.80	36.40	39,471
14 Apr 22	36.40000 +0.03	36.60	35.10	35.40	30,938
13 Apr 22	35.80000 +0.10	35.80	33.50	33.80	48,136
12 Apr 22	33.80000 -0.06	35.80	33.20	35.80	59,673
11 Apr 22	35.00000 -0.09	36.80	34.60	36.80	51,595
08 Apr 22	36.80000 -0.11	39.00	36.60	39.00	36,062
07 Apr 22	39.00000 -0.06	40.80	38.20	39.80	38,540
06 Apr 22	40.20000 +0.07	40.60	37.60	38.20	108,221
05 Apr 22	38.80000 +0.05	39.00	36.80	37.80	78,871
04 Apr 22	37.80000 +0.04	38.40	35.21	37.40	53,686
01 Apr 22	37.00000 +0.07	37.20	35.40	36.20	68,127
31 Mar 22	35.60000 -0.21	40.40	35.40	39.80	120,572
30 Mar 22	39.80000 -0.04	42.20	39.50	40.60	94,572
29 Mar 22	40.60000 +0.02	41.40	39.50	40.40	81,904
28 Mar 22	40.20000 +0.00	40.80	38.40	40.20	96,175
25 Mar 22	40.20000 +0.02	40.40	38.80	39.40	55,984
24 Mar 22	39.80000 +0.07	40.20	38.00	39.00	36,992
23 Mar 22	38.40000 -0.06	39.80	38.00	39.80	39,807
22 Mar 22	39.60000 -0.05	41.00	38.80	40.20	60,281
21 Mar 22	40.60000 +0.02	42.30	39.60	42.00	175,881
18 Mar 22	40.20000 +0.14	42.40	37.20	37.60	338,416
17 Mar 22	37.40000 +0.03	38.20	37.00	37.40	52,429
16 Mar 22	36.80000 +0.07	37.60	35.80	36.00	99,038
15 Mar 22	35.40000 -0.02	37.00	35.40	35.80	48,855
14 Mar 22	35.80000 +0.00	37.20	35.40	35.60	46,254
11 Mar 22	35.80000 -0.01	36.60	35.40	36.40	41,637
10 Mar 22	36.00000 -0.02	37.00	35.00	37.00	54,181
09 Mar 22	36.40000 -0.03	38.60	35.00	37.60	113,053
08 Mar 22	37.00000 +0.01	38.40	35.60	35.60	76,934
07 Mar 22	36.80000 +0.11	37.30	34.40	35.50	71,285
04 Mar 22	34.60000 -0.06	37.60	34.20	36.60	75,725
03 Mar 22	35.80000 +0.09	36.40	33.60	34.60	71,701
02 Mar 22	34.00000 +0.02	35.40	33.40	33.40	51,373
01 Mar 22	33.60000 +0.05	35.30	32.60	33.00	72,257
28 Feb 22	32.60000 -0.05	33.80	32.00	33.80	93,763
25 Feb 22	33.60000 +0.04	34.00	31.60	32.60	69,829
24 Feb 22	32.80000 +0.23	33.10	28.20	28.60	124,308
23 Feb 22	28.20000 -0.09	30.50	28.10	30.00	52,654
22 Feb 22	30.00000 +0.04	30.40	27.80	28.80	99,535
18 Feb 22	29.20000 -0.04	30.20	29.00	29.60	38,850
17 Feb 22	30.00000 +0.00	32.60	29.40	29.60	76,563
16 Feb 22	30.00000 +0.10	30.20	27.00	27.40	76,036
15 Feb 22	28.00000 +0.07	28.20	26.20	26.40	52,162
14 Feb 22	26.60000 -0.02	28.00	26.60	27.00	29,672
11 Feb 22	27.00000 -0.03	28.50	26.40	27.60	42,597
10 Feb 22	27.60000 +0.00	28.60	27.00	27.00	32,334
09 Feb 22	27.60000 +0.04	28.00	26.60	27.00	24,731
08 Feb 22	26.80000 +0.01	26.80	26.00	26.60	20,451
07 Feb 22	26.60000 +0.01	28.00	26.20	28.00	21,352
04 Feb 22	26.40000 -0.01	27.00	25.80	26.40	49,273
03 Feb 22	26.60000 -0.06	27.80	26.20	27.60	64,987
02 Feb 22	27.80000 -0.10	29.80	27.40	29.80	50,320
01 Feb 22	29.80000 +0.07	30.80	27.90	28.00	90,077
31 Jan 22	28.40000 +0.04	28.50	27.20	27.40	88,529
28 Jan 22	27.60000 +0.11	27.80	25.00	25.60	127,735
27 Jan 22	25.40000 -0.10	27.80	25.00	27.80	80,953
26 Jan 22	27.40000 -0.03	28.60	27.00	28.40	99,545
25 Jan 22	28.00000 +0.01	28.60	26.40	28.00	95,512
24 Jan 22	27.80000 +0.16	28.80	24.40	25.00	141,389
21 Jan 22	24.60000 -0.05	26.60	24.40	26.20	183,306
20 Jan 22	25.60000 -0.01	26.40	25.40	26.00	53,249
19 Jan 22	25.80000 -0.01	26.40	25.80	26.00	37,194
18 Jan 22	26.00000 -0.03	27.00	25.80	26.60	65,660
14 Jan 22	26.60000 +0.03	26.60	25.60	26.00	79,691
13 Jan 22	26.00000 +0.05	26.90	25.00	25.00	66,453
12 Jan 22	25.00000 +0.03	25.40	24.00	24.40	54,685
11 Jan 22	24.40000 -0.02	25.40	24.20	24.80	72,919
10 Jan 22	24.80000 -0.02	25.20	24.20	25.20	53,493
07 Jan 22	25.20000 -0.05	27.00	25.20	26.40	40,153
06 Jan 22	26.20000 -0.02	26.80	25.00	26.60	73,734
05 Jan 22	26.60000 -0.06	28.80	26.60	28.40	37,963
04 Jan 22	27.80000 -0.07	29.90	27.40	29.20	50,528
03 Jan 22	29.20000 +0.10	29.60	27.10	27.80	42,285
31 Dec 21	27.20000 -0.03	28.20	27.00	27.40	42,811
30 Dec 21	27.80000 +0.06	28.40	26.40	26.40	45,879
29 Dec 21	26.60000 -0.03	27.20	26.00	26.80	41,819
28 Dec 21	27.20000 -0.06	28.80	26.40	27.82	79,946
27 Dec 21	28.40000 +0.04	28.80	27.00	28.20	63,996
23 Dec 21	27.60000 -0.01	28.00	27.00	28.00	50,745
22 Dec 21	27.80000 -0.05	28.20	26.60	28.20	52,519
21 Dec 21	28.80000 +0.01	29.40	28.20	28.80	32,832
20 Dec 21	28.60000 -0.02	29.40	27.98	28.80	41,309
17 Dec 21	29.00000 +0.04	29.60	27.00	28.00	55,736
16 Dec 21	28.20000 -0.04	29.40	28.00	29.20	32,781
15 Dec 21	29.00000 +0.06	29.40	26.40	27.40	56,449
14 Dec 21	27.80000 -0.04	28.60	27.00	28.00	43,544
13 Dec 21	28.60000 -0.02	30.40	27.60	30.00	56,194
10 Dec 21	29.00000 -0.04	30.60	28.80	30.00	54,649
09 Dec 21	29.80000 -0.10	32.30	29.80	31.80	71,546
08 Dec 21	31.80000 +0.10	32.60	29.80	30.40	115,723
07 Dec 21	29.80000 +0.12	30.10	28.00	28.40	84,359
06 Dec 21	27.40000 +0.04	28.00	25.80	27.24	69,193
03 Dec 21	26.60000 -0.05	28.60	26.20	28.40	133,084
02 Dec 21	27.60000 +0.09	28.20	27.00	28.20	160,472
01 Dec 21	25.80000 -0.22	30.60	25.60	30.40	101,256
30 Nov 21	30.20000 +0.07	30.80	27.60	28.60	162,130
29 Nov 21	28.80000 +0.07	30.00	26.40	27.40	128,777
26 Nov 21	27.40000 +0.10	27.80	24.80	25.00	141,271
24 Nov 21	25.40000 -0.29	25.40	23.80	24.76	629,879
23 Nov 21	31.20000 +0.08	31.40	29.20	29.40	80,615
22 Nov 21	29.60000 -0.06	31.20	28.60	30.80	94,088
19 Nov 21	30.80000 -0.03	33.00	30.50	31.80	73,321
18 Nov 21	31.40000 -0.33	38.00	31.00	37.80	213,886
17 Nov 21	38.00000 -0.10	40.50	37.40	40.20	83,680
16 Nov 21	40.00000 +0.05	41.40	36.80	38.80	119,070
15 Nov 21	39.00000 -0.10	42.00	38.20	42.00	94,510
12 Nov 21	41.00000 +0.02	42.00	40.00	41.20	41,488
11 Nov 21	40.60000 +0.05	40.80	39.10	39.60	27,968
10 Nov 21	39.60000 -0.09	41.60	39.20	41.60	54,429
09 Nov 21	41.40000 +0.00	41.80	40.40	41.60	28,611
08 Nov 21	41.40000 -0.02	42.60	41.00	42.60	28,587
05 Nov 21	41.80000 +0.00	42.60	41.00	42.60	30,010
04 Nov 21	41.80000 -0.04	43.30	41.40	41.80	25,555
03 Nov 21	42.60000 +0.04	43.10	41.40	42.20	37,608
02 Nov 21	41.80000 +0.01	41.80	40.70	41.60	25,118
01 Nov 21	41.60000 +0.01	42.40	41.00	41.00	25,277
29 Oct 21	41.40000 -0.02	42.00	40.60	41.60	22,523
28 Oct 21	41.80000 +0.05	42.00	40.60	41.00	23,156
27 Oct 21	40.80000 -0.08	42.73	40.80	42.20	26,421
26 Oct 21	42.40000 -0.07	43.60	42.20	43.60	21,794
25 Oct 21	43.80000 +0.07	44.20	42.00	42.20	41,198
22 Oct 21	42.40000 +0.01	42.60	41.00	42.40	85,653
21 Oct 21	42.20000 -0.03	43.60	42.20	42.40	25,298
20 Oct 21	42.80000 +0.03	43.40	42.20	42.40	20,536
19 Oct 21	42.20000 +0.00	43.20	41.70	42.00	36,013
18 Oct 21	42.20000 +0.00	43.00	41.00	42.60	52,654
15 Oct 21	42.20000 -0.03	43.60	42.20	43.60	28,097
14 Oct 21	42.80000 -0.04	43.80	42.80	43.60	24,155
13 Oct 21	43.60000 -0.04	44.80	43.40	44.20	24,051
12 Oct 21	44.40000 +0.02	46.00	43.60	44.20	33,060
11 Oct 21	44.00000 -0.01	44.60	43.60	44.00	14,236
08 Oct 21	44.20000 -0.02	46.20	43.80	45.60	32,934
07 Oct 21	44.60000 +0.14	45.80	42.00	42.80	44,631
06 Oct 21	41.80000 -0.03	42.60	40.40	42.40	43,253
05 Oct 21	42.40000 +0.01	43.20	42.00	42.60	22,025
04 Oct 21	42.20000 -0.04	43.40	41.80	43.00	29,312
01 Oct 21	43.00000 -0.02	43.60	42.20	43.60	25,792
30 Sep 21	43.40000 +0.04	44.40	43.00	43.00	34,746
29 Sep 21	42.60000 -0.07	45.31	42.00	45.20	77,639
28 Sep 21	44.00000 -0.08	45.40	44.00	45.40	51,851
27 Sep 21	45.60000 -0.02	46.90	45.40	45.60	42,850
24 Sep 21	46.00000 -0.08	47.60	45.40	47.60	51,299
23 Sep 21	47.60000 +0.08	48.00	46.00	46.20	36,895
22 Sep 21	46.00000 -0.01	47.56	45.80	46.60	45,466
21 Sep 21	46.20000 +0.04	47.00	45.00	45.40	28,722
20 Sep 21	45.40000 -0.14	46.60	44.39	46.20	70,492
17 Sep 21	48.20000 +0.01	48.60	46.80	47.20	62,488
16 Sep 21	48.00000 -0.02	48.80	47.40	48.80	25,126
15 Sep 21	48.40000 +0.01	49.80	48.10	49.00	28,936
14 Sep 21	48.20000 -0.11	50.40	48.00	50.20	37,035
13 Sep 21	50.40000 +0.03	51.90	48.70	50.60	29,625
10 Sep 21	49.80000 -0.03	51.50	49.70	50.80	20,157
09 Sep 21	50.40000 +0.06	52.40	49.60	49.80	38,178
08 Sep 21	49.20000 -0.07	51.63	49.00	51.63	37,547
07 Sep 21	50.60000 -0.07	55.60	50.40	55.60	36,140
03 Sep 21	52.00000 -0.05	53.40	51.30	52.80	33,239
02 Sep 21	53.00000 -0.01	54.60	52.80	52.80	33,304
01 Sep 21	53.20000 -0.10	56.60	52.10	56.00	63,298
31 Aug 21	55.20000 +0.13	57.30	52.32	52.95	108,634
30 Aug 21	52.60000 +0.04	54.00	50.40	51.60	64,820
27 Aug 21	51.80000 +0.15	52.80	49.04	49.20	67,930
26 Aug 21	48.80000 +0.01	51.20	47.60	47.80	56,594
25 Aug 21	48.60000 +0.01	49.40	47.60	48.20	33,427
24 Aug 21	48.40000 +0.07	48.80	45.80	46.40	48,960
23 Aug 21	47.00000 +0.07	47.60	45.40	46.00	37,718
20 Aug 21	45.60000 +0.13	46.20	42.40	42.40	49,924
19 Aug 21	43.00000 +0.03	44.40	42.00	42.60	63,724
18 Aug 21	42.40000 -0.17	46.30	41.70	45.40	107,057
17 Aug 21	45.80000 +0.13	47.40	43.60	44.00	85,613
16 Aug 21	43.20000 -0.24	47.80	42.80	47.72	131,195
13 Aug 21	48.00000 -0.13	51.60	47.64	50.60	94,958
12 Aug 21	50.60000 -0.10	52.80	50.20	52.60	30,339
11 Aug 21	52.60000 +0.05	52.70	49.00	51.70	94,203
10 Aug 21	51.60000 -0.17	55.80	50.23	55.00	96,399
09 Aug 21	55.00000 +0.25	57.50	50.40	51.60	222,849
06 Aug 21	50.00000 +0.07	50.80	46.40	48.60	118,068
05 Aug 21	48.60000 +0.23	51.00	43.30	44.45	238,569
04 Aug 21	44.00000 -0.21	48.03	41.60	47.40	553,431
03 Aug 21	48.20000 +0.15	65.40	47.60	60.30	5,745,102
02 Aug 21	45.20000 +0.00	46.74	44.80	46.40	24,071
30 Jul 21	45.20000 -0.15	48.80	45.10	48.40	31,839
29 Jul 21	48.20000 +0.05	49.20	46.20	47.00	29,617
28 Jul 21	47.20000 +0.13	47.60	44.40	44.40	24,309
27 Jul 21	44.60000 -0.07	46.80	43.60	46.00	28,285
26 Jul 21	46.00000 -0.12	49.20	45.40	49.20	25,844
23 Jul 21	48.40000 -0.06	49.60	47.60	49.60	13,557
22 Jul 21	49.60000 -0.04	50.60	48.60	50.40	17,511
21 Jul 21	50.40000 +0.16	50.40	46.40	47.80	30,376
20 Jul 21	47.20000 +0.01	47.80	45.85	47.40	22,208
19 Jul 21	47.00000 +0.11	47.40	43.11	43.60	33,064
16 Jul 21	44.80000 -0.03	47.20	44.20	45.40	26,707
15 Jul 21	45.40000 -0.06	46.60	44.20	46.60	40,613
14 Jul 21	46.60000 -0.22	51.00	46.20	50.80	43,470
13 Jul 21	51.00000 -0.06	52.40	49.80	51.60	30,600
12 Jul 21	52.20000 -0.01	53.50	51.80	52.80	34,062
09 Jul 21	52.40000 +0.12	52.70	49.50	50.40	48,930
08 Jul 21	50.00000 -0.06	52.00	49.20	50.00	39,382
07 Jul 21	51.20000 +0.14	51.50	46.43	47.60	40,861
06 Jul 21	48.40000 +0.04	49.00	45.60	47.00	43,016
02 Jul 21	47.60000 -0.12	50.00	47.60	50.00	24,984
01 Jul 21	50.00000 +0.01	50.40	49.04	50.00	29,306
30 Jun 21	49.80000 -0.03	50.60	49.20	49.60	34,965
29 Jun 21	50.40000 +0.04	51.00	48.60	50.00	33,453
28 Jun 21	49.60000 +0.06	50.00	47.80	48.80	37,532
25 Jun 21	48.40000 +0.03	49.80	48.00	49.00	511,919
24 Jun 21	47.80000 +0.05	49.40	47.40	48.00	39,639
23 Jun 21	46.80000 +0.00	47.80	46.20	46.40	30,811
22 Jun 21	46.80000 -0.11	49.40	44.00	49.00	104,308
21 Jun 21	49.00000 -0.07	51.30	48.80	50.60	29,652
18 Jun 21	50.40000 -0.08	51.70	49.20	51.00	37,803
17 Jun 21	52.00000 +0.00	53.05	51.20	52.00	41,990
16 Jun 21	52.00000 +0.02	52.50	51.00	51.60	28,836
15 Jun 21	51.60000 -0.01	52.80	50.80	52.60	23,233
14 Jun 21	51.80000 -0.01	53.76	51.60	53.70	35,095
11 Jun 21	52.00000 +0.03	52.60	50.80	51.20	37,078
10 Jun 21	51.40000 -0.03	53.30	51.00	52.20	35,228
09 Jun 21	52.00000 -0.05	53.60	52.00	53.60	27,957
08 Jun 21	53.00000 +0.03	53.66	51.30	53.60	46,632
07 Jun 21	52.40000 +0.02	54.20	51.00	51.60	47,049
04 Jun 21	52.00000 -0.01	53.60	51.80	53.00	34,430
03 Jun 21	52.20000 -0.10	54.20	51.80	53.00	47,285
02 Jun 21	54.20000 -0.05	57.20	53.80	56.00	63,076
01 Jun 21	55.20000 +0.08	56.00	52.80	55.00	45,909
28 May 21	53.60000 +0.02	55.00	53.00	53.00	31,719
27 May 21	53.20000 +0.10	54.00	50.40	51.20	50,890
26 May 21	51.20000 +0.08	52.00	48.40	50.20	40,536
25 May 21	49.60000 +0.07	50.80	48.40	49.20	42,169
24 May 21	48.20000 +0.06	50.00	46.40	48.00	53,434
21 May 21	47.00000 -0.01	48.20	45.80	47.40	36,853
20 May 21	47.20000 +0.01	48.40	45.40	47.00	44,699
19 May 21	47.00000 +0.10	47.40	43.40	43.40	37,201
18 May 21	45.00000 +0.00	47.10	43.40	44.40	32,620
17 May 21	45.00000 +0.16	45.80	40.20	40.48	53,225
14 May 21	41.80000 +0.15	42.20	39.20	39.20	37,330
13 May 21	38.80000 -0.04	41.40	38.40	39.60	40,129
12 May 21	39.60000 -0.06	41.73	39.20	40.00	39,557
11 May 21	40.80000 +0.06	41.60	38.60	39.00	27,615
10 May 21	39.60000 -0.19	42.80	39.20	42.80	62,297
07 May 21	43.40000 +0.02	45.00	42.80	43.20	31,912
06 May 21	43.00000 -0.15	45.40	41.50	45.40	38,579
05 May 21	46.00000 +0.06	46.60	43.15	44.00	37,458
04 May 21	44.80000 -0.12	46.40	42.40	46.00	47,913
03 May 21	47.20000 -0.02	48.40	46.20	47.94	32,753
30 Apr 21	47.60000 +0.05	47.80	45.80	46.60	50,416
29 Apr 21	46.60000 +0.02	47.90	44.60	46.40	40,938
28 Apr 21	46.20000 +0.08	47.80	43.60	44.40	46,985
27 Apr 21	44.60000 -0.04	45.90	43.60	45.40	34,445
26 Apr 21	45.40000 +0.15	45.70	42.00	42.60	42,151
23 Apr 21	42.40000 -0.05	45.00	41.90	43.40	30,299
22 Apr 21	43.40000 +0.10	44.60	40.40	41.60	65,001
21 Apr 21	41.40000 +0.29	42.66	36.60	38.00	94,076
20 Apr 21	35.60000 -0.05	38.82	35.40	36.00	47,673
19 Apr 21	36.60000 +0.01	36.60	34.50	35.40	33,044
16 Apr 21	36.40000 -0.08	37.80	35.00	37.80	46,187
15 Apr 21	38.00000 +0.03	38.60	36.20	37.60	45,100
14 Apr 21	37.40000 -0.16	40.80	36.80	40.20	101,083
13 Apr 21	40.60000 +0.03	41.80	39.60	40.00	32,208
12 Apr 21	40.00000 -0.19	43.80	39.20	43.80	79,737
09 Apr 21	43.80000 -0.06	45.00	43.60	44.40	29,193
08 Apr 21	45.00000 +0.01	45.80	43.20	44.80	34,946
07 Apr 21	44.80000 +0.03	46.60	43.60	44.60	37,127
06 Apr 21	44.20000 -0.07	45.70	43.40	45.00	30,733
05 Apr 21	45.60000 +0.07	46.80	44.00	45.00	40,229
01 Apr 21	44.20000 -0.04	45.00	43.20	44.80	38,023
31 Mar 21	45.00000 +0.07	45.60	43.40	43.40	59,347
30 Mar 21	43.60000 +0.12	44.00	40.60	41.00	27,888
29 Mar 21	41.20000 -0.20	44.40	40.40	44.20	90,230
26 Mar 21	45.20000 -0.03	46.00	43.60	46.00	20,827
25 Mar 21	45.70000 +0.02	46.20	38.40	42.15	43,038
24 Mar 21	45.40000 -0.09	47.78	44.60	47.40	49,751
23 Mar 21	47.20000 -0.12	49.40	45.40	49.00	41,331
22 Mar 21	49.60000 +0.01	50.40	48.20	50.00	44,581
19 Mar 21	49.40000 +0.18	49.60	45.80	46.00	130,872
18 Mar 21	45.80000 -0.12	49.60	45.40	47.80	63,529
17 Mar 21	48.20000 +0.12	49.03	44.40	45.40	65,418
16 Mar 21	45.80000 +0.04	47.60	44.20	47.00	60,059
15 Mar 21	45.00000 +0.01	48.40	45.00	46.00	61,146
12 Mar 21	44.80000 +0.01	45.60	41.80	43.40	49,460
11 Mar 21	44.60000 +0.26	47.40	39.40	40.00	116,876
10 Mar 21	39.40000 -0.04	41.60	38.40	41.60	42,713
09 Mar 21	40.20000 +0.20	41.20	37.60	37.84	63,988
08 Mar 21	36.20000 -0.01	38.80	35.40	37.68	55,159
05 Mar 21	36.40000 +0.01	37.20	32.00	37.00	104,960
04 Mar 21	36.20000 -0.20	40.80	34.20	39.80	166,468
03 Mar 21	40.20000 -0.16	43.45	39.80	43.00	92,025
02 Mar 21	43.40000 +0.02	47.20	42.80	43.40	61,394
01 Mar 21	43.00000 -0.02	44.80	42.20	44.20	60,704
26 Feb 21	43.40000 +0.04	44.60	39.40	41.60	79,581
25 Feb 21	42.60000 -0.16	46.60	41.40	46.00	85,995
24 Feb 21	45.80000 +0.17	48.00	42.80	42.80	91,940
23 Feb 21	42.40000 -0.24	45.20	37.60	41.00	180,111
22 Feb 21	47.20000 -0.07	49.80	46.20	47.86	100,589
19 Feb 21	48.60000 +0.10	51.00	46.80	49.00	119,715
18 Feb 21	46.60000 -0.19	50.60	46.60	50.20	115,425
17 Feb 21	50.40000 -0.23	53.00	48.20	50.73	171,543
16 Feb 21	55.00000 +0.22	55.00	47.60	51.80	293,279
12 Feb 21	50.60000 -0.06	54.60	45.00	49.00	350,779
11 Feb 21	51.80000 -0.17	57.00	48.40	56.20	440,886
10 Feb 21	55.20000 -0.34	58.80	50.00	58.60	643,206
09 Feb 21	62.00000 -0.21	85.20	52.00	79.20	1,912,488
08 Feb 21	66.20000 +1.13	72.40	46.20	49.60	1,912,976
05 Feb 21	43.60000 +0.39	51.00	38.20	46.80	1,443,897
04 Feb 21	35.80000 +0.32	37.00	31.00	32.40	1,299,446
03 Feb 21	29.40000 +0.32	33.00	25.20	26.00	1,461,903
02 Feb 21	23.00000 +0.02	23.80	21.40	23.80	178,757
01 Feb 21	22.60000 +0.19	24.00	20.00	20.00	484,328
29 Jan 21	18.70200 -0.28	20.60	18.57	20.20	1,221,565
28 Jan 21	24.40000 -0.02	26.00	24.20	24.80	37,616
27 Jan 21	24.80000 -0.12	27.00	24.20	27.00	57,514
26 Jan 21	27.20000 +0.00	27.80	26.80	27.00	42,539
25 Jan 21	27.20000 +0.03	28.00	26.40	27.00	32,685
22 Jan 21	26.60000 +0.02	27.00	25.80	26.20	29,863
21 Jan 21	26.20000 +0.05	26.60	25.20	26.00	33,995
20 Jan 21	25.20000 +0.00	26.40	25.00	25.20	25,936
19 Jan 21	25.20000 +0.04	25.60	24.20	24.20	28,500
15 Jan 21	24.40000 -0.01	25.80	24.02	25.80	23,626
14 Jan 21	24.60000 +0.03	25.20	23.80	24.00	24,914
13 Jan 21	24.00000 -0.04	24.80	24.00	24.40	31,534
12 Jan 21	24.80000 -0.02	25.20	23.60	25.20	59,702
11 Jan 21	25.20000 -0.02	26.00	24.40	26.00	36,536
08 Jan 21	25.60000 +0.00	25.60	24.60	25.60	32,180
07 Jan 21	25.60000 +0.06	26.00	24.40	24.40	25,923
06 Jan 21	24.40000 +0.04	25.00	23.60	23.60	28,973
05 Jan 21	23.60000 -0.03	24.00	23.00	23.20	29,687
04 Jan 21	24.20000 -0.09	27.20	21.60	27.00	131,961
31 Dec 20	26.00000 -0.03	27.00	25.40	26.60	35,084
30 Dec 20	26.60000 +0.02	27.20	25.80	25.80	37,615
29 Dec 20	26.20000 -0.15	29.40	25.80	29.40	63,083
28 Dec 20	29.20000 -0.09	30.60	28.60	30.00	44,060
24 Dec 20	31.00000 -0.03	31.60	29.60	31.60	46,932
23 Dec 20	31.60000 +0.05	31.60	29.40	30.60	49,713
22 Dec 20	30.60000 +0.06	30.60	28.60	29.60	35,116
21 Dec 20	29.40000 +0.02	29.40	27.20	27.20	48,721
18 Dec 20	29.00000 +0.09	29.00	26.43	27.40	77,801
17 Dec 20	27.20000 -0.02	27.60	26.00	27.20	44,171
16 Dec 20	27.60000 +0.08	27.60	26.00	26.00	49,137
15 Dec 20	26.00000 -0.02	27.00	25.20	26.40	30,823
14 Dec 20	26.40000 +0.00	27.80	26.00	27.60	32,017
11 Dec 20	26.40000 +0.02	26.80	24.40	26.60	42,901
10 Dec 20	26.00000 +0.02	26.00	24.80	25.20	26,259
09 Dec 20	25.60000 +0.11	27.00	23.60	23.80	100,482
08 Dec 20	23.40000 +0.02	24.20	22.40	22.40	31,477
07 Dec 20	23.00000 -0.01	23.20	22.20	23.20	29,217
04 Dec 20	23.20000 +0.02	23.20	22.40	23.00	18,006
03 Dec 20	22.80000 -0.02	23.60	22.40	23.40	22,153
02 Dec 20	23.20000 +0.01	23.80	22.20	23.00	46,272
01 Dec 20	23.00000 -0.05	25.00	23.00	24.40	46,598
30 Nov 20	24.00000 -0.03	25.00	22.80	24.60	41,696
27 Nov 20	24.60000 +0.02	25.85	24.14	24.14	33,538
25 Nov 20	24.20000 -0.03	26.20	24.00	25.40	46,615
24 Nov 20	24.80000 -0.02	26.00	24.70	26.00	33,692
23 Nov 20	25.20000 +0.06	26.00	23.00	23.80	70,514
20 Nov 20	24.00000 +0.00	24.60	22.80	24.40	49,827
19 Nov 20	24.00000 +0.09	24.60	21.60	23.20	50,918
18 Nov 20	22.20000 +0.06	23.60	19.45	21.20	71,238
17 Nov 20	21.00000 -0.10	25.00	19.10	23.37	137,963
16 Nov 20	23.00000 +0.11	23.60	21.00	21.00	95,570
13 Nov 20	20.80000 +0.05	21.74	19.80	19.80	46,843
12 Nov 20	19.79200 +0.04	20.80	18.24	19.20	70,602
11 Nov 20	19.00000 +0.08	19.40	17.40	17.80	68,858
10 Nov 20	17.40200 +0.06	17.89	16.28	16.87	55,439
09 Nov 20	16.27200 -0.01	17.00	16.04	16.40	34,153
06 Nov 20	16.40000 -0.01	16.80	16.00	16.50	18,195
05 Nov 20	16.59800 +0.04	18.30	16.00	16.00	78,459
04 Nov 20	15.80000 +0.00	16.60	15.35	16.20	20,937
03 Nov 20	15.80000 +0.03	15.98	14.87	15.20	19,872
02 Nov 20	15.18000 -0.02	16.00	14.87	16.00	14,744
30 Oct 20	15.60000 -0.03	16.14	14.60	15.78	17,533
29 Oct 20	16.10000 +0.06	17.00	14.40	15.20	44,332
28 Oct 20	14.80000 +0.00	15.00	14.40	14.95	15,971
27 Oct 20	14.80000 -0.02	15.49	14.60	15.49	14,137
26 Oct 20	15.20000 -0.04	16.07	14.60	16.07	18,485
23 Oct 20	16.00200 +0.06	16.40	14.90	14.90	23,546
22 Oct 20	14.81200 -0.03	15.72	13.80	15.20	32,426
21 Oct 20	15.39800 -0.04	16.00	14.80	15.94	36,861
20 Oct 20	16.17000 -0.03	17.20	16.00	17.20	29,977
19 Oct 20	16.86600 -0.04	18.00	16.50	18.00	32,618
16 Oct 20	17.60000 +0.01	17.60	17.20	17.20	37,887
15 Oct 20	17.40000 +0.00	17.60	16.80	17.40	30,779
14 Oct 20	17.46000 +0.01	17.85	16.60	17.60	75,923
13 Oct 20	17.20000 -0.01	18.60	16.22	17.58	151,921
12 Oct 20	17.50000 +0.12	17.50	15.00	15.60	120,477
09 Oct 20	15.10400 +0.01	15.41	14.70	14.88	31,640
08 Oct 20	15.00000 +0.02	15.79	14.20	14.60	42,734
07 Oct 20	14.50000 +0.01	14.50	14.00	14.00	28,116
06 Oct 20	14.28000 +0.01	14.79	14.17	14.20	25,530
05 Oct 20	14.10400 +0.00	14.20	13.79	14.02	10,574
02 Oct 20	14.01800 -0.01	14.19	13.64	14.00	25,510
01 Oct 20	14.20000 -0.01	14.56	13.70	14.56	29,132
30 Sep 20	14.40000 +0.05	14.80	13.61	13.76	92,395
29 Sep 20	13.34000 +0.01	13.60	13.21	13.23	13,137
28 Sep 20	13.22400 -0.01	13.60	13.21	13.40	18,760
25 Sep 20	13.50200 +0.02	14.00	13.00	13.15	26,965
24 Sep 20	13.15400 +0.01	13.60	12.61	13.00	22,458
23 Sep 20	12.90000 -0.04	14.19	12.90	14.00	39,674
22 Sep 20	13.75400 -0.03	14.56	13.20	14.40	65,831
21 Sep 20	14.28800 +0.02	14.80	14.03	14.20	64,964
18 Sep 20	13.91400 +0.04	14.92	13.60	13.80	113,198
17 Sep 20	13.20000 -0.02	13.70	13.10	13.34	44,224
16 Sep 20	13.52000 +0.04	14.00	13.00	13.09	57,060
15 Sep 20	12.81800 +0.02	13.20	12.60	12.60	52,828
14 Sep 20	12.40800 +0.01	12.70	12.20	12.20	28,114
11 Sep 20	12.20200 -0.01	12.76	12.12	12.40	32,575
10 Sep 20	12.30200 -0.02	13.00	12.10	12.79	46,277
09 Sep 20	12.80000 +0.00	13.40	12.70	12.90	34,340
08 Sep 20	12.80000 -0.01	13.49	12.72	13.20	39,641
04 Sep 20	13.00000 +0.01	13.58	12.60	13.20	87,362
03 Sep 20	12.80000 -0.01	14.20	12.20	13.38	186,885
02 Sep 20	13.01600 +0.03	13.20	11.66	11.90	138,145
01 Sep 20	12.39800 -0.04	12.68	11.60	12.48	206,028
31 Aug 20	13.20000 -0.02	13.96	12.86	13.51	123,690
28 Aug 20	13.57000 -0.03	14.55	13.40	14.55	131,488
27 Aug 20	14.20200 -0.10	15.20	13.00	15.00	488,054
26 Aug 20	16.30000 -0.46	18.40	15.63	16.64	1,194,252
25 Aug 20	25.60000 -0.05	26.00	24.40	25.60	62,583
24 Aug 20	26.60000 -0.06	28.60	23.27	28.00	231,165
21 Aug 20	27.80000 -0.09	29.77	27.40	29.60	145,364
20 Aug 20	29.60000 -0.05	31.20	29.00	30.80	112,512
19 Aug 20	30.60000 +0.13	31.80	27.20	28.00	418,116
18 Aug 20	28.00000 -0.01	28.60	26.80	28.00	119,032
17 Aug 20	28.20000 +0.01	29.40	27.60	29.40	135,776
14 Aug 20	28.00000 +0.06	29.80	26.40	26.60	286,639
13 Aug 20	26.80000 -0.02	27.60	26.00	27.60	94,169
12 Aug 20	27.20000 +0.03	27.80	26.60	27.20	68,651
11 Aug 20	26.60000 -0.03	28.00	26.20	28.00	87,929
10 Aug 20	27.20000 +0.06	27.40	25.60	26.40	91,826
07 Aug 20	26.00000 +0.02	26.40	25.20	25.60	81,219
06 Aug 20	25.60000 -0.05	26.80	25.20	26.80	78,889
05 Aug 20	26.60000 +0.01	27.60	26.20	26.60	74,211
04 Aug 20	26.40000 -0.07	28.00	25.00	28.00	190,466
03 Aug 20	27.80000 +0.03	28.00	27.40	27.80	91,847
31 Jul 20	27.20000 -0.02	28.40	27.00	28.40	87,589
30 Jul 20	27.60000 -0.06	28.40	27.00	28.00	79,018
29 Jul 20	28.80000 +0.10	29.20	27.00	28.00	102,681
28 Jul 20	26.80000 -0.07	28.40	26.60	27.80	86,084
27 Jul 20	28.20000 -0.08	30.20	26.20	30.00	203,108
24 Jul 20	29.80000 -0.04	30.60	29.00	30.60	91,715
23 Jul 20	30.60000 -0.07	34.60	29.00	33.00	199,347
22 Jul 20	32.00000 +0.03	32.60	30.40	31.00	92,759
21 Jul 20	31.40000 +0.01	32.20	29.60	32.00	109,900
20 Jul 20	31.20000 -0.02	32.80	30.60	31.20	114,069
17 Jul 20	31.60000 -0.01	33.20	30.40	32.20	156,555
16 Jul 20	31.80000 +0.21	33.00	27.40	27.80	538,256
15 Jul 20	27.60000 +0.03	28.00	26.80	27.00	74,870
14 Jul 20	27.00000 -0.06	28.20	26.40	28.20	118,672
13 Jul 20	28.20000 -0.01	31.00	27.40	29.00	310,168
10 Jul 20	28.40000 +0.02	29.20	27.40	28.00	115,561
09 Jul 20	28.00000 -0.03	29.00	26.60	28.60	128,126
08 Jul 20	28.60000 +0.12	29.40	25.40	26.00	376,596
07 Jul 20	26.20000 +0.00	27.00	25.60	26.80	84,590
06 Jul 20	26.20000 +0.02	27.00	25.40	26.00	129,510
02 Jul 20	25.80000 +0.01	26.00	24.80	26.00	63,131
01 Jul 20	25.60000 -0.01	26.60	25.00	25.40	69,656
30 Jun 20	25.80000 +0.04	26.00	24.80	25.00	94,338
29 Jun 20	25.00000 -0.05	26.20	24.60	26.00	188,746
26 Jun 20	26.00000 -0.11	28.40	25.20	28.00	403,117
25 Jun 20	28.20000 +0.03	29.50	26.40	28.00	404,038
24 Jun 20	27.60000 +0.09	28.00	24.40	26.20	544,960
23 Jun 20	25.80000 -0.07	28.80	24.60	25.80	595,051
22 Jun 20	27.20000 +0.01	29.20	26.60	27.60	152,932
19 Jun 20	27.00000 +0.06	31.80	25.80	26.60	379,778
18 Jun 20	25.80000 +0.14	27.20	23.40	23.80	308,045
17 Jun 20	23.00000 -0.01	27.80	23.00	23.00	250,935
16 Jun 20	23.20000 +0.04	23.40	22.40	22.80	68,765
15 Jun 20	22.40000 +0.07	22.80	19.80	20.60	105,471
12 Jun 20	21.00000 +0.08	21.20	20.40	20.80	46,228
11 Jun 20	19.40000 -0.15	21.42	19.10	21.00	88,506
10 Jun 20	22.40000 -0.01	23.40	21.20	23.40	68,438
09 Jun 20	22.60000 -0.07	24.00	22.40	23.60	71,832
08 Jun 20	24.00000 +0.01	24.20	22.40	24.00	95,510
05 Jun 20	23.80000 -0.03	26.00	23.40	24.00	79,581
04 Jun 20	24.40000 +0.06	24.60	23.40	24.00	102,476
03 Jun 20	23.20000 -0.13	26.00	21.00	25.60	146,162
02 Jun 20	25.80000 +0.17	28.40	23.00	23.20	284,884
01 Jun 20	22.40000 +0.10	22.60	20.40	20.80	133,053
29 May 20	20.40000 +0.01	20.60	18.60	19.20	74,235
28 May 20	20.20000 -0.04	21.20	18.60	21.00	104,233
27 May 20	21.00000 +0.18	21.80	17.42	18.58	334,400
26 May 20	17.40000 +0.12	18.80	16.20	17.10	257,504
22 May 20	14.96000 +0.03	15.00	14.26	14.60	30,650
21 May 20	14.44000 -0.01	14.60	14.00	14.08	25,334
20 May 20	14.68000 -0.01	15.00	14.04	14.96	42,705
19 May 20	14.96000 -0.01	15.20	14.22	15.20	61,240
18 May 20	15.24000 +0.04	15.40	14.40	14.50	63,988
15 May 20	14.36000 -0.03	15.00	14.00	14.82	31,774
14 May 20	14.96000 +0.03	15.20	14.00	14.58	30,826
13 May 20	14.38000 -0.10	16.40	14.00	16.40	58,352
12 May 20	16.40000 +0.06	17.00	15.40	15.40	92,262
11 May 20	15.30000 +0.04	15.40	14.32	14.80	39,209
08 May 20	14.50000 +0.02	14.70	13.82	14.20	38,220
07 May 20	14.14000 +0.02	14.20	13.80	14.00	22,565
06 May 20	13.66000 +0.02	14.00	13.20	13.98	28,789
05 May 20	13.36000 +0.00	14.78	13.00	13.44	69,982
04 May 20	13.30000 +0.00	13.30	12.60	13.00	11,354
01 May 20	13.34000 -0.01	13.40	12.62	13.20	23,922
30 Apr 20	13.50000 -0.01	14.00	13.40	14.00	13,127
29 Apr 20	13.78000 -0.01	13.80	13.42	13.54	19,983
28 Apr 20	13.90000 +0.01	13.90	13.40	13.84	13,767
27 Apr 20	13.76000 +0.02	13.80	13.20	13.60	20,412
24 Apr 20	13.40000 -0.03	13.70	12.90	13.40	23,868
23 Apr 20	14.00000 +0.01	14.20	13.60	14.12	12,695
22 Apr 20	13.80000 +0.01	14.40	13.20	13.90	24,562
21 Apr 20	13.60000 -0.04	15.00	12.76	14.70	65,953
20 Apr 20	14.40000 -0.02	15.20	14.20	15.20	38,005
17 Apr 20	14.80000 -0.02	16.00	14.40	15.96	53,205
16 Apr 20	15.20000 +0.05	15.60	14.56	15.20	90,335
15 Apr 20	14.20000 +0.05	15.96	12.40	13.14	114,623
14 Apr 20	13.20000 +0.00	13.58	12.80	13.58	25,447
13 Apr 20	13.20000 +0.05	13.60	12.20	13.40	29,056
09 Apr 20	12.30000 +0.03	12.60	11.80	12.20	25,140
08 Apr 20	11.80000 +0.03	12.20	11.54	11.80	20,553
07 Apr 20	11.20000 -0.01	12.24	11.20	12.24	8,960
06 Apr 20	11.44000 -0.01	11.80	11.20	11.40	8,916
03 Apr 20	11.60000 +0.01	12.00	11.20	11.60	5,495
02 Apr 20	11.44000 -0.03	11.80	11.44	11.78	7,356
01 Apr 20	12.00000 +0.00	12.48	11.42	12.36	9,614
31 Mar 20	12.02000 +0.00	12.50	12.00	12.12	9,149
30 Mar 20	12.10000 -0.01	12.70	11.80	12.40	12,944
27 Mar 20	12.40000 +0.01	12.40	11.40	12.40	20,772
26 Mar 20	12.24000 +0.05	12.96	11.22	12.00	39,172
25 Mar 20	11.30000 +0.02	13.60	11.00	11.00	36,476
24 Mar 20	10.80000 +0.00	11.00	10.20	10.84	12,460
23 Mar 20	10.90000 -0.01	11.78	9.98	11.34	25,401
20 Mar 20	11.06000 +0.01	11.60	10.60	10.80	13,122
19 Mar 20	10.80000 +0.03	11.12	10.00	10.20	20,097
18 Mar 20	10.20000 -0.04	11.80	10.00	11.54	21,289
17 Mar 20	10.94000 +0.00	12.16	10.86	11.10	13,677
16 Mar 20	11.00000 -0.10	12.00	10.80	11.60	23,805
13 Mar 20	12.98000 +0.02	13.60	12.20	12.20	21,050
12 Mar 20	12.60000 -0.03	13.58	11.22	12.80	22,140
11 Mar 20	13.20000 -0.04	14.08	12.86	13.80	15,238
10 Mar 20	14.00000 -0.01	15.00	13.42	15.00	27,969
09 Mar 20	14.22000 -0.04	14.66	13.96	14.60	26,418
06 Mar 20	14.94000 -0.01	16.00	14.60	16.00	16,925
05 Mar 20	15.20000 -0.03	16.40	15.20	16.40	33,710
04 Mar 20	15.70000 +0.01	16.40	15.62	16.00	12,283
03 Mar 20	15.48000 +0.02	16.20	15.20	15.60	15,285
02 Mar 20	15.00000 -0.01	16.60	14.60	16.20	16,847
28 Feb 20	15.20000 +0.01	16.60	14.00	15.40	25,116
27 Feb 20	15.02000 -0.03	16.40	15.00	15.60	22,960
26 Feb 20	15.60000 -0.05	16.40	14.40	15.80	29,369
25 Feb 20	16.50000 -0.07	18.20	15.66	18.00	56,067
24 Feb 20	18.00000 -0.05	18.40	17.40	17.60	61,575
21 Feb 20	19.06000 +0.00	19.40	18.42	19.40	11,575
20 Feb 20	19.10000 -0.03	19.98	18.80	19.98	8,730
19 Feb 20	19.78000 -0.01	20.00	19.00	20.00	14,559
18 Feb 20	20.00000 +0.06	20.60	18.00	19.18	20,717
14 Feb 20	18.80000 -0.06	19.60	17.80	19.20	31,354
13 Feb 20	20.00000 -0.03	20.60	19.20	20.60	16,131
12 Feb 20	20.60000 +0.00	21.40	19.66	21.40	13,978
11 Feb 20	20.56000 +0.02	21.60	20.20	20.60	29,457
10 Feb 20	20.20000 +0.03	20.60	20.00	20.60	10,520
07 Feb 20	19.62000 +0.00	20.40	19.20	20.20	19,738
06 Feb 20	19.70000 +0.02	20.80	18.90	20.00	34,986
05 Feb 20	19.36000 +0.04	20.20	18.48	19.18	30,128
04 Feb 20	18.50000 -0.01	19.58	18.42	18.98	12,961
03 Feb 20	18.70000 +0.01	19.32	18.40	19.20	12,606
31 Jan 20	18.48000 +0.02	19.18	17.88	18.42	15,987
30 Jan 20	18.16000 -0.04	19.60	17.80	19.60	26,102
29 Jan 20	19.00000 +0.01	19.58	18.10	18.80	15,025
28 Jan 20	18.70000 +0.04	19.60	17.00	17.20	37,439
27 Jan 20	17.86000 -0.15	20.80	17.68	20.20	44,739
24 Jan 20	20.80000 -0.04	22.20	20.00	21.80	27,297
23 Jan 20	21.60000 +0.07	22.40	19.40	19.80	70,180
22 Jan 20	20.20000 +0.00	20.20	19.60	20.20	14,543
21 Jan 20	20.20000 -0.03	20.80	19.00	20.60	43,448
17 Jan 20	20.80000 +0.06	21.60	20.00	20.80	42,027
16 Jan 20	19.60000 +0.12	20.20	17.40	17.56	56,897
15 Jan 20	17.20000 -0.02	17.98	17.20	17.60	23,317
14 Jan 20	17.54000 +0.02	18.20	17.10	17.18	22,092
13 Jan 20	17.18000 -0.05	18.00	17.00	18.00	30,805
10 Jan 20	18.10000 -0.01	18.60	17.74	18.38	47,676
09 Jan 20	18.24000 +0.02	22.60	18.00	19.40	172,119
08 Jan 20	17.90000 +0.01	19.20	17.00	17.22	81,891
07 Jan 20	17.64000 -0.01	18.40	16.20	18.00	37,322
06 Jan 20	17.80000 -0.13	20.20	16.02	20.20	74,917
03 Jan 20	20.40000 +0.14	23.80	15.60	17.56	238,963
02 Jan 20	17.50000 +0.29	19.60	11.82	12.20	300,650
31 Dec 19	11.80000 +0.06	12.00	10.50	10.80	109,286
30 Dec 19	10.52000 -0.01	11.00	10.40	11.00	48,398
27 Dec 19	10.78000 -0.01	11.06	10.70	11.00	45,508
26 Dec 19	10.98000 +0.00	12.00	10.62	11.20	73,335
24 Dec 19	11.00000 -0.03	11.66	10.60	11.60	101,973
23 Dec 19	11.60000 -0.57	13.00	10.40	11.20	295,993
20 Dec 19	23.00000 -0.01	23.40	22.40	22.60	17,157
19 Dec 19	23.20000 -0.01	23.80	22.40	23.60	24,385
18 Dec 19	23.40000 +0.00	23.40	22.00	23.00	26,475
17 Dec 19	23.40000 -0.04	24.00	23.00	24.00	15,936
16 Dec 19	24.20000 -0.03	25.40	23.00	25.40	35,309
13 Dec 19	24.80000 +0.11	26.40	22.60	23.00	75,238
12 Dec 19	22.60000 +0.00	23.04	22.00	22.60	23,568
11 Dec 19	22.60000 -0.01	23.60	22.00	23.20	22,211
10 Dec 19	22.80000 -0.02	23.40	21.40	23.40	29,628
09 Dec 19	23.20000 +0.05	23.78	22.00	22.20	39,103
06 Dec 19	22.20000 -0.12	24.80	22.00	24.60	52,216
05 Dec 19	24.60000 -0.12	27.20	23.60	27.20	41,158
04 Dec 19	27.00000 -0.24	29.80	24.60	28.40	135,149
03 Dec 19	31.80000 +0.55	34.80	20.20	22.40	314,428
02 Dec 19	20.76000 +0.00	21.20	19.26	21.20	13,586
29 Nov 19	20.80000 +0.04	20.92	20.00	20.40	5,652
27 Nov 19	20.00000 -0.01	21.00	19.00	20.60	12,852
26 Nov 19	20.30000 -0.01	21.00	20.20	20.80	7,575
25 Nov 19	20.60000 -0.03	21.60	20.00	21.00	15,182
22 Nov 19	21.20000 -0.02	21.80	20.40	21.80	6,991
21 Nov 19	21.60000 +0.03	21.60	19.80	20.60	12,419
20 Nov 19	21.00000 -0.03	22.00	20.40	21.00	6,975
19 Nov 19	21.66000 +0.03	22.20	19.00	20.80	23,073
18 Nov 19	21.00000 -0.03	22.80	20.80	22.00	10,699
15 Nov 19	21.64000 -0.06	23.28	21.20	22.40	9,536
14 Nov 19	22.90000 +0.01	24.40	22.40	22.60	10,109
13 Nov 19	22.60000 -0.09	25.00	22.60	24.20	11,067
12 Nov 19	24.48000 +0.00	25.20	23.80	24.80	5,906
11 Nov 19	24.40000 -0.02	25.20	23.80	25.20	8,234
08 Nov 19	24.80000 +0.02	25.40	23.80	24.80	9,770
07 Nov 19	24.40000 -0.08	26.00	24.20	25.60	10,236
06 Nov 19	26.00000 -0.06	27.34	26.00	27.20	5,089
05 Nov 19	27.20000 +0.03	27.40	26.20	26.80	4,581
04 Nov 19	26.60000 +0.06	27.80	25.70	26.60	8,251
01 Nov 19	25.40000 -0.04	27.80	25.40	26.40	16,152
31 Oct 19	26.20000 +0.10	26.40	23.40	24.80	9,817
30 Oct 19	24.26000 +0.00	25.20	24.00	24.20	3,260
29 Oct 19	24.20000 +0.02	24.80	23.40	24.40	4,145
28 Oct 19	23.80000 -0.05	25.40	23.60	24.60	7,349
25 Oct 19	24.80000 +0.02	25.20	23.60	24.40	5,266
24 Oct 19	24.40000 +0.00	25.40	23.40	24.80	7,115
23 Oct 19	24.40000 -0.06	25.58	24.20	25.42	10,359
22 Oct 19	25.60000 +0.02	26.00	25.00	25.40	4,187
21 Oct 19	25.20000 -0.07	26.60	25.00	26.20	5,644
18 Oct 19	26.60000 +0.03	27.20	25.60	26.80	3,758
17 Oct 19	26.00000 -0.06	28.00	26.00	27.00	5,203
16 Oct 19	27.20000 -0.04	28.54	26.80	28.00	4,838
15 Oct 19	28.00000 +0.09	28.60	26.20	26.20	8,392
14 Oct 19	26.20000 -0.02	28.00	26.20	27.20	3,890
11 Oct 19	26.60000 +0.09	27.00	24.50	25.40	4,450
10 Oct 19	24.80000 -0.06	27.20	24.20	26.40	9,884
09 Oct 19	26.00000 -0.08	27.82	26.00	27.20	9,410
08 Oct 19	27.60000 +0.01	28.22	27.18	27.40	2,934
07 Oct 19	27.40000 -0.07	28.00	27.00	27.60	9,177
04 Oct 19	28.80000 +0.04	29.20	27.80	28.00	6,751
03 Oct 19	28.00000 -0.06	29.00	27.20	28.00	6,199
02 Oct 19	29.20000 -0.03	29.80	27.00	29.20	8,980
01 Oct 19	29.80000 +0.00	31.00	29.40	29.80	4,838
30 Sep 19	29.80000 +0.07	30.00	28.40	28.60	6,314
27 Sep 19	28.40000 -0.05	29.60	28.20	29.60	9,956
26 Sep 19	29.40000 -0.11	32.20	28.60	31.60	18,075
25 Sep 19	31.60000 -0.05	33.60	31.20	32.20	8,226
24 Sep 19	32.60000 -0.05	34.60	32.00	34.40	14,600
23 Sep 19	33.60000 -0.02	35.20	33.60	33.80	5,603
20 Sep 19	33.90000 +0.05	34.28	33.00	33.20	5,925
19 Sep 19	33.00000 +0.04	34.40	32.00	32.60	9,814
18 Sep 19	32.20000 -0.10	35.18	32.20	34.80	11,976
17 Sep 19	34.28000 -0.02	35.98	33.40	34.20	22,782
16 Sep 19	34.60000 -0.03	37.60	34.00	37.20	18,907
13 Sep 19	35.20000 +0.01	36.40	34.00	34.60	16,620
12 Sep 19	35.00000 -0.02	39.00	33.40	36.20	34,860
11 Sep 19	35.40000 +0.25	37.40	33.00	34.60	82,626
10 Sep 19	30.36000 +0.04	31.40	29.32	29.80	13,270
09 Sep 19	29.60000 -0.02	31.80	29.00	31.00	12,412
06 Sep 19	30.00000 +0.10	30.00	27.00	27.60	11,515
05 Sep 19	28.00000 -0.08	30.40	27.80	29.80	10,072
04 Sep 19	29.60000 -0.06	31.40	29.00	30.80	12,228
03 Sep 19	30.80000 +0.01	33.00	29.20	32.80	13,277
30 Aug 19	30.60000 -0.15	34.20	30.00	33.80	18,224
29 Aug 19	33.60000 +0.08	35.60	32.00	32.60	34,425
28 Aug 19	32.00000 +0.28	37.00	25.20	26.20	68,767
27 Aug 19	26.40000 -0.10	29.60	26.40	28.20	19,455
26 Aug 19	28.40000 -0.20	33.62	27.20	32.40	43,947
23 Aug 19	32.40000 -0.05	33.60	31.62	33.60	12,084
22 Aug 19	33.40000 -0.16	37.62	31.00	37.00	21,685
21 Aug 19	36.60000 -0.07	39.00	35.60	38.60	16,993
20 Aug 19	38.00000 -0.05	40.60	37.02	40.00	25,997
19 Aug 19	39.00000 -0.05	41.20	39.00	39.80	8,044
16 Aug 19	40.00000 -0.05	41.72	39.00	40.80	14,608
15 Aug 19	41.00000 -0.06	42.80	40.40	40.60	7,689
14 Aug 19	42.20000 -0.03	43.78	41.20	41.40	6,883
13 Aug 19	42.80000 +0.02	45.00	41.40	42.20	17,328
12 Aug 19	42.40000 +0.01	44.00	41.60	42.40	5,622
09 Aug 19	42.20000 -0.08	43.80	41.20	43.60	5,428
08 Aug 19	43.80000 -0.03	44.66	42.60	43.80	5,525
07 Aug 19	44.40000 +0.10	46.00	40.40	41.40	9,280
06 Aug 19	42.40000 -0.03	44.62	41.00	42.80	13,175
05 Aug 19	43.00000 -0.01	44.40	41.60	42.00	11,239
02 Aug 19	43.20000 +0.02	44.00	42.00	42.80	6,615
01 Aug 19	42.80000 -0.19	46.80	41.40	46.80	25,547
31 Jul 19	46.60000 -0.01	47.60	45.60	47.60	13,316
30 Jul 19	46.80000 +0.03	47.40	46.00	46.00	8,509
29 Jul 19	46.20000 -0.04	48.00	45.60	47.00	9,114
26 Jul 19	47.00000 +0.03	47.72	45.40	46.20	15,681
25 Jul 19	46.40000 -0.08	48.24	45.00	48.00	18,239
24 Jul 19	48.00000 +0.04	49.00	46.00	46.00	23,073
23 Jul 19	47.20000 -0.10	49.24	46.60	49.20	22,513
22 Jul 19	49.20000 +0.01	51.60	47.80	47.80	36,458
19 Jul 19	49.00000 -0.18	50.40	45.60	47.00	112,091
18 Jul 19	52.60000 +0.68	57.80	41.40	44.40	1,418,561
17 Jul 19	39.00000 -0.07	41.20	38.20	40.40	14,038
16 Jul 19	40.40000 +0.01	41.80	40.00	41.80	7,539
15 Jul 19	40.20000 -0.10	42.80	39.80	42.20	9,906
12 Jul 19	42.20000 -0.02	43.40	42.00	43.00	8,113
11 Jul 19	42.60000 -0.02	43.56	42.00	43.00	9,958
10 Jul 19	43.00000 +0.00	44.60	42.20	43.00	8,107
09 Jul 19	43.00000 -0.15	46.52	42.40	46.40	12,818
08 Jul 19	46.00000 +0.01	47.20	44.60	44.80	18,753
05 Jul 19	45.80000 +0.02	46.98	44.00	45.40	23,245
03 Jul 19	45.40000 +0.15	46.40	42.20	42.60	35,437
02 Jul 19	42.40000 +0.03	43.50	41.04	41.60	15,536
01 Jul 19	41.80000 +0.01	43.00	40.80	41.60	12,054
28 Jun 19	41.60000 +0.04	43.60	40.60	40.60	26,254
27 Jun 19	40.80000 +0.02	40.80	39.40	40.00	13,351
26 Jun 19	40.40000 -0.03	41.40	39.40	41.00	13,106
25 Jun 19	41.00000 -0.02	42.00	40.00	42.00	14,353
24 Jun 19	41.40000 +0.01	42.72	40.60	41.00	13,848
21 Jun 19	41.20000 +0.06	42.30	39.60	39.60	22,895
20 Jun 19	40.00000 -0.04	40.40	38.60	40.40	24,656
19 Jun 19	40.80000 -0.03	43.20	39.40	41.40	31,536
18 Jun 19	41.40000 -0.09	45.20	40.20	43.40	37,014
17 Jun 19	43.20000 -0.16	46.40	42.00	42.00	45,186
14 Jun 19	46.40000 +0.40	49.80	37.80	38.00	216,561
13 Jun 19	38.40000 +0.06	39.00	36.60	37.20	18,310
12 Jun 19	37.20000 -0.06	38.80	36.30	38.40	26,875
11 Jun 19	38.40000 -0.10	40.60	38.00	40.20	30,444
10 Jun 19	40.40000 +0.12	42.60	38.60	38.60	52,735
07 Jun 19	38.00000 -0.26	42.60	35.20	42.00	90,489
06 Jun 19	43.20000 +0.07	45.60	42.20	42.40	38,938
05 Jun 19	41.80000 -0.31	48.00	41.32	47.20	95,420
04 Jun 19	48.00000 -0.18	50.40	46.80	47.60	93,354
03 Jun 19	51.60000 +0.18	59.00	50.60	58.60	314,494
31 May 19	48.00000 -0.23	52.00	43.20	51.40	107,534
30 May 19	52.60000 +0.08	56.00	50.00	51.00	148,626
29 May 19	51.00000 -0.31	57.50	50.00	54.20	161,578
28 May 19	57.20000 +0.07	64.00	48.00	51.00	549,704
24 May 19	55.80000 +0.83	57.80	44.60	47.80	1,288,944
23 May 19	39.20000 -0.57	47.80	39.20	45.60	314,437
22 May 19	50.60000 -0.57	57.00	48.40	55.80	468,070
21 May 19	62.00000 +0.10	64.40	54.00	60.20	1,086,991
20 May 19	60.00000 +0.90	67.00	52.20	58.60	2,609,897
17 May 19	42.00000 +0.57	54.40	35.00	36.00	3,832,533
16 May 19	30.60000 +0.62	35.40	23.00	25.00	2,583,335
15 May 19	18.20000 -0.12	20.00	17.00	20.00	97,613
14 May 19	20.60000 -0.06	22.00	20.60	22.00	37,038
13 May 19	21.80000 -0.11	24.00	21.60	23.80	53,705
10 May 19	24.00000 -0.04	25.00	24.00	25.00	21,523
09 May 19	24.80000 -0.04	25.88	23.60	25.88	20,072
08 May 19	25.60000 +0.01	26.14	24.60	25.00	16,860
07 May 19	25.40000 -0.08	27.00	24.40	27.00	28,958
06 May 19	27.00000 +0.10	27.20	23.60	24.60	46,746
03 May 19	25.00000 -0.01	25.40	24.40	25.20	25,167
02 May 19	25.20000 +0.01	26.70	24.60	24.80	56,567
01 May 19	25.00000 -0.01	25.80	24.00	25.80	51,758
30 Apr 19	25.20000 -0.08	27.40	24.90	26.60	53,191
29 Apr 19	26.80000 -0.07	28.00	26.40	28.00	28,576
26 Apr 19	28.20000 +0.09	29.60	26.40	27.00	60,056
25 Apr 19	26.40000 -0.11	28.20	26.40	28.20	58,553
24 Apr 19	28.60000 -0.12	31.00	27.40	31.00	82,553
23 Apr 19	31.00000 -0.04	32.20	30.20	31.60	88,550
22 Apr 19	31.80000 +0.00	33.60	31.20	32.40	53,943
18 Apr 19	31.80000 +0.00	33.80	31.00	33.00	110,293
17 Apr 19	31.80000 +0.06	32.60	30.00	30.60	33,061
16 Apr 19	30.60000 -0.03	31.56	30.00	31.00	16,016
15 Apr 19	31.20000 -0.08	35.00	30.00	32.40	108,567
12 Apr 19	32.70000 +0.06	33.00	30.00	32.00	40,245
11 Apr 19	31.40000 -0.16	34.60	30.00	34.60	70,838
10 Apr 19	34.60000 -1.42	37.80	33.00	37.20	185,348
09 Apr 19	63.00000 -1.63	93.12	61.20	91.20	32,012
08 Apr 19	95.60001 -1.33	122.00	91.40	119.60	11,813
05 Apr 19	122.20000 -1.57	146.20	112.20	146.20	5,678
04 Apr 19	153.59999 +0.88	154.20	136.00	136.00	1,685
03 Apr 19	136.00000 -0.50	152.86	131.00	145.80	1,778
02 Apr 19	146.00000 -0.20	150.60	142.58	150.60	406
01 Apr 19	150.00000 +0.10	174.00	144.60	158.00	743
29 Mar 19	148.00000 -0.05	159.80	133.60	144.00	905
28 Mar 19	149.00000 -0.18	164.00	146.00	146.00	626
27 Mar 19	152.60001 +0.80	157.40	130.40	134.00	1,586
26 Mar 19	136.59999 +0.13	142.22	134.20	135.80	1,289
25 Mar 19	134.00000 -1.15	152.30	133.40	139.80	1,811
22 Mar 19	157.00000 -0.58	157.00	137.64	155.20	589
21 Mar 19	168.50000 +1.50	176.00	129.12	129.12	2,776
20 Mar 19	138.59999 -0.22	147.85	125.40	143.00	1,334
19 Mar 19	143.00000 +0.07	148.52	138.40	138.40	543
18 Mar 19	141.59999 +6.11	159.96	128.90	158.20	3,373
15 Mar 19	155.20001 +0.02	156.46	136.00	148.80	2,430
14 Mar 19	152.00000 -0.02	160.32	148.32	152.96	527
13 Mar 19	155.20001 +0.04	164.80	148.80	149.28	379
12 Mar 19	148.80000 -0.05	152.00	140.80	150.40	620
11 Mar 19	156.80000 +0.01	160.00	150.88	156.80	370
08 Mar 19	155.20001 +0.04	159.68	149.44	152.00	390
07 Mar 19	149.60001 -0.10	164.80	147.68	164.80	1,479
06 Mar 19	166.39999 -0.01	169.60	156.80	169.60	1,083
05 Mar 19	167.52000 -0.07	179.20	166.40	179.20	648
04 Mar 19	179.20000 +0.04	179.20	168.00	174.40	1,061
01 Mar 19	172.80000 -0.03	184.00	168.00	182.40	586
28 Feb 19	177.60001 +0.03	177.60	168.00	171.20	704
27 Feb 19	172.80000 +0.03	174.40	163.20	166.40	877
26 Feb 19	167.99998 -0.03	176.00	163.20	172.80	711
25 Feb 19	172.80000 -0.02	179.20	163.20	176.00	1,106
22 Feb 19	176.00000 +0.00	180.80	169.60	176.00	828
21 Feb 19	176.00000 -0.10	187.20	169.62	187.20	2,949
20 Feb 19	192.00002 -0.12	211.20	192.00	209.60	1,281
19 Feb 19	211.20001 +0.00	217.60	200.00	217.60	1,816
15 Feb 19	211.20001 +0.04	216.00	192.00	204.80	6,336
14 Feb 19	204.79999 +0.25	219.20	164.80	164.80	14,626
13 Feb 19	164.79999 -0.05	184.00	163.20	172.80	1,938
12 Feb 19	172.80000 +0.04	184.00	158.40	160.00	6,075
11 Feb 19	166.39999 +0.12	196.80	161.60	184.00	39,538
08 Feb 19	147.20000 +0.02	156.00	142.72	144.00	1,581
07 Feb 19	143.84000 +0.06	145.60	134.56	134.72	879
06 Feb 19	134.56000 +0.07	144.00	126.40	128.00	649
05 Feb 19	122.88000 -0.02	128.00	120.00	120.00	440
04 Feb 19	126.40000 +0.02	129.60	120.00	120.16	720
01 Feb 19	123.20000 +0.00	124.80	118.40	122.40	373
31 Jan 19	122.40000 +0.04	123.20	113.92	114.56	453
30 Jan 19	115.68000 -0.01	118.08	113.60	114.24	296
29 Jan 19	116.80000 +0.00	119.84	107.36	116.80	369
28 Jan 19	116.80000 +0.06	119.52	102.40	108.80	929
25 Jan 19	107.20000 +0.01	112.00	96.00	108.48	1,868
24 Jan 19	106.24000 +0.13	110.40	88.00	88.00	908
23 Jan 19	85.28000 -0.15	109.76	85.28	105.60	174
22 Jan 19	109.80800 +0.03	110.40	105.68	110.40	523
18 Jan 19	105.60001 +0.00	114.40	105.60	113.60	15
17 Jan 19	105.60001 -0.01	110.40	105.60	108.80	236
16 Jan 19	107.84000 +0.01	112.00	107.84	112.00	47
15 Jan 19	106.40000 -0.01	116.80	101.60	107.20	189
14 Jan 19	108.80000 +0.00	116.64	107.84	107.84	138
11 Jan 19	108.96000 +0.03	116.80	107.20	107.20	69
10 Jan 19	103.99999 -0.05	127.84	104.00	112.00	319
09 Jan 19	112.00000 +0.00	118.40	109.28	109.28	196
08 Jan 19	112.00000 +0.09	112.00	94.40	94.40	636
07 Jan 19	97.60000 +0.00	107.20	88.00	88.00	178
04 Jan 19	97.60000 +0.05	100.00	83.84	95.68	386
03 Jan 19	89.28001 +0.01	99.68	84.16	87.52	149
02 Jan 19	88.00000 +0.05	96.16	81.60	81.60	139
31 Dec 18	80.00000 +0.00	96.51	80.00	80.00	977
28 Dec 18	80.00000 +0.08	100.96	64.29	67.20	690
27 Dec 18	67.68000 -0.08	92.80	67.68	80.00	121
26 Dec 18	80.00000 -0.10	95.20	76.16	94.40	294
24 Dec 18	96.00001 -0.10	110.40	96.00	110.40	93
21 Dec 18	112.00000 +0.05	112.00	96.00	110.40	442
20 Dec 18	103.99999 +0.04	110.40	89.60	89.60	220
19 Dec 18	97.60000 +0.05	97.60	88.00	89.60	177
18 Dec 18	89.60000 +0.07	112.00	73.60	89.60	2,262
17 Dec 18	78.40000 +0.05	96.00	64.16	80.00	548
14 Dec 18	70.40000 -0.05	83.20	64.00	64.16	233
13 Dec 18	78.40000 -0.03	96.00	60.00	95.84	904
12 Dec 18	83.99999 -0.06	91.23	32.86	64.96	282
11 Dec 18	92.80000 -0.07	107.68	81.60	104.00	94
10 Dec 18	103.99999 +0.01	110.88	104.00	104.00	109
07 Dec 18	102.56000 +0.03	108.00	97.60	97.60	78
06 Dec 18	97.60000 -0.08	100.80	96.00	100.78	99
04 Dec 18	110.40000 +0.04	113.28	96.00	112.00	279
03 Dec 18	103.36000 +0.00	111.68	97.92	106.24	299
30 Nov 18	102.72000 -0.05	113.60	102.40	104.00	391
29 Nov 18	111.36000 +0.02	115.36	108.48	112.00	202
28 Nov 18	108.32000 +0.00	118.08	104.32	118.08	241
27 Nov 18	108.80000 -0.02	116.00	108.80	112.00	59
26 Nov 18	112.00000 -0.02	116.00	91.20	115.20	1,045
23 Nov 18	115.20000 +0.00	116.80	112.00	115.39	147
21 Nov 18	115.20000 -0.01	116.00	112.00	113.60	73
20 Nov 18	116.80000 +0.00	117.60	115.52	116.80	10
19 Nov 18	117.28000 +0.01	117.60	112.00	112.00	162
16 Nov 18	115.20000 +0.02	118.40	112.00	112.64	288
15 Nov 18	112.00000 -0.03	125.12	112.00	125.12	284
14 Nov 18	116.80000 -0.07	131.36	91.52	131.36	851
13 Nov 18	128.16000 -0.09	144.80	128.00	144.64	1,646
12 Nov 18	142.39999 +0.00	148.16	140.80	144.00	2,122
09 Nov 18	141.75999 -0.01	144.00	138.56	144.00	200
08 Nov 18	143.52000 -0.04	151.36	142.40	150.56	271
07 Nov 18	150.56000 -0.01	156.48	150.56	156.48	106
06 Nov 18	152.00000 -0.03	156.80	144.00	156.80	242
05 Nov 18	156.80000 +0.09	176.00	144.00	144.00	290
02 Nov 18	143.03999 -0.01	144.00	142.72	143.68	72
01 Nov 18	144.00000 -0.09	149.12	140.00	144.00	157
31 Oct 18	158.40001 +0.09	160.00	144.00	144.00	103
30 Oct 18	144.00000 +0.01	160.00	143.04	143.04	126
29 Oct 18	142.72000 +0.01	144.00	142.08	144.00	30
26 Oct 18	140.80000 -0.02	144.00	140.16	140.16	80
25 Oct 18	144.00000 +0.00	144.00	140.80	144.00	75
24 Oct 18	144.00000 +0.02	148.48	140.80	148.48	81
23 Oct 18	140.80000 -0.02	144.00	140.80	144.00	7
22 Oct 18	144.00000 +0.01	145.60	139.20	142.40	110
19 Oct 18	142.39999 -0.02	145.60	142.40	145.60	47
18 Oct 18	145.60001 +0.02	145.60	144.80	145.60	12
17 Oct 18	142.39999 +0.02	150.40	142.40	144.64	7
16 Oct 18	139.20000 -0.04	150.40	139.20	145.60	17
15 Oct 18	145.92000 +0.00	152.00	145.92	152.00	14
12 Oct 18	146.40001 +0.05	150.40	145.92	146.72	24
11 Oct 18	139.04001 -0.05	153.60	138.40	138.40	22
10 Oct 18	147.20000 +0.01	147.20	143.84	144.64	67
09 Oct 18	145.60001 -0.03	150.40	145.60	150.40	49
08 Oct 18	150.39999 +0.03	150.40	145.60	145.60	27
05 Oct 18	145.60001 -0.01	150.40	145.60	147.04	100
04 Oct 18	147.20000 -0.02	160.00	145.60	156.80	95
03 Oct 18	150.39999 -0.07	161.60	150.40	161.60	253
02 Oct 18	161.59999 +0.03	161.60	158.08	158.08	11
01 Oct 18	156.80000 +0.00	161.60	156.80	157.92	15
28 Sep 18	156.80000 -0.02	163.20	156.80	158.40	24
27 Sep 18	160.00000 -0.02	166.40	160.00	161.60	82
26 Sep 18	163.20000 +0.00	163.20	160.00	163.20	100
25 Sep 18	163.20000 +0.06	163.20	138.40	148.80	4,058
24 Sep 18	153.59999 +0.04	153.60	137.60	148.80	470
21 Sep 18	146.56000 +0.01	152.00	137.44	137.44	467
20 Sep 18	145.60001 +0.01	145.60	136.80	144.00	35
19 Sep 18	144.00000 +0.02	144.00	140.48	142.40	31
18 Sep 18	140.80000 +0.01	144.00	136.80	137.60	331
17 Sep 18	138.40001 +0.04	144.00	132.80	132.80	427
14 Sep 18	132.00000 -0.03	144.00	132.00	144.00	55
13 Sep 18	136.00000 -0.05	144.00	136.00	140.80	64
12 Sep 18	144.00000 +0.04	144.00	128.32	140.80	38
11 Sep 18	136.81599 -0.02	142.40	136.00	142.40	52
10 Sep 18	139.84000 -0.03	144.00	129.92	144.00	122
07 Sep 18	144.00000 +0.00	144.80	136.16	143.36	177
06 Sep 18	144.00000 -0.01	144.00	143.36	144.00	116
05 Sep 18	145.60001 +0.01	145.60	137.76	137.76	26
04 Sep 18	144.00000 +0.03	144.00	138.56	142.40	78
31 Aug 18	138.56000 -0.03	144.00	136.00	137.76	106
30 Aug 18	143.03999 +0.00	144.00	142.24	142.24	75
29 Aug 18	142.24001 +0.04	142.24	136.00	140.00	49
28 Aug 18	135.84000 -0.01	144.00	135.84	144.00	1,610
27 Aug 18	138.08000 -0.03	144.00	134.72	142.40	235
24 Aug 18	142.39999 +0.00	144.00	133.76	139.20	295
23 Aug 18	141.75999 +0.07	144.00	131.20	137.60	148
22 Aug 18	131.20000 +0.00	134.88	131.20	134.88	23
21 Aug 18	131.20000 +0.00	137.60	131.20	137.60	112
20 Aug 18	131.20000 +0.05	136.80	129.60	129.60	60
17 Aug 18	123.99999 -0.04	129.60	124.00	129.60	57
16 Aug 18	129.60001 -0.05	137.60	128.32	128.32	11
15 Aug 18	137.60001 +0.02	137.60	128.00	128.00	115
14 Aug 18	134.39999 -0.01	135.20	129.60	129.60	19
13 Aug 18	136.00000 +0.01	136.00	129.76	129.76	10
10 Aug 18	134.08000 +0.00	134.24	128.00	128.00	88
09 Aug 18	133.76001 +0.00	139.20	128.00	134.40	56
08 Aug 18	134.39999 -0.03	136.00	132.80	132.96	45
07 Aug 18	139.20000 +0.00	139.20	128.00	128.00	75
06 Aug 18	138.40001 +0.00	139.20	138.40	139.20	9
03 Aug 18	138.40001 +0.01	138.40	129.28	136.00	64
02 Aug 18	136.00000 -0.01	144.00	127.20	136.16	905
01 Aug 18	137.60001 +0.01	142.40	136.80	140.00	49
31 Jul 18	136.00000 -0.04	142.40	134.40	142.40	67
30 Jul 18	142.39999 -0.01	142.40	136.00	136.00	20
27 Jul 18	144.00000 +0.03	144.00	136.16	144.00	73
26 Jul 18	139.20000 -0.03	139.36	139.20	139.36	37
25 Jul 18	143.67999 +0.04	144.00	139.20	142.08	73
24 Jul 18	137.92000 -0.04	140.80	137.60	140.80	26
23 Jul 18	144.00000 +0.00	145.60	140.80	144.00	36
20 Jul 18	144.00000 +0.03	144.00	140.80	144.00	41
19 Jul 18	139.68001 -0.01	144.00	139.68	143.68	28
18 Jul 18	140.80000 +0.00	142.40	140.80	142.40	11
17 Jul 18	140.80000 +0.02	140.80	140.80	140.80	6
16 Jul 18	137.92000 -0.05	144.00	137.60	137.92	29
13 Jul 18	145.44000 +0.00	148.80	142.88	146.40	22
12 Jul 18	145.44000 +0.02	146.40	139.20	146.40	145
11 Jul 18	142.88000 +0.01	149.76	142.24	142.40	1,157
10 Jul 18	141.59999 -0.01	143.36	140.80	143.36	319
09 Jul 18	143.36000 +0.00	144.00	139.36	139.36	34
06 Jul 18	143.67999 +0.03	143.68	134.56	138.88	322
05 Jul 18	138.80000 +0.03	139.18	134.40	137.44	58
03 Jul 18	134.39999 -0.02	137.60	134.40	137.60	18
02 Jul 18	137.60001 +0.01	137.60	134.40	134.88	45
29 Jun 18	135.20001 -0.03	137.60	134.40	136.00	97
28 Jun 18	140.80000 +0.00	142.08	137.60	142.08	56
27 Jun 18	140.00000 +0.00	144.00	139.20	139.20	587
26 Jun 18	139.20000 +0.02	140.64	134.56	140.64	19
25 Jun 18	135.20001 +0.02	144.00	132.80	132.80	571
22 Jun 18	132.00000 +0.00	138.40	132.00	137.60	733
21 Jun 18	132.80000 -0.02	139.20	132.80	136.00	572
20 Jun 18	136.00000 +0.00	139.20	134.40	136.00	341
19 Jun 18	136.00000 +0.02	142.40	134.08	134.08	455
18 Jun 18	133.59999 -0.06	142.40	133.60	142.40	426
15 Jun 18	144.00000 +0.05	146.40	132.80	136.00	1,007
14 Jun 18	136.00000 -0.07	147.20	131.20	144.00	3,368
13 Jun 18	147.20000 +0.02	169.60	136.00	140.80	8,956
12 Jun 18	144.00000 -0.01	147.20	140.80	145.60	221
11 Jun 18	145.60001 -0.04	158.40	144.00	158.40	404
08 Jun 18	152.15999 -0.02	158.40	152.16	158.40	243
07 Jun 18	155.20001 +0.05	155.20	148.80	155.20	66
06 Jun 18	147.20000 -0.06	158.40	147.20	158.40	117
05 Jun 18	156.80000 +0.03	158.40	144.00	156.80	239
04 Jun 18	152.15999 +0.03	157.12	151.20	152.00	89
01 Jun 18	147.20000 -0.02	150.40	147.20	150.40	154
31 May 18	150.39999 -0.01	156.00	142.40	148.80	77
30 May 18	152.12801 -0.02	158.40	152.13	158.40	174
29 May 18	155.20001 -0.01	161.60	148.80	160.00	471
25 May 18	156.80000 +0.01	160.00	156.80	156.80	38
24 May 18	155.92000 +0.01	158.30	155.30	158.30	8
23 May 18	153.59999 +0.00	153.60	153.60	153.60	1
22 May 18	153.59999 -0.01	164.32	153.60	164.32	162
21 May 18	155.20001 -0.02	160.00	152.16	156.80	115
18 May 18	158.56000 +0.01	166.40	153.92	160.00	171
17 May 18	156.80000 -0.03	160.00	153.28	160.00	24
16 May 18	161.12000 +0.02	161.60	153.60	153.60	688
15 May 18	158.40001 +0.01	164.80	156.80	156.80	75
14 May 18	156.80000 +0.00	161.60	136.00	148.80	716
11 May 18	156.80000 +0.02	168.00	153.60	153.60	175
10 May 18	153.28000 -0.02	155.20	147.20	155.20	51
09 May 18	156.48000 +0.04	156.48	147.20	151.68	138
08 May 18	149.44000 -0.01	149.44	148.80	148.80	21
07 May 18	150.39999 +0.02	152.00	147.20	147.20	33
04 May 18	147.20000 +0.00	147.20	146.40	146.40	26
03 May 18	147.20000 -0.02	152.96	146.08	147.20	20
02 May 18	150.39999 +0.00	153.28	147.20	147.20	119
01 May 18	150.39999 +0.03	150.40	145.60	145.60	161
30 Apr 18	145.75999 +0.00	148.80	144.00	144.00	40
27 Apr 18	145.60001 -0.02	153.60	144.00	144.00	21
26 Apr 18	148.80000 -0.04	151.68	142.40	150.40	91
25 Apr 18	155.20001 -0.01	158.72	144.00	156.80	56
24 Apr 18	156.80000 +0.07	158.40	144.00	144.00	143
23 Apr 18	145.60001 +0.01	147.68	144.00	144.00	30
20 Apr 18	143.67999 +0.01	147.20	140.80	140.80	51
19 Apr 18	142.39999 +0.00	142.40	140.80	140.80	12
18 Apr 18	142.39999 +0.01	144.00	140.80	140.80	100
17 Apr 18	140.31999 -0.02	140.32	137.60	137.60	252
16 Apr 18	143.84000 -0.02	145.60	131.04	144.00	27
13 Apr 18	147.20000 -0.01	148.48	144.00	144.00	1,202
12 Apr 18	148.48000 +0.07	149.60	131.84	136.00	195
11 Apr 18	136.96001 -0.01	139.20	136.00	137.60	222
10 Apr 18	139.20000 -0.03	144.00	137.60	142.40	335
09 Apr 18	144.00000 -0.03	147.20	142.40	147.20	61
06 Apr 18	148.80000 -0.01	150.40	147.20	147.20	24
05 Apr 18	150.39999 +0.01	152.00	145.60	146.56	192
04 Apr 18	148.80000 +0.01	150.40	145.60	150.40	195
03 Apr 18	147.20000 +0.01	152.32	147.20	150.40	80
02 Apr 18	145.60001 +0.02	153.60	145.60	147.20	529
29 Mar 18	142.39999 +0.01	150.40	142.40	142.40	228
28 Mar 18	141.44000 -0.04	144.00	139.20	144.00	100
27 Mar 18	147.20000 +0.00	148.80	144.00	145.60	138
26 Mar 18	147.20000 -0.02	152.00	126.72	147.20	242
23 Mar 18	150.39999 -0.01	150.40	147.20	147.68	25
22 Mar 18	152.00000 -0.01	152.00	147.68	147.68	119
21 Mar 18	153.44000 +0.04	153.60	148.64	148.80	227
20 Mar 18	147.20000 +0.00	156.80	147.20	149.60	154
19 Mar 18	147.52000 -0.01	154.88	147.52	149.12	388
16 Mar 18	149.12000 -0.02	158.40	149.12	152.00	196
15 Mar 18	152.00000 -0.03	163.20	152.00	155.20	210
14 Mar 18	156.00000 -0.07	164.80	156.00	164.80	148
13 Mar 18	167.99998 +0.00	171.04	166.40	168.00	21
12 Mar 18	167.99998 -0.05	176.00	160.00	172.80	758
09 Mar 18	176.00000 +0.01	185.60	174.40	176.00	38
08 Mar 18	174.40001 -0.02	177.60	168.32	168.80	182
07 Mar 18	177.60001 +0.04	179.20	164.80	176.00	354
06 Mar 18	171.20001 -0.10	187.20	160.00	184.32	1,401
05 Mar 18	187.20000 +0.02	188.80	182.40	184.00	112
02 Mar 18	184.00000 +0.02	184.00	179.20	179.52	93
01 Mar 18	180.80000 -0.01	185.60	179.52	182.40	114
28 Feb 18	182.39999 -0.03	187.20	182.40	187.20	59
27 Feb 18	187.20000 +0.00	187.20	186.24	187.20	35
26 Feb 18	187.20000 +0.00	187.20	187.20	187.20	3
23 Feb 18	187.20000 +0.00	190.40	185.60	190.40	204
22 Feb 18	186.68800 +0.01	188.00	186.69	187.20	11
21 Feb 18	185.59999 -0.01	188.80	185.60	187.20	83
20 Feb 18	187.20000 -0.02	190.40	187.20	187.20	55
16 Feb 18	190.40001 -0.01	190.40	187.84	187.84	4
15 Feb 18	192.00002 +0.00	198.88	191.84	195.20	427
14 Feb 18	192.00002 +0.05	195.20	185.60	185.60	8
13 Feb 18	184.00000 -0.05	198.40	184.00	192.00	184
12 Feb 18	192.00002 +0.01	192.00	187.36	190.40	44
09 Feb 18	190.40001 +0.05	192.00	182.40	187.20	100
08 Feb 18	182.39999 -0.03	195.20	182.40	188.80	191
07 Feb 18	187.20000 -0.07	198.40	185.76	198.40	54
06 Feb 18	198.40001 +0.08	198.40	180.80	182.40	78
05 Feb 18	185.59999 +0.02	189.60	180.80	180.80	103
02 Feb 18	182.39999 +0.00	188.64	180.80	182.56	225
01 Feb 18	182.39999 +0.00	184.80	180.80	184.00	204
31 Jan 18	182.39999 -0.03	188.96	180.80	187.20	482
30 Jan 18	187.20000 -0.04	203.20	184.00	190.40	4,221
29 Jan 18	193.60001 +0.01	193.60	182.40	187.20	137
26 Jan 18	192.00002 +0.01	192.00	188.00	188.80	106
25 Jan 18	190.40001 +0.04	192.00	182.40	192.00	83
24 Jan 18	184.00000 -0.01	200.00	184.00	187.20	415
23 Jan 18	185.59999 +0.01	188.80	184.00	186.08	101
22 Jan 18	184.00000 +0.00	185.28	184.00	184.16	37
19 Jan 18	184.00000 -0.02	188.80	182.40	188.80	44
18 Jan 18	187.99998 +0.01	188.00	184.16	184.16	42
17 Jan 18	185.59999 -0.02	190.24	180.80	182.40	545
16 Jan 18	188.79999 +0.02	188.80	180.80	185.60	92
12 Jan 18	186.08000 -0.03	192.00	180.80	192.00	332
11 Jan 18	190.40001 +0.02	192.00	184.00	188.80	159
10 Jan 18	187.20000 -0.01	197.28	184.00	191.20	81
09 Jan 18	188.64000 -0.05	195.20	185.60	195.20	338
08 Jan 18	196.80000 +0.05	199.84	192.00	192.00	28
05 Jan 18	188.79999 +0.00	201.60	185.60	193.60	199
04 Jan 18	188.32001 +0.02	200.00	180.80	187.20	705
03 Jan 18	185.59999 -0.10	206.40	184.80	196.80	559
02 Jan 18	201.59999 -0.04	208.00	196.80	208.00	176
29 Dec 17	207.99998 +0.04	208.00	179.20	203.20	444
28 Dec 17	201.59999 +0.10	204.64	184.80	188.80	707
27 Dec 17	185.59999 -0.01	193.60	161.60	188.96	512
26 Dec 17	187.20000 -0.01	193.60	180.80	187.20	90
22 Dec 17	188.79999 +0.02	190.40	177.60	185.12	743
21 Dec 17	185.59999 -0.02	197.92	177.76	195.20	183
20 Dec 17	188.95999 +0.01	192.00	180.80	184.00	23
19 Dec 17	187.20000 -0.02	193.60	177.60	188.80	1,720
18 Dec 17	190.40001 +0.03	198.40	179.20	188.80	686
15 Dec 17	185.59999 -0.05	196.00	185.60	192.00	534
14 Dec 17	193.60001 -0.04	206.24	190.40	203.20	49
13 Dec 17	200.00000 +0.06	206.08	176.00	188.80	3,362
12 Dec 17	190.40001 -0.11	209.60	187.20	208.00	665
11 Dec 17	207.99998 +0.04	217.60	196.80	200.00	690
08 Dec 17	201.59999 -0.01	208.96	196.80	208.00	609
07 Dec 17	203.20000 -0.15	219.20	196.80	219.20	1,640
06 Dec 17	227.18399 +0.13	244.80	201.60	206.00	7,294
05 Dec 17	206.39999 +0.03	206.40	199.20	200.00	72
04 Dec 17	201.59999 -0.06	214.38	198.40	208.00	193
01 Dec 17	211.20001 +0.09	214.40	198.40	198.40	277
30 Nov 17	196.80000 -0.07	212.80	196.80	206.56	167
29 Nov 17	207.99998 +0.05	209.60	196.80	196.80	130
28 Nov 17	200.00000 -0.06	206.24	195.20	203.20	388
27 Nov 17	209.59999 -0.06	223.39	200.00	220.80	404
24 Nov 17	219.20000 +0.05	219.20	203.20	208.00	422
22 Nov 17	211.20001 -0.03	214.40	195.20	214.40	454
21 Nov 17	216.00000 -0.07	230.40	198.40	230.40	607
20 Nov 17	227.20000 +0.05	236.80	217.62	222.40	2,870
17 Nov 17	219.20000 +0.11	222.40	201.60	202.61	1,439
16 Nov 17	201.59999 +0.01	204.80	200.00	200.00	67
15 Nov 17	200.00000 -0.02	204.80	193.60	200.85	279
14 Nov 17	203.20000 -0.02	207.52	195.20	200.00	410
13 Nov 17	206.39999 +0.04	216.00	196.69	204.80	465
10 Nov 17	200.00000 -0.05	208.00	195.20	208.00	160
09 Nov 17	207.99998 +0.00	220.80	203.20	203.20	288
08 Nov 17	207.88800 -0.01	207.89	196.80	206.10	221
07 Nov 17	209.59999 +0.01	209.60	196.96	200.00	149
06 Nov 17	207.99998 +0.04	220.80	185.60	216.00	717
03 Nov 17	201.08801 -0.04	204.66	160.03	200.00	303
02 Nov 17	207.99998 +0.16	208.00	177.60	179.20	528
01 Nov 17	182.39999 -0.12	194.40	169.62	192.00	1,161
31 Oct 17	201.59999 -0.08	272.00	176.00	212.80	13,647
30 Oct 17	214.31999 +0.02	214.40	201.60	208.02	102
27 Oct 17	211.20001 +0.00	214.40	204.80	214.40	118
26 Oct 17	211.20001 -0.02	214.40	208.00	214.38	133
25 Oct 17	214.40001 +0.01	219.20	203.22	209.60	364
24 Oct 17	212.80000 -0.05	224.00	211.20	216.00	305
23 Oct 17	220.80000 +0.03	222.40	216.00	219.20	120
20 Oct 17	216.00000 +0.03	222.40	206.40	214.38	529
19 Oct 17	210.57600 -0.02	214.40	209.60	209.60	60
18 Oct 17	214.40001 +0.00	227.04	204.80	212.02	171
17 Oct 17	214.40001 +0.06	217.60	201.76	201.76	243
16 Oct 17	204.79999 -0.12	219.20	203.20	216.00	483
13 Oct 17	224.00000 +0.05	224.00	214.40	216.00	131
12 Oct 17	216.00000 -0.02	220.80	213.33	220.80	231
11 Oct 17	219.32800 +0.01	224.00	214.40	216.00	296
10 Oct 17	217.60001 +0.00	231.57	212.80	222.40	186
09 Oct 17	217.60001 -0.08	243.20	217.60	230.40	839
06 Oct 17	230.40001 +0.03	233.60	222.40	228.80	241
05 Oct 17	225.59999 -0.03	238.40	217.60	225.60	681
04 Oct 17	230.40001 +0.09	232.00	219.20	219.20	858
03 Oct 17	216.00000 -0.04	248.00	208.00	219.20	1,319
02 Oct 17	222.39999 +0.02	228.80	220.80	222.40	509
29 Sep 17	219.20000 -0.06	232.00	216.16	230.40	575
28 Sep 17	228.79999 -0.11	246.40	225.60	246.40	235
27 Sep 17	246.39999 +0.24	246.40	208.00	208.00	916
26 Sep 17	207.99998 -0.05	225.60	208.00	217.60	300
25 Sep 17	216.00000 +0.02	220.80	203.20	208.00	514
22 Sep 17	212.80000 -0.10	224.00	193.76	224.00	1,572
21 Sep 17	228.79999 +0.10	260.78	201.60	216.00	1,911
20 Sep 17	212.80000 -0.09	230.40	208.00	228.80	1,035
19 Sep 17	226.72002 -0.06	244.80	212.80	244.80	659
18 Sep 17	236.80000 -0.17	262.40	225.60	256.00	1,640
15 Sep 17	264.00000 -0.05	280.00	264.00	280.00	906
14 Sep 17	272.00000 -0.06	299.20	270.40	278.40	1,227
13 Sep 17	281.60001 -0.01	320.00	275.20	283.20	2,035
12 Sep 17	283.20001 -0.03	288.00	264.00	270.40	1,840
11 Sep 17	288.00000 -0.22	336.00	264.16	331.20	9,124
08 Sep 17	323.20001 +1.12	368.00	152.00	156.80	37,513
07 Sep 17	144.00000 -0.05	160.00	137.65	160.00	1,017
06 Sep 17	152.00000 +0.05	155.20	142.72	144.43	428
05 Sep 17	144.00000 -0.01	152.00	142.40	142.40	175
01 Sep 17	145.60001 +0.04	145.60	142.40	142.40	340
31 Aug 17	138.87999 -0.03	147.20	132.96	144.00	863
30 Aug 17	144.00000 +0.06	147.20	137.60	137.60	106
29 Aug 17	133.92000 +0.01	144.80	133.92	142.38	22
28 Aug 17	133.00800 -0.03	144.00	128.02	139.20	305
25 Aug 17	137.60001 -0.04	144.00	128.00	144.00	405
24 Aug 17	144.00000 -0.02	148.64	125.12	144.00	376
23 Aug 17	147.18401 -0.04	152.24	144.00	148.80	528
22 Aug 17	153.59999 +0.00	155.57	147.20	155.57	135
21 Aug 17	153.59999 -0.06	160.00	152.00	160.00	151
18 Aug 17	163.20000 +0.04	168.11	152.00	153.60	743
17 Aug 17	156.80000 -0.01	159.20	156.80	159.20	273
16 Aug 17	159.20000 +0.00	160.00	159.20	160.00	30
15 Aug 17	159.20000 +0.00	160.00	158.40	160.00	64
14 Aug 17	160.00000 +0.01	160.00	128.00	145.60	51
11 Aug 17	158.40001 -0.01	160.00	152.00	152.00	78
10 Aug 17	160.00000 +0.00	160.00	158.40	158.42	51
09 Aug 17	159.20000 +0.00	159.20	158.40	158.40	11
08 Aug 17	159.92000 +0.02	160.00	156.00	158.82	89
07 Aug 17	156.96001 -0.03	160.48	156.96	160.00	46
04 Aug 17	161.59999 +0.00	162.40	160.00	161.60	50
03 Aug 17	161.76001 -0.01	163.20	156.96	163.20	25
02 Aug 17	163.20000 +0.04	163.20	157.12	157.12	145
01 Aug 17	157.12000 -0.02	171.20	153.60	168.00	289
31 Jul 17	160.00000 +0.01	168.00	152.00	153.60	441
28 Jul 17	158.08000 +0.02	165.44	156.80	162.56	64
27 Jul 17	155.36000 -0.01	172.32	153.60	164.32	198
26 Jul 17	156.80000 +0.01	172.80	155.20	156.32	758
25 Jul 17	155.20001 -0.02	163.20	155.20	157.98	227
24 Jul 17	158.40001 +0.00	164.80	155.20	156.96	557
21 Jul 17	158.40001 -0.01	160.00	152.00	160.00	204
20 Jul 17	160.00000 +0.02	162.77	153.60	162.77	249
19 Jul 17	157.16800 -0.02	169.60	152.00	163.20	337
18 Jul 17	160.00000 -0.14	182.40	160.00	182.40	518
17 Jul 17	182.39999 +0.03	184.00	160.00	179.20	1,165
14 Jul 17	177.60001 +0.07	182.40	163.20	168.00	358
13 Jul 17	166.39999 -0.17	189.89	166.40	185.60	271
12 Jul 17	193.60001 -0.01	204.80	176.00	193.60	557
11 Jul 17	195.20001 -0.12	212.80	195.20	212.80	686
10 Jul 17	214.40001 +0.12	224.00	192.00	195.20	1,667
07 Jul 17	195.20001 +0.09	201.60	167.42	187.20	1,334
06 Jul 17	180.80000 +0.13	184.00	152.00	163.20	1,670
05 Jul 17	160.00000 +0.01	163.36	157.78	157.78	538
03 Jul 17	157.77600 -0.01	162.10	156.80	160.00	284
30 Jun 17	160.00000 -0.02	163.20	153.60	161.60	1,848
29 Jun 17	163.20000 +0.04	164.80	153.60	156.80	134
28 Jun 17	156.80000 -0.02	167.52	156.80	166.40	778
27 Jun 17	160.00000 -0.03	169.60	155.20	169.60	335
26 Jun 17	164.75201 -0.19	201.60	156.80	201.60	724
23 Jun 17	195.20001 +0.08	203.20	179.20	192.00	557
22 Jun 17	182.39999 -0.05	207.55	172.80	192.00	385
21 Jun 17	190.40001 -0.02	209.60	188.80	209.60	398
20 Jun 17	193.58400 -0.17	216.34	185.60	211.20	464
19 Jun 17	220.68800 -0.03	241.60	196.80	232.69	414
16 Jun 17	225.59999 -0.10	254.40	225.60	252.80	467
15 Jun 17	241.59999 -0.06	259.20	232.00	251.20	550
14 Jun 17	251.20001 -0.04	270.40	241.60	248.00	550
13 Jun 17	257.60001 +0.08	257.60	241.60	241.60	108
12 Jun 17	244.79999 +0.00	258.46	241.60	258.46	166
09 Jun 17	244.79999 +0.07	260.80	235.20	235.20	270
08 Jun 17	233.60001 +0.09	243.20	224.00	224.00	471
07 Jun 17	219.20000 -0.01	225.60	216.00	220.83	62
06 Jun 17	220.80000 -0.01	228.00	219.20	224.00	128
05 Jun 17	222.39999 -0.06	233.76	214.40	232.64	96
02 Jun 17	232.00002 +0.00	246.38	227.92	246.38	147
01 Jun 17	232.00002 -0.07	257.44	224.00	248.00	214
31 May 17	243.20000 -0.18	299.20	208.00	299.20	805
30 May 17	272.00000 +0.33	288.00	203.20	214.40	719
26 May 17	219.61600 +0.03	220.80	201.60	206.00	71
25 May 17	214.40001 +0.07	217.12	200.00	208.00	681
24 May 17	203.20000 -0.01	216.00	200.00	209.76	1,457
23 May 17	204.79999 -0.11	254.90	180.96	224.00	217
22 May 17	222.39999 +0.02	236.80	216.16	219.25	272
19 May 17	219.20000 -0.04	224.00	214.40	224.00	87
18 May 17	225.59999 -0.17	257.31	219.20	254.40	267
17 May 17	252.80000 -0.32	287.98	248.00	283.20	1,194
16 May 17	304.00000 -0.10	336.00	281.60	336.00	432
15 May 17	320.00000 -0.08	336.00	319.20	334.40	267
12 May 17	332.79999 -0.10	355.20	328.00	355.20	232
11 May 17	348.78400 +0.11	357.90	326.40	331.20	356
10 May 17	331.19998 +0.04	343.78	323.20	328.00	351
09 May 17	324.79999 -0.05	342.08	323.82	342.08	220
08 May 17	332.79999 +0.04	344.00	323.20	336.00	354
05 May 17	326.39999 -0.04	348.00	308.80	348.00	222
04 May 17	332.79999 -0.08	356.80	329.60	336.00	275
03 May 17	345.60001 -0.01	347.82	329.60	344.62	241
02 May 17	347.20001 -0.04	358.38	343.26	348.80	191
01 May 17	353.60001 -0.03	358.40	344.69	358.40	185
28 Apr 17	358.39999 +0.04	360.00	344.00	346.83	272
27 Apr 17	352.00000 +0.02	360.00	344.00	344.30	105
26 Apr 17	348.80002 +0.07	353.60	334.40	340.80	87
25 Apr 17	337.59998 -0.01	350.40	334.27	334.27	78
24 Apr 17	339.19998 -0.08	353.60	326.40	353.60	300
21 Apr 17	352.00000 +0.12	352.00	333.30	339.68	122
20 Apr 17	332.79999 -0.06	366.26	332.80	340.80	191
19 Apr 17	342.40002 -0.12	361.60	339.22	361.60	87
18 Apr 17	361.48801 +0.02	362.16	340.80	342.40	90
17 Apr 17	358.39999 +0.19	366.40	305.60	305.60	301
13 Apr 17	328.00000 -0.20	374.40	328.00	348.80	278
12 Apr 17	360.00000 +0.08	372.93	334.40	342.40	155
11 Apr 17	347.20001 -0.08	402.90	331.20	351.98	346
10 Apr 17	360.00000 -0.17	438.24	334.40	408.00	483
07 Apr 17	387.20001 -0.03	448.00	384.00	400.00	353
06 Apr 17	392.00000 -0.12	408.00	366.40	408.00	301
05 Apr 17	411.19998 -0.06	460.80	408.00	460.80	361
04 Apr 17	420.80002 +0.02	476.99	419.20	476.99	323
03 Apr 17	417.59998 -0.07	430.40	416.00	427.20	190
31 Mar 17	428.80002 -0.02	464.56	416.00	456.00	186
30 Mar 17	432.00000 +0.04	448.00	416.00	448.00	178
29 Mar 17	425.60001 +0.01	482.02	425.60	444.80	263
28 Mar 17	424.00000 -0.05	448.00	424.00	436.74	142
27 Mar 17	432.00000 -0.09	450.69	425.60	444.80	134
24 Mar 17	446.39999 -0.25	518.40	443.20	504.00	436
23 Mar 17	486.39999 +0.03	508.80	470.40	488.00	102
22 Mar 17	481.60001 -0.18	512.00	464.02	512.00	59
21 Mar 17	510.39999 -0.01	512.00	494.35	512.00	24
20 Mar 17	512.00000 -0.05	520.00	508.82	513.60	48
17 Mar 17	520.00000 -0.10	536.00	505.68	532.80	103
16 Mar 17	536.00000 +0.22	537.60	464.02	464.02	108
15 Mar 17	500.80002 -0.08	529.60	500.80	511.84	93
14 Mar 17	513.59998 -0.03	515.20	488.67	507.20	95
13 Mar 17	518.40002 +0.45	544.00	467.20	468.78	179
10 Mar 17	446.39999 +0.11	478.40	438.40	478.40	143
09 Mar 17	428.80002 -0.05	428.80	392.00	417.60	312
08 Mar 17	436.79999 +0.07	449.60	417.12	428.80	115
07 Mar 17	425.60001 -0.48	492.80	409.60	440.00	312
06 Mar 17	502.40002 +0.24	508.80	384.02	496.00	413
03 Mar 17	464.00000 -0.30	504.00	448.80	502.40	382
02 Mar 17	512.00000 +0.05	512.00	497.60	504.00	77
01 Mar 17	504.00000 -0.04	526.40	504.00	513.90	68
28 Feb 17	510.39999 -0.22	563.20	510.40	563.20	114
27 Feb 17	545.60004 +0.18	556.80	520.00	529.60	38
24 Feb 17	516.79999 -0.08	537.46	516.80	537.46	16
23 Feb 17	529.59998 +0.03	529.60	508.80	512.80	44
22 Feb 17	524.79999 -0.07	530.80	520.00	528.02	303
21 Feb 17	536.00000 -0.11	547.20	526.40	537.60	101
17 Feb 17	553.59998 +0.18	563.20	539.20	563.20	79
16 Feb 17	524.79999 -0.47	603.20	524.80	603.20	843
15 Feb 17	600.00000 +0.25	600.00	552.06	555.20	80
14 Feb 17	559.84003 +0.11	559.84	540.80	558.24	12
13 Feb 17	542.40002 -0.07	558.38	542.40	552.02	34
10 Feb 17	553.59998 -0.01	563.15	536.00	548.80	44
09 Feb 17	555.20001 +0.21	572.80	540.32	542.38	267
08 Feb 17	521.59998 -0.08	537.39	512.00	537.39	110
07 Feb 17	534.39996 +0.05	558.37	514.54	514.54	114
06 Feb 17	526.40002 +0.01	537.58	520.78	526.40	31
03 Feb 17	524.79999 -0.21	555.20	520.00	550.72	349
02 Feb 17	558.40002 -0.01	560.00	542.40	560.00	99
01 Feb 17	560.00000 -0.06	580.34	537.60	577.60	239
31 Jan 17	569.59998 -0.01	584.00	545.60	575.55	435
30 Jan 17	571.20001 -0.17	608.02	561.62	604.80	740
27 Jan 17	598.40002 +0.68	632.00	476.10	480.00	2,405
26 Jan 17	489.60001 +0.26	528.00	451.20	452.80	1,306
25 Jan 17	448.00000 -0.02	470.40	444.80	456.00	42
24 Jan 17	451.19998 +0.03	456.00	441.60	456.00	53
23 Jan 17	446.39999 -0.02	452.80	441.60	452.80	54
20 Jan 17	449.58401 +0.05	470.40	441.60	470.40	131
19 Jan 17	441.60001 -0.04	475.09	441.60	456.02	74
18 Jan 17	448.00000 -0.34	481.17	433.60	478.40	308
17 Jan 17	502.40002 +0.20	504.00	452.80	488.99	83
13 Jan 17	470.72000 +0.12	559.68	439.60	467.20	951
12 Jan 17	451.19998 -0.06	500.80	432.00	488.00	221
11 Jan 17	460.80002 +0.03	510.40	457.60	510.40	228
10 Jan 17	455.98401 +0.00	476.80	443.20	462.40	63
09 Jan 17	456.00000 -0.05	480.00	448.93	480.00	79
06 Jan 17	463.29602 -0.04	472.00	457.60	466.19	234
05 Jan 17	470.39999 -0.08	502.40	467.68	494.40	51
04 Jan 17	483.20001 -0.26	589.20	448.00	589.20	213
03 Jan 17	525.12000 +0.27	594.46	488.00	488.00	188
30 Dec 16	481.60001 +0.51	524.80	386.40	409.60	841
29 Dec 16	400.00000 +0.16	414.38	376.00	414.38	339
28 Dec 16	374.39999 -0.04	399.98	368.00	393.60	790
27 Dec 16	380.81601 +0.05	407.84	360.02	368.00	118
23 Dec 16	372.79999 -0.18	414.38	364.80	400.00	140
22 Dec 16	401.19998 +0.16	423.66	355.20	423.66	58
21 Dec 16	376.38400 -0.08	418.82	371.20	403.20	211
20 Dec 16	388.80002 +0.08	438.40	374.74	392.00	315
19 Dec 16	376.00000 +0.46	413.82	295.73	295.73	698
16 Dec 16	303.08798 -0.04	310.40	288.62	310.40	128
15 Dec 16	309.60001 -0.07	331.20	297.60	328.00	174
14 Dec 16	320.00000 -0.39	416.00	318.40	416.00	146
13 Dec 16	382.40002 +0.00	414.40	352.00	395.20	19
12 Dec 16	382.40002 -0.12	424.00	345.62	414.40	207
09 Dec 16	401.60001 -0.25	502.08	401.60	444.80	61
08 Dec 16	441.60001 -0.15	513.60	428.80	513.60	53
07 Dec 16	465.60001 +0.06	465.60	456.00	456.00	51
06 Dec 16	456.00000 -0.28	492.80	456.00	488.00	140
05 Dec 16	500.80002 -0.30	560.00	465.12	544.00	89
02 Dec 16	548.79999 +0.00	548.80	548.80	548.80	0
01 Dec 16	548.79999 +0.00	548.80	548.80	548.80	9
30 Nov 16	548.79999 -0.07	548.82	548.80	548.82	5
29 Nov 16	560.00000 -0.21	595.20	550.40	595.20	32
28 Nov 16	593.59998 -0.03	593.60	580.80	580.80	4
25 Nov 16	598.40002 +0.04	598.40	598.40	598.40	1
23 Nov 16	591.98401 -0.02	591.98	591.98	591.98	19
22 Nov 16	595.20001 +0.02	598.40	582.42	598.40	16
21 Nov 16	592.00000 -0.10	592.00	584.00	584.00	17
18 Nov 16	608.00000 +0.14	614.40	595.20	614.40	19
17 Nov 16	585.60004 -0.30	635.20	584.00	584.00	79
16 Nov 16	633.59998 +0.01	633.60	608.00	608.02	5
15 Nov 16	632.00000 +0.22	633.60	576.00	588.80	114
14 Nov 16	596.79999 -0.14	616.70	596.80	616.70	10
11 Nov 16	619.20001 -0.16	646.38	600.00	643.18	426
10 Nov 16	644.80005 -0.02	646.40	640.00	643.20	19
09 Nov 16	648.00006 +0.01	648.00	635.20	635.20	12
08 Nov 16	646.40002 +0.00	646.40	637.54	637.54	6
07 Nov 16	646.40002 -0.14	646.40	646.40	646.40	2
04 Nov 16	668.79999 +0.21	699.20	619.20	648.00	72
03 Nov 16	635.20001 -0.13	660.80	635.20	660.80	2
02 Nov 16	656.00000 -0.02	660.80	656.00	659.20	3
01 Nov 16	659.20001 -0.09	664.94	652.80	664.94	2
31 Oct 16	673.59998 +0.03	678.40	640.00	656.00	1,272
28 Oct 16	668.79999 -0.02	673.60	656.00	660.80	64
27 Oct 16	671.99994 +0.05	672.00	659.20	659.20	31
26 Oct 16	664.00000 -0.04	672.00	664.00	667.20	18
25 Oct 16	670.81598 -0.03	670.82	670.82	670.82	1
24 Oct 16	675.19995 -0.11	675.20	657.60	675.20	26
21 Oct 16	692.79999 +0.37	704.00	640.00	640.00	25
20 Oct 16	634.23999 -0.04	634.24	631.94	631.94	2
19 Oct 16	639.98401 +0.03	639.98	639.98	639.98	1
18 Oct 16	635.20001 +0.07	635.20	614.40	619.20	14
17 Oct 16	623.98401 -0.02	623.98	616.00	616.00	4
14 Oct 16	627.20001 -0.12	635.20	616.00	624.00	23
13 Oct 16	647.05597 +0.04	647.06	622.40	622.40	1
12 Oct 16	640.00000 +0.12	640.00	606.40	606.40	4
11 Oct 16	620.79999 -0.07	640.00	614.40	640.00	817
10 Oct 16	632.00000 -0.14	638.40	624.00	624.00	8
07 Oct 16	654.40002 -0.01	656.00	611.20	611.20	286
06 Oct 16	656.00000 -0.01	666.22	652.80	666.22	15
05 Oct 16	657.58398 +0.02	668.80	640.00	656.00	225
04 Oct 16	654.40002 +0.09	676.80	638.40	646.40	101
03 Oct 16	640.00000 -0.25	697.60	603.20	664.00	152
30 Sep 16	680.00000 +0.05	683.14	670.40	683.14	25
29 Sep 16	671.99994 -0.07	684.80	661.60	683.20	99
28 Sep 16	683.20001 -0.13	696.00	660.80	696.00	161
27 Sep 16	704.00000 -0.04	715.22	704.00	712.00	9
26 Sep 16	710.40002 -0.05	718.40	704.00	718.40	52
23 Sep 16	718.39996 +0.01	729.60	708.80	729.60	23
22 Sep 16	716.79999 +0.07	720.00	688.00	699.20	88
21 Sep 16	705.59998 -0.07	737.60	696.00	710.51	127
20 Sep 16	716.79999 +0.08	764.78	696.00	764.78	503
19 Sep 16	704.00000 -0.11	764.90	688.00	758.40	127
16 Sep 16	721.60004 -0.48	806.40	721.60	806.40	1,127
15 Sep 16	798.39996 +0.02	830.40	782.40	800.00	330
14 Sep 16	795.19995 -0.03	801.60	782.40	800.00	192
13 Sep 16	800.00000 -0.20	816.00	768.00	800.00	254
12 Sep 16	831.99994 -0.05	844.80	801.60	824.00	283
09 Sep 16	840.00000 +0.00	844.80	830.40	840.00	188
08 Sep 16	840.00000 -0.13	867.20	803.20	867.20	175
07 Sep 16	860.79999 -0.04	867.20	844.80	867.20	346
06 Sep 16	867.20001 +0.67	867.20	776.00	777.60	825
02 Sep 16	760.00000 -0.15	780.00	752.38	780.00	42
01 Sep 16	784.00000 +0.16	878.40	723.94	785.60	337
31 Aug 16	758.39996 +0.74	776.00	638.42	638.42	77
30 Aug 16	640.00000 -0.06	654.40	624.00	640.00	68
29 Aug 16	649.59998 +0.00	649.60	649.60	649.60	0
26 Aug 16	649.59998 +0.26	649.60	595.36	608.00	9
25 Aug 16	608.00000 +0.00	608.00	608.00	608.00	0
24 Aug 16	608.00000 -0.15	622.40	592.00	622.26	61
23 Aug 16	632.00000 +0.08	632.00	608.00	611.20	28
22 Aug 16	619.20001 +0.06	631.98	589.28	631.98	38
19 Aug 16	609.59998 -0.03	654.40	600.00	654.40	56
18 Aug 16	614.39996 +0.11	688.00	580.80	587.20	126
17 Aug 16	596.79999 -0.06	600.00	577.60	580.80	44
16 Aug 16	606.40002 -0.01	625.60	577.60	625.60	52
15 Aug 16	608.00000 +0.16	608.00	571.20	571.20	68
12 Aug 16	582.40002 +0.05	603.20	560.00	560.00	17
11 Aug 16	574.39996 -0.15	595.20	560.00	592.00	402
10 Aug 16	598.40002 +0.24	601.60	545.60	601.60	105
09 Aug 16	560.00000 +0.03	587.20	544.00	546.14	52
08 Aug 16	555.20001 -0.01	555.20	555.20	555.20	1
05 Aug 16	556.79999 +0.22	556.80	521.60	521.60	32
04 Aug 16	521.59998 +0.22	521.60	520.00	520.00	5
03 Aug 16	486.49600 -0.21	486.50	486.50	486.50	1
02 Aug 16	520.00000 +0.00	520.00	520.00	520.00	0
01 Aug 16	520.00000 +0.00	520.00	520.00	520.00	1
29 Jul 16	520.00000 -0.09	523.20	520.00	520.00	21
28 Jul 16	534.39996 +0.03	534.40	534.40	534.40	1
27 Jul 16	529.59998 -0.04	536.00	520.00	536.00	12
26 Jul 16	536.00000 +0.00	592.00	536.00	592.00	11
25 Jul 16	536.00000 +0.09	538.19	523.20	523.20	85
22 Jul 16	521.59998 +0.00	521.60	521.60	521.60	0
21 Jul 16	521.59998 -0.03	536.34	520.00	520.00	10
20 Jul 16	526.40002 -0.06	548.78	504.00	520.00	94
19 Jul 16	536.00000 +0.19	539.20	499.20	499.20	83
18 Jul 16	505.60001 -0.12	539.06	499.04	539.06	150
15 Jul 16	524.79999 -0.06	536.40	524.80	536.00	170
14 Jul 16	534.39996 +0.11	543.46	528.00	543.46	93
13 Jul 16	516.79999 -0.02	558.40	516.80	523.20	159
12 Jul 16	520.00000 -0.27	558.38	520.00	558.38	67
11 Jul 16	563.20001 +0.03	585.60	507.20	561.58	147
08 Jul 16	558.40002 +0.11	558.40	542.40	542.40	1
07 Jul 16	540.96002 +0.05	575.20	536.00	550.40	66
06 Jul 16	532.79999 -0.02	577.60	520.16	539.52	45
05 Jul 16	536.00000 -0.05	540.80	528.00	528.00	62
01 Jul 16	544.00000 +0.00	544.00	544.00	544.00	0
30 Jun 16	544.00000 -0.14	592.00	531.20	552.00	93
29 Jun 16	565.91998 +0.23	591.33	523.20	523.20	14
28 Jun 16	529.59998 -0.04	547.20	528.00	536.00	44
27 Jun 16	536.00000 +0.02	596.80	520.00	596.80	57
24 Jun 16	532.79999 -0.27	584.00	528.00	528.00	176
23 Jun 16	576.00000 -0.05	604.80	547.20	550.40	115
22 Jun 16	584.00000 -0.05	606.21	537.62	606.21	247
21 Jun 16	592.00000 -0.16	623.98	576.00	620.80	11
20 Jun 16	617.42401 -0.09	632.00	569.60	632.00	444
17 Jun 16	632.00000 -0.35	688.00	624.00	688.00	95
16 Jun 16	688.00006 +0.10	716.80	560.00	672.00	412
15 Jun 16	671.53601 -0.07	671.54	671.54	671.54	1
14 Jun 16	683.20001 +0.00	715.20	598.40	600.00	6

Outlook Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.52000 +0.03	0.60	0.50	0.50	3,306,279
19 Oct 26	0.49300 +0.00	0.52	0.48	0.49	2,605,105
16 Oct 26	0.48820 -0.01	0.53	0.49	0.52	3,085,654
15 Oct 26	0.50000 +0.03	0.51	0.44	0.49	5,320,746
14 Oct 26	0.47020 -0.09	0.57	0.47	0.56	9,512,996
13 Oct 26	0.56380 -0.02	0.58	0.55	0.58	3,241,332
12 Oct 26	0.58510 -0.01	0.60	0.57	0.60	2,291,750
09 Oct 26	0.59890 +0.03	0.61	0.56	0.57	3,667,323
08 Oct 26	0.56400 -0.03	0.59	0.55	0.58	3,991,137
07 Oct 26	0.59000 +0.02	0.61	0.58	0.60	4,216,430
06 Oct 26	0.57200 -0.02	0.62	0.57	0.60	3,148,854
05 Oct 26	0.59550 +0.00	0.61	0.58	0.60	4,525,724
02 Oct 26	0.59300 +0.02	0.61	0.57	0.59	5,562,644
01 Oct 26	0.57500 +0.00	0.59	0.53	0.58	6,991,146
30 Sep 26	0.57350 -0.05	0.63	0.57	0.63	8,775,258
29 Sep 26	0.62570 +0.00	0.64	0.61	0.63	4,563,346
28 Sep 26	0.62110 -0.02	0.64	0.60	0.63	6,033,041
25 Sep 26	0.63950 -0.02	0.67	0.64	0.66	2,936,198
24 Sep 26	0.65580 -0.01	0.68	0.64	0.66	2,780,153
23 Sep 26	0.66170 -0.03	0.70	0.66	0.70	2,932,303
22 Sep 26	0.69620 +0.01	0.71	0.68	0.69	2,864,500
21 Sep 26	0.68630 +0.03	0.69	0.65	0.69	2,836,804
18 Sep 26	0.65260 -0.03	0.70	0.65	0.70	5,566,936
17 Sep 26	0.68100 +0.00	0.71	0.68	0.70	2,796,874
16 Sep 26	0.67690 +0.00	0.74	0.66	0.68	7,235,832
15 Sep 26	0.67300 +0.04	0.68	0.63	0.64	4,488,676
14 Sep 26	0.63790 -0.02	0.67	0.63	0.65	2,836,467
11 Sep 26	0.66000 +0.00	0.68	0.65	0.67	3,316,221
10 Sep 26	0.66120 +0.02	0.67	0.63	0.63	3,082,178
09 Sep 26	0.64390 +0.00	0.65	0.62	0.64	2,658,428
08 Sep 26	0.64050 -0.03	0.67	0.63	0.66	4,805,630
04 Sep 26	0.66650 +0.02	0.70	0.65	0.66	6,395,728
03 Sep 26	0.64900 +0.02	0.67	0.62	0.62	6,640,789
02 Sep 26	0.62630 +0.00	0.64	0.60	0.62	4,607,303
01 Sep 26	0.62310 -0.01	0.64	0.61	0.63	3,579,939
31 Aug 26	0.63340 -0.01	0.66	0.63	0.63	6,431,455
28 Aug 26	0.64490 +0.00	0.66	0.62	0.65	9,494,972
27 Aug 26	0.64110 +0.02	0.68	0.64	0.64	6,853,300
26 Aug 26	0.62330 -0.02	0.66	0.62	0.64	6,030,050
25 Aug 26	0.64000 +0.03	0.68	0.61	0.62	15,897,949
24 Aug 26	0.60900 -0.04	0.64	0.59	0.62	14,625,104
21 Aug 26	0.64720 -0.03	0.71	0.64	0.68	11,497,122
20 Aug 26	0.67630 -0.01	0.72	0.66	0.69	8,356,184
19 Aug 26	0.69010 -0.01	0.72	0.67	0.71	20,586,444
18 Aug 26	0.70000 +0.03	0.70	0.60	0.67	40,689,380
17 Aug 26	0.67220 -0.08	0.80	0.67	0.80	79,945,472
14 Aug 26	0.75640 -0.13	0.84	0.71	0.84	104,353,928
13 Aug 26	0.88880 -0.21	0.89	0.76	0.77	81,841,704
12 Aug 26	1.10000 -0.03	1.18	1.07	1.12	6,841,003
11 Aug 26	1.13000 -0.02	1.16	1.09	1.15	6,041,267
10 Aug 26	1.15000 +0.13	1.18	1.00	1.00	10,222,486
07 Aug 26	1.02000 +0.05	1.04	0.95	0.99	4,469,996
06 Aug 26	0.97250 -0.06	1.06	0.97	1.00	3,933,048
05 Aug 26	1.03000 +0.07	1.04	0.94	0.95	5,136,462
04 Aug 26	0.96020 +0.05	1.00	0.84	0.91	14,447,783
03 Aug 26	0.91300 -0.06	0.98	0.90	0.96	5,874,720
31 Jul 26	0.97660 -0.06	1.03	0.93	1.01	8,074,948
30 Jul 26	1.04000 +0.04	1.06	0.96	1.02	9,743,492
29 Jul 26	1.00000 +0.10	1.12	0.88	0.89	27,947,076
28 Jul 26	0.90400 -0.16	1.01	0.82	1.01	34,516,028
27 Jul 26	1.06500 -0.34	1.42	1.04	1.42	39,749,284
24 Jul 26	1.40500 +0.08	1.75	1.12	1.35	55,884,024
23 Jul 26	1.32000 -0.02	1.35	1.26	1.32	5,968,289
22 Jul 26	1.34000 -0.08	1.41	1.30	1.41	8,365,579
21 Jul 26	1.42000 +0.04	1.46	1.38	1.42	4,043,787
20 Jul 26	1.38000 -0.01	1.52	1.37	1.42	6,976,075
17 Jul 26	1.39000 -0.07	1.44	1.32	1.40	9,584,186
16 Jul 26	1.46000 -0.10	1.56	1.45	1.56	6,436,643
15 Jul 26	1.56000 -0.17	1.76	1.55	1.74	9,591,694
14 Jul 26	1.73000 +0.18	1.82	1.54	1.55	16,494,721
13 Jul 26	1.55000 -0.02	1.64	1.49	1.57	8,708,976
10 Jul 26	1.57000 -0.11	1.68	1.55	1.67	7,207,611
09 Jul 26	1.68000 -0.01	1.87	1.64	1.68	10,294,368
08 Jul 26	1.69000 +0.23	1.70	1.40	1.42	12,431,354
07 Jul 26	1.46000 +0.04	1.52	1.37	1.38	4,677,846
06 Jul 26	1.42000 -0.03	1.49	1.30	1.47	7,314,740
02 Jul 26	1.45000 -0.02	1.63	1.43	1.50	5,028,511
01 Jul 26	1.47000 -0.12	1.58	1.41	1.55	8,740,083
30 Jun 26	1.59000 -0.10	1.72	1.54	1.69	5,876,727
29 Jun 26	1.69000 -0.02	1.77	1.62	1.72	7,924,993
26 Jun 26	1.71000 +0.10	1.79	1.53	1.55	11,277,519
25 Jun 26	1.61000 -0.07	1.72	1.54	1.66	8,890,083
24 Jun 26	1.68000 -0.02	1.77	1.60	1.74	8,517,925
23 Jun 26	1.70000 -0.13	1.87	1.69	1.74	10,641,406
22 Jun 26	1.83000 +0.25	1.88	1.47	1.58	17,581,480
18 Jun 26	1.58000 -0.07	1.66	1.40	1.62	20,423,062
17 Jun 26	1.65000 +0.08	1.70	1.50	1.59	24,485,104
16 Jun 26	1.57000 +0.41	1.58	1.17	1.20	41,415,656
15 Jun 26	1.16000 -0.06	1.40	1.13	1.32	23,474,992
12 Jun 26	1.22000 +0.12	1.31	1.12	1.30	38,103,436
11 Jun 26	1.10000 +0.21	1.17	0.93	0.93	39,351,920
10 Jun 26	0.89000 +0.19	0.90	0.70	0.70	21,842,936
09 Jun 26	0.70470 -0.02	0.75	0.68	0.71	7,530,078
08 Jun 26	0.72200 -0.05	0.79	0.70	0.79	8,508,119
05 Jun 26	0.77670 -0.02	0.85	0.73	0.78	11,836,144
04 Jun 26	0.79480 -0.02	0.89	0.79	0.79	10,834,840
03 Jun 26	0.80980 +0.00	0.82	0.73	0.80	10,458,972
02 Jun 26	0.81360 -0.03	0.91	0.80	0.90	18,611,688
01 Jun 26	0.84300 +0.11	0.94	0.72	0.74	43,755,888
29 May 26	0.73000 -0.01	0.82	0.68	0.75	31,248,580
28 May 26	0.74000 +0.15	0.81	0.61	0.65	102,909,296
27 May 26	0.58550 +0.19	0.60	0.40	0.42	78,958,872
26 May 26	0.40020 +0.09	0.51	0.38	0.47	342,133,280
22 May 26	0.30990 -0.02	0.37	0.31	0.35	8,376,106
21 May 26	0.33300 +0.06	0.35	0.26	0.27	14,801,802
20 May 26	0.27300 +0.04	0.27	0.22	0.23	5,360,420
19 May 26	0.22840 +0.00	0.23	0.22	0.23	2,639,346
18 May 26	0.22920 +0.00	0.23	0.22	0.23	2,640,658
15 May 26	0.22810 -0.01	0.24	0.22	0.23	2,471,194
14 May 26	0.23320 +0.00	0.24	0.22	0.24	2,972,268
13 May 26	0.23000 -0.01	0.25	0.23	0.23	1,765,899
12 May 26	0.24250 -0.01	0.24	0.23	0.24	2,209,520
11 May 26	0.24770 +0.03	0.25	0.22	0.22	4,997,710
08 May 26	0.22130 +0.01	0.23	0.22	0.22	3,233,782
07 May 26	0.21570 -0.02	0.23	0.21	0.23	7,241,273
06 May 26	0.23180 -0.01	0.25	0.22	0.25	7,480,140
05 May 26	0.24170 -0.02	0.26	0.24	0.26	5,311,987
04 May 26	0.26250 +0.00	0.28	0.25	0.26	3,563,020
01 May 26	0.26220 +0.01	0.27	0.24	0.26	3,961,908
30 Apr 26	0.25000 -0.01	0.26	0.24	0.25	3,861,634
29 Apr 26	0.25640 -0.01	0.27	0.25	0.26	3,384,418
28 Apr 26	0.26210 -0.02	0.29	0.25	0.28	4,927,017
27 Apr 26	0.28500 -0.03	0.32	0.28	0.32	3,833,142
24 Apr 26	0.31510 +0.03	0.32	0.28	0.29	4,054,877
23 Apr 26	0.28690 +0.00	0.29	0.27	0.29	4,023,246
22 Apr 26	0.29020 -0.03	0.31	0.28	0.29	9,178,087
21 Apr 26	0.31940 -0.05	0.39	0.30	0.39	9,960,978
20 Apr 26	0.37000 +0.06	0.39	0.33	0.34	9,059,979
17 Apr 26	0.30920 +0.04	0.31	0.27	0.27	4,651,306
16 Apr 26	0.27040 +0.00	0.29	0.26	0.28	2,251,165
15 Apr 26	0.27300 +0.02	0.28	0.25	0.25	2,789,123
14 Apr 26	0.25300 +0.00	0.26	0.24	0.26	2,632,425
13 Apr 26	0.25440 +0.01	0.26	0.23	0.24	2,014,424
10 Apr 26	0.24900 +0.03	0.25	0.22	0.23	2,153,949
09 Apr 26	0.22220 -0.03	0.25	0.21	0.25	4,714,355
08 Apr 26	0.25010 +0.04	0.29	0.21	0.22	17,160,792
07 Apr 26	0.21300 +0.01	0.22	0.18	0.21	8,479,812
06 Apr 26	0.20060 -0.02	0.22	0.20	0.21	2,654,144
02 Apr 26	0.21900 +0.01	0.22	0.19	0.20	1,469,209
01 Apr 26	0.21000 +0.00	0.21	0.20	0.20	1,502,144
31 Mar 26	0.20580 +0.00	0.22	0.20	0.20	2,761,274
30 Mar 26	0.20100 -0.01	0.21	0.19	0.21	4,616,980
27 Mar 26	0.20810 +0.00	0.22	0.20	0.21	1,930,715
26 Mar 26	0.21000 +0.00	0.23	0.20	0.21	4,372,666
25 Mar 26	0.20800 +0.01	0.22	0.20	0.20	6,097,057
24 Mar 26	0.19810 -0.12	0.22	0.16	0.22	24,017,356
23 Mar 26	0.31980 -0.03	0.35	0.32	0.35	1,220,593
20 Mar 26	0.35110 +0.01	0.37	0.34	0.34	1,776,387
19 Mar 26	0.33620 -0.01	0.37	0.29	0.36	1,936,625
18 Mar 26	0.35000 -0.05	0.40	0.35	0.39	2,098,464
17 Mar 26	0.39570 +0.04	0.40	0.36	0.38	1,730,406
16 Mar 26	0.35190 -0.04	0.41	0.34	0.40	3,417,213
13 Mar 26	0.39400 -0.03	0.43	0.39	0.43	1,947,629
12 Mar 26	0.42100 -0.01	0.43	0.41	0.42	805,760
11 Mar 26	0.43410 -0.01	0.45	0.43	0.45	663,652
10 Mar 26	0.44500 +0.00	0.46	0.43	0.43	784,344
09 Mar 26	0.44760 +0.03	0.45	0.41	0.41	1,671,403
06 Mar 26	0.41400 -0.02	0.43	0.40	0.43	1,927,643
05 Mar 26	0.43180 -0.01	0.45	0.42	0.44	707,948
04 Mar 26	0.43850 +0.02	0.45	0.42	0.42	775,436
03 Mar 26	0.42160 +0.00	0.43	0.40	0.41	642,564
02 Mar 26	0.42200 +0.00	0.44	0.41	0.42	452,463
27 Feb 26	0.42070 -0.01	0.45	0.42	0.42	779,765
26 Feb 26	0.43330 -0.01	0.45	0.43	0.45	419,798
25 Feb 26	0.43970 +0.03	0.46	0.42	0.42	1,055,716
24 Feb 26	0.41100 +0.01	0.43	0.40	0.41	666,713
23 Feb 26	0.40000 -0.01	0.44	0.40	0.40	1,138,450
20 Feb 26	0.41310 -0.02	0.45	0.41	0.44	1,127,575
19 Feb 26	0.43460 +0.03	0.45	0.41	0.41	1,127,884
18 Feb 26	0.40960 -0.01	0.43	0.39	0.43	1,254,091
17 Feb 26	0.42230 -0.07	0.49	0.42	0.47	2,273,875
13 Feb 26	0.49000 +0.05	0.52	0.44	0.45	3,117,402
12 Feb 26	0.44100 -0.03	0.49	0.44	0.48	1,382,050
11 Feb 26	0.46940 +0.05	0.47	0.42	0.44	2,150,854
10 Feb 26	0.42090 +0.02	0.46	0.40	0.40	1,720,127
09 Feb 26	0.40460 -0.02	0.43	0.40	0.42	1,574,515
06 Feb 26	0.42940 +0.04	0.44	0.38	0.40	1,179,420
05 Feb 26	0.39000 -0.01	0.42	0.39	0.40	1,217,473
04 Feb 26	0.40000 -0.03	0.45	0.40	0.44	1,655,735
03 Feb 26	0.43000 -0.01	0.45	0.43	0.44	1,004,702
02 Feb 26	0.44000 +0.00	0.46	0.42	0.43	804,351
30 Jan 26	0.43970 -0.02	0.46	0.43	0.46	1,499,942
29 Jan 26	0.45990 +0.01	0.48	0.42	0.44	2,517,752
28 Jan 26	0.44880 -0.05	0.50	0.45	0.50	3,498,011
27 Jan 26	0.49720 -0.01	0.52	0.48	0.51	1,809,985
26 Jan 26	0.50780 +0.00	0.53	0.49	0.52	2,230,165
23 Jan 26	0.50300 -0.01	0.53	0.50	0.53	2,107,399
22 Jan 26	0.51000 +0.00	0.54	0.50	0.51	1,816,310
21 Jan 26	0.50600 -0.01	0.53	0.50	0.53	2,611,538
20 Jan 26	0.52000 -0.03	0.54	0.50	0.52	2,107,740
16 Jan 26	0.54620 +0.02	0.56	0.52	0.54	2,045,652
15 Jan 26	0.52220 -0.02	0.54	0.51	0.54	2,602,313
14 Jan 26	0.54000 -0.02	0.56	0.54	0.56	2,651,070
13 Jan 26	0.56140 -0.01	0.58	0.55	0.58	3,317,302
12 Jan 26	0.57420 -0.02	0.60	0.56	0.59	4,167,706
09 Jan 26	0.59000 -0.01	0.65	0.58	0.61	4,496,859
08 Jan 26	0.60430 +0.01	0.65	0.56	0.56	6,270,439
07 Jan 26	0.59000 +0.06	0.63	0.52	0.54	15,233,290
06 Jan 26	0.52950 -0.01	0.59	0.51	0.55	14,945,764
05 Jan 26	0.54260 -0.12	0.68	0.50	0.68	53,757,536
02 Jan 26	0.66000 -0.92	0.72	0.60	0.64	82,474,432
31 Dec 25	1.58000 -0.28	1.83	1.52	1.62	34,085,568
30 Dec 25	1.86500 -0.12	2.03	1.82	2.00	6,171,098
29 Dec 25	1.98000 +0.16	1.98	1.78	1.85	5,829,933
26 Dec 25	1.82000 -0.01	1.95	1.78	1.89	4,541,616
24 Dec 25	1.83000 -0.03	1.88	1.77	1.85	2,848,452
23 Dec 25	1.86000 +0.02	1.92	1.79	1.82	2,981,320
22 Dec 25	1.84000 -0.17	2.05	1.68	2.03	7,264,564
19 Dec 25	2.01000 -0.06	2.08	1.79	2.05	6,024,364
18 Dec 25	2.07000 -0.20	2.37	1.84	2.29	6,674,205
17 Dec 25	2.27000 -0.20	2.54	2.24	2.49	2,974,711
16 Dec 25	2.47000 +0.30	2.49	2.16	2.16	3,142,284
15 Dec 25	2.17000 +0.19	2.26	1.98	2.00	4,019,712
12 Dec 25	1.98000 -0.02	2.03	1.91	2.01	1,803,876
11 Dec 25	2.00000 -0.09	2.10	1.97	2.08	2,171,186
10 Dec 25	2.09000 +0.01	2.13	2.03	2.09	1,904,995
09 Dec 25	2.08000 +0.08	2.13	1.99	2.01	2,034,867
08 Dec 25	2.00000 -0.05	2.09	1.96	2.07	1,316,505
05 Dec 25	2.05000 -0.01	2.09	1.95	2.08	2,049,722
04 Dec 25	2.06000 +0.09	2.10	1.93	1.97	2,371,179
03 Dec 25	1.97000 +0.14	2.02	1.85	1.86	4,351,621
02 Dec 25	1.83000 -0.03	1.95	1.80	1.88	2,134,451
01 Dec 25	1.86000 +0.07	1.88	1.75	1.78	1,506,242
28 Nov 25	1.79000 +0.11	1.83	1.71	1.73	1,418,690
26 Nov 25	1.68000 +0.08	1.71	1.51	1.62	4,288,733
25 Nov 25	1.60000 -0.20	1.84	1.59	1.84	5,407,878
24 Nov 25	1.80000 -0.08	2.02	1.79	1.92	2,710,645
21 Nov 25	1.88000 +0.00	1.93	1.76	1.89	2,166,073
20 Nov 25	1.88000 -0.08	2.09	1.85	1.99	3,463,765
19 Nov 25	1.96000 +0.05	1.99	1.84	1.93	3,334,740
18 Nov 25	1.91000 +0.14	2.01	1.68	1.80	7,389,006
17 Nov 25	1.77000 +0.20	1.96	1.59	1.59	9,122,467
14 Nov 25	1.57000 +0.10	1.71	1.50	1.50	7,856,334
13 Nov 25	1.47000 +0.19	1.83	1.36	1.46	48,249,840
12 Nov 25	1.28000 +0.04	1.29	1.21	1.25	426,035
11 Nov 25	1.24000 -0.02	1.27	1.22	1.25	355,866
10 Nov 25	1.26000 +0.07	1.29	1.21	1.22	576,389
07 Nov 25	1.19000 +0.01	1.21	1.13	1.18	507,631
06 Nov 25	1.18000 -0.07	1.26	1.16	1.26	799,610
05 Nov 25	1.25000 +0.04	1.29	1.21	1.21	527,041
04 Nov 25	1.21000 -0.09	1.30	1.21	1.27	629,822
03 Nov 25	1.30000 +0.04	1.31	1.23	1.30	688,577
31 Oct 25	1.26000 +0.02	1.30	1.22	1.23	445,017
30 Oct 25	1.24000 -0.04	1.30	1.23	1.29	734,386
29 Oct 25	1.28000 -0.05	1.33	1.26	1.31	775,699
28 Oct 25	1.33000 -0.01	1.37	1.32	1.34	510,865
27 Oct 25	1.34000 -0.05	1.43	1.32	1.42	958,830
24 Oct 25	1.39000 +0.09	1.42	1.30	1.32	1,206,055
23 Oct 25	1.30000 -0.04	1.34	1.28	1.34	941,443
22 Oct 25	1.34000 -0.07	1.42	1.29	1.40	1,421,142
21 Oct 25	1.41000 -0.07	1.47	1.38	1.41	824,248
20 Oct 25	1.48000 +0.17	1.48	1.35	1.35	1,683,669
17 Oct 25	1.31000 -0.03	1.39	1.27	1.32	1,264,725
16 Oct 25	1.34000 -0.12	1.44	1.31	1.44	2,465,446
15 Oct 25	1.46000 +0.02	1.54	1.40	1.53	2,930,077
14 Oct 25	1.44000 +0.13	1.45	1.30	1.32	1,782,265
13 Oct 25	1.31000 +0.11	1.41	1.22	1.22	3,201,291
10 Oct 25	1.20000 -0.03	1.28	1.18	1.23	1,477,891
09 Oct 25	1.23000 -0.03	1.30	1.20	1.28	2,152,919
08 Oct 25	1.26000 +0.09	1.29	1.14	1.15	3,059,539
07 Oct 25	1.17000 +0.08	1.18	1.08	1.10	3,661,497
06 Oct 25	1.09000 +0.03	1.11	1.04	1.04	1,091,100
03 Oct 25	1.06000 -0.01	1.12	1.06	1.08	1,705,302
02 Oct 25	1.07000 +0.03	1.13	1.04	1.04	2,030,304
01 Oct 25	1.04000 -0.02	1.09	1.04	1.05	2,280,020
30 Sep 25	1.06000 +0.00	1.11	1.04	1.08	2,608,471
29 Sep 25	1.06000 +0.09	1.19	1.04	1.15	13,312,333
26 Sep 25	0.97010 +0.00	0.99	0.94	0.97	912,073
25 Sep 25	0.97390 -0.01	0.99	0.93	0.96	1,582,645
24 Sep 25	0.98850 +0.02	1.00	0.97	1.00	848,441
23 Sep 25	0.97120 +0.00	0.98	0.94	0.94	523,459
22 Sep 25	0.96800 +0.00	1.00	0.93	0.95	1,209,843
19 Sep 25	0.96300 -0.03	1.02	0.96	0.99	1,449,476
18 Sep 25	0.99000 -0.03	1.05	0.98	1.03	1,625,382
17 Sep 25	1.02000 -0.06	1.08	1.02	1.05	1,270,296
16 Sep 25	1.08000 +0.03	1.09	1.02	1.03	1,293,256
15 Sep 25	1.05000 +0.01	1.16	1.02	1.05	3,476,877
12 Sep 25	1.04000 -0.05	1.18	1.02	1.10	5,524,375
11 Sep 25	1.09000 +0.09	1.19	1.04	1.10	5,755,298
10 Sep 25	1.00000 +0.07	1.01	0.91	0.91	2,625,688
09 Sep 25	0.92640 -0.02	0.96	0.90	0.95	1,478,718
08 Sep 25	0.94570 +0.01	0.98	0.91	0.92	2,081,482
05 Sep 25	0.93500 +0.05	0.98	0.86	0.88	4,372,167
04 Sep 25	0.88820 +0.00	0.92	0.82	0.92	3,640,694
03 Sep 25	0.89000 +0.02	0.92	0.82	0.92	5,116,176
02 Sep 25	0.87010 +0.02	0.97	0.86	0.89	7,713,824
29 Aug 25	0.85120 -0.24	1.07	0.84	1.04	18,308,272
28 Aug 25	1.09000 -1.28	1.22	0.79	0.79	62,652,944
27 Aug 25	2.37500 -0.33	2.79	2.21	2.79	10,252,014
26 Aug 25	2.70000 -0.27	3.39	2.68	3.38	7,771,798
25 Aug 25	2.97000 +0.29	3.01	2.68	2.72	5,944,364
22 Aug 25	2.68000 +0.27	2.70	2.38	2.46	3,711,185
21 Aug 25	2.41000 +0.02	2.41	2.11	2.40	3,807,524
20 Aug 25	2.39000 -0.24	2.63	2.32	2.59	2,758,390
19 Aug 25	2.63000 -0.14	2.95	2.62	2.92	2,359,308
18 Aug 25	2.77000 +0.43	3.02	2.60	2.60	6,117,436
15 Aug 25	2.34000 -0.09	2.50	2.22	2.50	2,694,690
14 Aug 25	2.43000 +0.30	2.46	1.95	2.03	3,158,526
13 Aug 25	2.13000 +0.04	2.24	2.06	2.10	1,654,123
12 Aug 25	2.09000 +0.13	2.19	1.94	1.98	1,740,319
11 Aug 25	1.96000 +0.06	2.01	1.92	1.94	960,456
08 Aug 25	1.90000 +0.06	1.91	1.81	1.88	542,264
07 Aug 25	1.84000 -0.04	1.90	1.78	1.89	818,422
06 Aug 25	1.88000 -0.12	2.00	1.85	1.98	1,504,055
05 Aug 25	2.00000 -0.01	2.05	1.97	2.04	672,146
04 Aug 25	2.01000 +0.08	2.05	1.90	1.96	1,154,482
01 Aug 25	1.93000 -0.03	1.96	1.86	1.95	669,878
31 Jul 25	1.96000 -0.09	2.05	1.95	2.05	893,629
30 Jul 25	2.05000 +0.08	2.13	1.98	2.00	1,272,090
29 Jul 25	1.97000 -0.04	2.02	1.92	2.00	493,232
28 Jul 25	2.01000 -0.03	2.12	1.98	2.10	519,622
25 Jul 25	2.04000 +0.04	2.05	1.98	2.02	538,253
24 Jul 25	2.00000 -0.08	2.12	1.98	2.12	826,960
23 Jul 25	2.08000 +0.00	2.11	2.06	2.10	693,874
22 Jul 25	2.08000 +0.02	2.11	2.04	2.10	560,039
21 Jul 25	2.06000 -0.12	2.19	2.02	2.19	996,606
18 Jul 25	2.18000 -0.13	2.37	2.13	2.36	862,080
17 Jul 25	2.31000 -0.10	2.45	2.16	2.41	1,455,892
16 Jul 25	2.41000 +0.14	2.42	2.26	2.32	685,348
15 Jul 25	2.27000 -0.05	2.39	2.23	2.37	864,677
14 Jul 25	2.32000 +0.25	2.35	1.95	2.07	1,227,083
11 Jul 25	2.07000 +0.05	2.21	2.01	2.03	1,585,199
10 Jul 25	2.02000 +0.07	2.03	1.92	1.97	924,089
09 Jul 25	1.95000 +0.06	1.97	1.86	1.90	743,346
08 Jul 25	1.89000 +0.03	1.93	1.84	1.88	616,893
07 Jul 25	1.86000 +0.08	2.00	1.80	1.80	1,435,001
03 Jul 25	1.78000 +0.07	1.82	1.71	1.74	595,797
02 Jul 25	1.71000 +0.13	1.75	1.57	1.60	984,296
01 Jul 25	1.58000 -0.02	1.64	1.55	1.62	674,450
30 Jun 25	1.60000 +0.00	1.69	1.60	1.65	597,249
27 Jun 25	1.60000 -0.15	1.80	1.60	1.75	2,905,357
26 Jun 25	1.75000 -0.05	1.90	1.74	1.80	568,556
25 Jun 25	1.80000 +0.03	2.04	1.75	1.77	2,274,334
24 Jun 25	1.77000 +0.09	1.78	1.69	1.71	186,321
23 Jun 25	1.68000 -0.03	1.73	1.65	1.68	330,881
20 Jun 25	1.70500 +0.03	1.73	1.66	1.72	354,211
18 Jun 25	1.68000 -0.01	1.74	1.65	1.70	466,429
17 Jun 25	1.69000 -0.08	1.77	1.68	1.77	448,774
16 Jun 25	1.77000 -0.05	1.84	1.74	1.84	483,631
13 Jun 25	1.82000 -0.02	1.85	1.78	1.80	302,642
12 Jun 25	1.84000 +0.05	1.87	1.69	1.79	948,790
11 Jun 25	1.79000 -0.05	1.87	1.79	1.85	523,016
10 Jun 25	1.83500 -0.06	1.90	1.76	1.90	1,106,425
09 Jun 25	1.90000 +0.00	1.94	1.85	1.94	612,253
06 Jun 25	1.90000 +0.03	1.95	1.85	1.88	664,314
05 Jun 25	1.87000 -0.04	1.97	1.82	1.90	859,894
04 Jun 25	1.91000 +0.06	1.91	1.78	1.84	704,841
03 Jun 25	1.85000 +0.08	1.94	1.75	1.80	923,723
02 Jun 25	1.77000 -0.07	1.90	1.74	1.89	1,800,121
30 May 25	1.84000 +0.04	1.90	1.74	1.76	1,205,337
29 May 25	1.80000 +0.17	1.82	1.60	1.66	1,364,122
28 May 25	1.63000 +0.02	1.63	1.55	1.61	215,441
27 May 25	1.61000 +0.01	1.70	1.57	1.65	763,621
23 May 25	1.60000 -0.04	1.73	1.47	1.55	1,861,742
22 May 25	1.64000 +0.01	1.67	1.55	1.60	869,581
21 May 25	1.63000 -0.07	1.73	1.59	1.67	890,869
20 May 25	1.70000 -0.06	1.78	1.66	1.74	598,777
19 May 25	1.76000 +0.01	1.77	1.66	1.73	621,595
16 May 25	1.75000 +0.08	1.80	1.65	1.70	320,957
15 May 25	1.67500 -0.07	1.79	1.62	1.74	305,497
14 May 25	1.74500 -0.28	2.03	1.72	2.03	933,808
13 May 25	2.03000 +0.44	2.04	1.57	1.59	1,777,070
12 May 25	1.59000 +0.06	1.63	1.53	1.55	754,984
09 May 25	1.53000 +0.09	1.54	1.43	1.44	206,020
08 May 25	1.44000 +0.03	1.47	1.35	1.41	165,861
07 May 25	1.41000 -0.02	1.50	1.37	1.43	350,313
06 May 25	1.43000 -0.12	1.54	1.42	1.52	287,969
05 May 25	1.55000 +0.00	1.60	1.54	1.56	201,595
02 May 25	1.55000 -0.02	1.62	1.52	1.61	229,103
01 May 25	1.57000 +0.00	1.60	1.53	1.57	212,733
30 Apr 25	1.57000 +0.01	1.61	1.52	1.54	326,773
29 Apr 25	1.56000 +0.08	1.57	1.48	1.48	316,232
28 Apr 25	1.48000 -0.05	1.53	1.45	1.53	202,462
25 Apr 25	1.53000 -0.02	1.58	1.51	1.57	213,407
24 Apr 25	1.55000 +0.00	1.58	1.52	1.55	213,000
23 Apr 25	1.55000 +0.05	1.68	1.50	1.54	431,024
22 Apr 25	1.50000 +0.03	1.53	1.43	1.47	296,682
21 Apr 25	1.47000 +0.02	1.51	1.40	1.45	227,222
17 Apr 25	1.45000 +0.08	1.49	1.36	1.37	307,097
16 Apr 25	1.37000 -0.02	1.41	1.32	1.36	267,222
15 Apr 25	1.39000 +0.00	1.46	1.30	1.41	259,557
14 Apr 25	1.39000 +0.01	1.46	1.32	1.38	360,344
11 Apr 25	1.38000 +0.14	1.39	1.20	1.27	493,195
10 Apr 25	1.24000 +0.04	1.27	1.16	1.21	250,677
09 Apr 25	1.20000 +0.04	1.26	1.10	1.16	628,259
08 Apr 25	1.16000 +0.02	1.31	1.12	1.30	818,741
07 Apr 25	1.14000 -0.06	1.19	1.06	1.14	452,345
04 Apr 25	1.20000 -0.01	1.21	1.11	1.19	372,605
03 Apr 25	1.21000 -0.04	1.26	1.18	1.19	247,782
02 Apr 25	1.25000 +0.03	1.31	1.19	1.20	261,966
01 Apr 25	1.22000 +0.00	1.26	1.14	1.21	332,771
31 Mar 25	1.22000 -0.10	1.29	1.19	1.29	488,828
28 Mar 25	1.32000 -0.08	1.42	1.31	1.42	284,864
27 Mar 25	1.40000 +0.11	1.41	1.25	1.31	268,845
26 Mar 25	1.29000 -0.11	1.40	1.26	1.37	421,753
25 Mar 25	1.40000 -0.10	1.49	1.35	1.48	490,818
24 Mar 25	1.49500 -0.01	1.55	1.24	1.51	1,269,000
21 Mar 25	1.51000 +0.03	1.53	1.47	1.47	683,194
20 Mar 25	1.48000 +0.01	1.54	1.47	1.47	173,477
19 Mar 25	1.47000 -0.02	1.52	1.46	1.49	296,768
18 Mar 25	1.49000 -0.05	1.53	1.43	1.53	302,447
17 Mar 25	1.54000 -0.03	1.57	1.51	1.57	289,011
14 Mar 25	1.57000 +0.09	1.57	1.50	1.50	351,284
13 Mar 25	1.48000 -0.06	1.54	1.46	1.51	189,258
12 Mar 25	1.54000 +0.04	1.56	1.42	1.45	260,406
11 Mar 25	1.50000 +0.09	1.51	1.38	1.41	256,891
10 Mar 25	1.41000 -0.08	1.50	1.39	1.48	237,870
07 Mar 25	1.49000 -0.02	1.52	1.46	1.51	225,803
06 Mar 25	1.51000 +0.01	1.53	1.48	1.48	263,250
05 Mar 25	1.50000 +0.03	1.56	1.47	1.50	433,408
04 Mar 25	1.47000 +0.05	1.51	1.36	1.42	272,334
03 Mar 25	1.42000 -0.08	1.57	1.41	1.56	702,290
28 Feb 25	1.50000 +0.12	1.59	1.32	1.39	1,317,291
27 Feb 25	1.38000 -0.12	1.50	1.36	1.49	469,460
26 Feb 25	1.50000 +0.02	1.54	1.44	1.49	397,095
25 Feb 25	1.48000 -0.04	1.54	1.44	1.54	412,071
24 Feb 25	1.52000 -0.04	1.57	1.48	1.56	501,980
21 Feb 25	1.56000 -0.08	1.68	1.53	1.66	753,935
20 Feb 25	1.64000 -0.06	1.70	1.60	1.70	435,724
19 Feb 25	1.69500 -0.01	1.71	1.62	1.70	381,733
18 Feb 25	1.71000 -0.16	1.88	1.58	1.85	697,589
14 Feb 25	1.87000 +0.03	1.99	1.83	1.88	735,967
13 Feb 25	1.84000 +0.10	1.85	1.68	1.74	406,037
12 Feb 25	1.74000 +0.07	1.76	1.61	1.65	589,351
11 Feb 25	1.67000 -0.02	1.69	1.59	1.63	422,937
10 Feb 25	1.69000 -0.02	1.73	1.61	1.73	662,069
07 Feb 25	1.71000 -0.02	1.78	1.66	1.74	430,069
06 Feb 25	1.73000 -0.03	1.79	1.67	1.72	674,200
05 Feb 25	1.76000 -0.07	1.89	1.65	1.89	803,393
04 Feb 25	1.82500 -0.02	1.92	1.82	1.88	593,960
03 Feb 25	1.85000 -0.21	1.99	1.79	1.97	1,401,656
31 Jan 25	2.06000 +0.04	2.26	1.99	2.03	1,200,505
30 Jan 25	2.02000 +0.03	2.03	1.97	2.02	469,270
29 Jan 25	1.99000 +0.04	2.02	1.93	1.96	466,602
28 Jan 25	1.95000 +0.07	1.95	1.82	1.93	501,215
27 Jan 25	1.88000 -0.11	2.00	1.80	1.95	825,598
24 Jan 25	1.99000 -0.05	2.06	1.92	2.04	563,493
23 Jan 25	2.04000 -0.05	2.17	1.95	2.17	665,706
22 Jan 25	2.09000 -0.21	2.37	2.00	2.30	1,309,679
21 Jan 25	2.29500 +0.07	2.31	2.14	2.24	1,070,908
17 Jan 25	2.23000 +0.04	2.23	2.01	2.19	1,069,946
16 Jan 25	2.19000 -0.11	2.24	2.06	2.13	2,355,562
15 Jan 25	2.30000 +0.14	2.31	2.08	2.20	559,601
14 Jan 25	2.16000 -0.13	2.30	2.11	2.29	383,620
13 Jan 25	2.29000 -0.08	2.33	2.08	2.32	572,995
10 Jan 25	2.37000 +0.19	2.37	2.14	2.20	743,210
08 Jan 25	2.18000 -0.12	2.30	2.05	2.30	692,319
07 Jan 25	2.30000 -0.07	2.57	2.25	2.42	1,029,048
06 Jan 25	2.37000 +0.13	2.60	2.21	2.28	1,790,280
03 Jan 25	2.24000 +0.18	2.33	1.98	2.07	1,479,935
02 Jan 25	2.06000 +0.17	2.20	1.90	1.90	1,887,067
31 Dec 24	1.89000 +0.03	1.99	1.80	1.88	850,713
30 Dec 24	1.86000 -0.15	2.02	1.76	1.97	1,793,664
27 Dec 24	2.01000 +0.31	2.18	1.67	1.81	4,281,879
26 Dec 24	1.70000 +0.23	1.71	1.45	1.47	1,089,396
24 Dec 24	1.47000 +0.05	1.53	1.36	1.42	516,633
23 Dec 24	1.42000 -0.02	1.47	1.26	1.45	799,625
20 Dec 24	1.44000 +0.05	1.47	1.34	1.38	723,120
19 Dec 24	1.39000 -0.01	1.50	1.35	1.40	841,026
18 Dec 24	1.40000 -0.04	1.59	1.36	1.40	1,230,553
17 Dec 24	1.44000 +0.01	1.46	1.35	1.40	864,425
16 Dec 24	1.43000 -0.05	1.50	1.41	1.48	693,645
13 Dec 24	1.48000 -0.06	1.53	1.43	1.53	793,900
12 Dec 24	1.54000 -0.03	1.65	1.52	1.58	683,927
11 Dec 24	1.57000 -0.04	1.62	1.50	1.60	787,933
10 Dec 24	1.61000 -0.09	1.85	1.60	1.74	862,006
09 Dec 24	1.70000 +0.18	1.88	1.53	1.53	2,069,950
06 Dec 24	1.52000 +0.05	1.58	1.47	1.56	977,127
05 Dec 24	1.47000 -0.19	1.68	1.45	1.68	1,812,639
04 Dec 24	1.66000 -0.14	1.85	1.59	1.85	2,413,529
03 Dec 24	1.80500 -0.23	2.05	1.80	1.98	1,827,794
02 Dec 24	2.03000 -0.02	2.42	1.98	2.07	5,495,621
29 Nov 24	2.05000 +0.35	2.09	1.69	1.70	7,846,472
27 Nov 24	1.70000 -3.19	2.21	0.87	0.98	62,276,312
26 Nov 24	4.89000 -0.04	5.15	4.84	4.94	434,175
25 Nov 24	4.93000 -0.10	5.18	4.92	5.09	570,079
22 Nov 24	5.03000 -0.10	5.24	4.99	5.14	330,677
21 Nov 24	5.13000 -0.15	5.29	5.06	5.22	215,399
20 Nov 24	5.28000 +0.05	5.44	5.17	5.20	145,169
19 Nov 24	5.23000 +0.07	5.28	5.03	5.13	174,707
18 Nov 24	5.15500 -0.25	5.45	5.14	5.42	128,230
15 Nov 24	5.41000 -0.10	5.53	5.22	5.53	285,214
14 Nov 24	5.51000 -0.45	6.05	5.46	6.02	309,227
13 Nov 24	5.96000 -0.31	6.34	5.91	6.28	298,721
12 Nov 24	6.27000 -0.20	6.61	6.15	6.47	267,133
11 Nov 24	6.47000 +0.15	6.57	6.21	6.33	217,398
08 Nov 24	6.32000 -0.35	6.77	6.17	6.74	368,943
07 Nov 24	6.67000 +0.16	6.98	6.60	6.60	489,567
06 Nov 24	6.51000 +0.16	6.70	6.33	6.64	240,021
05 Nov 24	6.35000 +0.29	6.36	6.00	6.03	174,743
04 Nov 24	6.06000 +0.01	6.24	5.95	6.07	196,613
01 Nov 24	6.05000 +0.29	6.09	5.82	5.82	317,869
31 Oct 24	5.76000 -0.01	5.85	5.68	5.82	145,875
30 Oct 24	5.77000 +0.03	5.86	5.66	5.71	97,130
29 Oct 24	5.74000 -0.02	5.94	5.68	5.80	170,901
28 Oct 24	5.76000 +0.32	5.84	5.51	5.55	286,237
25 Oct 24	5.44000 +0.09	5.59	5.30	5.38	243,982
24 Oct 24	5.35000 +0.08	5.40	5.15	5.33	178,684
23 Oct 24	5.27000 -0.27	5.58	4.92	5.52	545,055
22 Oct 24	5.54000 -0.15	5.78	5.49	5.68	279,146
21 Oct 24	5.69000 +0.38	5.75	5.38	5.42	505,332
18 Oct 24	5.31000 +0.17	5.34	4.96	5.17	960,866
17 Oct 24	5.14000 -0.05	5.25	5.07	5.19	116,659
16 Oct 24	5.19000 +0.07	5.27	5.10	5.17	265,077
15 Oct 24	5.12000 +0.03	5.27	4.95	5.06	177,685
14 Oct 24	5.09000 -0.06	5.27	5.03	5.13	204,929
11 Oct 24	5.15000 +0.21	5.24	4.93	4.94	264,864
10 Oct 24	4.94000 -0.01	4.96	4.61	4.95	264,709
09 Oct 24	4.95000 -0.27	5.30	4.90	5.25	206,018
08 Oct 24	5.22000 +0.11	5.33	5.07	5.11	140,059
07 Oct 24	5.11000 -0.12	5.33	5.01	5.22	175,768
04 Oct 24	5.23000 -0.02	5.42	5.20	5.27	254,947
03 Oct 24	5.25000 +0.00	5.45	5.10	5.22	194,313
02 Oct 24	5.25000 +0.03	5.34	5.15	5.21	179,052
01 Oct 24	5.22000 -0.12	5.47	5.22	5.47	268,671
30 Sep 24	5.34000 -0.22	5.73	5.33	5.59	155,567
27 Sep 24	5.56000 -0.12	5.87	5.56	5.73	103,171
26 Sep 24	5.68000 +0.16	5.75	5.50	5.59	138,402
25 Sep 24	5.52000 -0.06	5.79	5.46	5.56	287,870
24 Sep 24	5.58000 +0.00	5.67	5.22	5.60	371,486
23 Sep 24	5.58000 -0.42	6.10	5.57	6.05	306,448
20 Sep 24	6.00000 +0.00	6.15	5.87	6.00	1,004,073
19 Sep 24	6.00000 +0.07	6.16	5.83	6.07	265,940
18 Sep 24	5.93000 -0.11	6.59	5.92	6.13	317,458
17 Sep 24	6.04000 +0.11	6.56	5.97	6.10	326,510
16 Sep 24	5.93000 -0.54	6.67	5.88	6.57	373,404
13 Sep 24	6.47000 -0.02	6.80	6.35	6.58	380,872
12 Sep 24	6.49000 -0.54	7.26	6.45	7.03	449,917
11 Sep 24	7.03000 -0.76	7.85	6.94	7.77	496,926
10 Sep 24	7.79000 -0.22	8.24	7.66	8.04	255,865
09 Sep 24	8.01000 +0.06	8.32	7.95	7.96	185,054
06 Sep 24	7.95000 +0.13	8.05	7.63	7.82	150,973
05 Sep 24	7.82000 +0.47	7.89	7.20	7.35	152,506
04 Sep 24	7.35500 +0.62	7.49	6.80	6.81	332,656
03 Sep 24	6.74000 -0.61	7.45	6.61	7.28	343,641
30 Aug 24	7.35000 +0.05	7.53	7.23	7.34	99,036
29 Aug 24	7.30000 -0.23	7.63	7.30	7.50	78,204
28 Aug 24	7.53000 +0.06	7.66	7.39	7.40	104,325
27 Aug 24	7.47000 -0.21	7.66	7.44	7.53	65,238
26 Aug 24	7.68000 +0.15	7.83	7.50	7.50	120,662
23 Aug 24	7.53000 +0.36	7.89	7.15	7.19	179,082
22 Aug 24	7.17000 -0.10	7.55	7.16	7.30	94,729
21 Aug 24	7.27000 +0.17	7.27	7.06	7.15	98,851
20 Aug 24	7.10000 -0.06	7.39	7.05	7.19	240,911
19 Aug 24	7.16000 -0.55	7.70	7.16	7.64	241,685
16 Aug 24	7.71000 +0.03	8.09	7.49	7.57	197,695
15 Aug 24	7.68000 +0.34	7.78	7.45	7.45	58,724
14 Aug 24	7.34000 -0.41	8.03	7.24	7.97	137,300
13 Aug 24	7.75000 +0.24	7.81	7.45	7.54	123,680
12 Aug 24	7.51000 +0.17	7.76	7.34	7.34	139,584
09 Aug 24	7.34000 -0.08	7.55	7.29	7.44	101,912
08 Aug 24	7.42000 +0.41	7.42	6.94	7.11	163,304
07 Aug 24	7.01000 -0.26	7.39	6.90	7.39	255,032
06 Aug 24	7.27000 +0.22	7.33	6.96	7.04	164,283
05 Aug 24	7.05000 -0.28	7.22	6.90	6.99	162,379
02 Aug 24	7.33000 -0.07	7.44	6.97	7.37	240,431
01 Aug 24	7.40000 -0.35	7.75	7.20	7.75	173,029
31 Jul 24	7.75000 +0.14	7.87	7.51	7.61	130,693
30 Jul 24	7.61000 -0.39	8.06	7.56	8.00	128,802
29 Jul 24	8.00000 -0.56	8.52	7.93	8.43	232,517
26 Jul 24	8.56000 +0.22	8.70	8.34	8.53	303,609
25 Jul 24	8.34000 +0.18	8.65	8.19	8.30	249,848
24 Jul 24	8.16000 -0.36	8.54	8.09	8.45	81,584
23 Jul 24	8.52000 +0.39	8.68	8.09	8.11	181,654
22 Jul 24	8.13000 +0.17	8.20	7.79	7.93	98,503
19 Jul 24	7.96000 -0.15	8.12	7.90	8.05	120,239
18 Jul 24	8.11000 -0.84	9.10	8.02	8.95	340,443
17 Jul 24	8.95000 -0.27	9.25	8.83	9.18	201,603
16 Jul 24	9.22000 +0.77	9.25	8.57	8.57	262,781
15 Jul 24	8.45000 -0.33	8.89	8.43	8.73	188,678
12 Jul 24	8.78000 +0.40	8.82	8.25	8.38	203,130
11 Jul 24	8.38000 +0.77	8.44	7.76	7.76	463,633
10 Jul 24	7.61000 -0.29	7.98	7.46	7.82	238,348
09 Jul 24	7.90000 +0.04	8.00	7.68	7.83	222,633
08 Jul 24	7.86000 +0.54	7.90	7.23	7.37	251,902
05 Jul 24	7.32000 +0.24	7.38	6.93	7.00	170,610
03 Jul 24	7.08000 -0.01	7.26	6.98	7.12	85,302
02 Jul 24	7.09000 -0.32	7.46	7.08	7.41	99,834
01 Jul 24	7.41000 +0.03	7.55	7.28	7.37	106,147
28 Jun 24	7.38000 -0.13	7.50	6.86	7.50	777,201
27 Jun 24	7.51000 +0.36	7.52	7.10	7.15	178,359
26 Jun 24	7.15000 -0.05	7.20	6.99	7.17	149,991
25 Jun 24	7.20000 -0.23	7.51	7.16	7.47	219,918
24 Jun 24	7.43000 -0.20	7.95	7.42	7.63	234,220
21 Jun 24	7.63000 +0.04	7.72	7.37	7.72	821,562
20 Jun 24	7.59000 +0.52	7.67	7.23	7.25	172,789
18 Jun 24	7.07000 -0.49	7.84	7.05	7.58	160,107
17 Jun 24	7.56000 -0.11	7.90	7.51	7.58	103,644
14 Jun 24	7.67000 +0.01	7.96	7.57	7.67	113,168
13 Jun 24	7.66000 +0.11	7.75	7.53	7.55	96,196
12 Jun 24	7.55000 -0.08	8.00	7.43	7.85	185,995
11 Jun 24	7.63000 +0.56	7.65	7.07	7.07	196,781
10 Jun 24	7.07000 +0.28	7.24	6.66	6.69	265,175
07 Jun 24	6.79000 -0.25	7.04	6.65	6.93	176,912
06 Jun 24	7.04000 -0.16	7.37	7.00	7.20	172,438
05 Jun 24	7.20000 +0.01	7.49	7.07	7.24	133,839
04 Jun 24	7.19000 +0.19	7.30	6.79	7.05	265,769
03 Jun 24	7.00000 -0.07	7.20	6.90	7.07	227,818
31 May 24	7.07000 -0.15	7.35	6.89	7.26	166,606
30 May 24	7.22000 +0.09	7.28	6.99	7.18	233,461
29 May 24	7.13000 -0.80	7.80	7.11	7.80	256,835
28 May 24	7.93500 +0.03	7.95	7.05	7.62	661,628
24 May 24	7.90000 +0.37	7.95	7.38	7.59	228,601
23 May 24	7.53000 -0.47	8.18	7.34	8.00	247,818
22 May 24	8.00000 +0.13	8.30	7.83	7.83	319,959
21 May 24	7.87000 -0.08	8.04	7.62	7.95	192,096
20 May 24	7.95000 +0.17	8.05	7.68	7.71	236,478
17 May 24	7.78000 +0.45	7.92	7.18	7.34	187,970
16 May 24	7.33000 -0.10	7.36	6.80	7.14	399,708
15 May 24	7.43000 +0.03	7.57	7.34	7.46	313,543
14 May 24	7.40000 -0.14	7.82	7.29	7.62	225,546
13 May 24	7.54000 -0.04	8.13	7.50	7.57	400,795
10 May 24	7.58000 -0.15	7.82	7.53	7.75	392,664
09 May 24	7.73000 -0.27	8.18	7.60	8.18	223,914
08 May 24	8.00000 -0.21	8.26	7.81	8.20	455,100
07 May 24	8.21000 -0.29	8.76	8.17	8.61	200,305
06 May 24	8.50000 -0.10	8.91	8.45	8.91	241,264
03 May 24	8.60000 +0.10	8.88	8.52	8.57	101,290
02 May 24	8.50000 +0.00	8.60	8.27	8.60	202,853
01 May 24	8.50000 -0.42	9.12	8.49	8.93	194,073
30 Apr 24	8.92000 -0.18	9.29	8.81	9.10	207,808
29 Apr 24	9.10000 +0.67	9.19	8.35	8.35	177,405
26 Apr 24	8.43000 +0.24	8.50	8.14	8.22	120,913
25 Apr 24	8.19000 -0.01	8.37	7.85	8.14	150,771
24 Apr 24	8.20000 +0.00	8.66	8.00	8.29	339,980
23 Apr 24	8.20000 +0.11	8.44	8.15	8.21	151,657
22 Apr 24	8.09000 -0.08	8.36	7.80	8.27	210,765
19 Apr 24	8.17000 -0.12	8.63	8.00	8.28	271,784
18 Apr 24	8.29000 -0.32	8.84	8.12	8.79	234,621
17 Apr 24	8.61000 -0.14	9.26	8.53	8.93	418,152
16 Apr 24	8.75000 +0.13	9.04	8.54	8.54	136,801
15 Apr 24	8.62000 -0.08	8.79	8.44	8.50	234,921
12 Apr 24	8.70000 -0.34	9.19	8.61	9.03	267,111
11 Apr 24	9.04000 +0.05	9.34	8.75	9.09	394,021
10 Apr 24	8.99000 -0.27	9.15	8.55	9.06	503,035
09 Apr 24	9.26000 -0.09	9.98	9.03	9.35	359,688
08 Apr 24	9.35000 +0.09	9.48	8.89	9.23	247,508
05 Apr 24	9.26000 -0.26	9.61	9.05	9.50	195,697
04 Apr 24	9.52000 +0.40	9.86	8.74	9.20	894,973
03 Apr 24	9.12000 -0.58	10.21	9.00	9.78	771,237
02 Apr 24	9.70000 -0.56	10.95	8.85	10.33	1,015,490
01 Apr 24	10.26000 -1.68	12.85	9.95	12.36	1,180,684
28 Mar 24	11.94000 +2.57	12.70	9.36	9.39	1,556,224
27 Mar 24	9.37000 +0.69	10.55	8.77	9.36	1,469,214
26 Mar 24	8.68000 +0.17	8.97	8.12	8.14	413,743
25 Mar 24	8.51000 -0.12	8.93	7.70	8.74	835,575
22 Mar 24	8.63000 +1.59	11.72	8.30	10.77	21,033,280
21 Mar 24	7.04000 +0.26	7.74	6.80	6.82	277,126
20 Mar 24	6.78000 -0.63	7.45	6.74	7.20	278,318
19 Mar 24	7.40500 -0.38	7.72	7.11	7.59	202,773
18 Mar 24	7.78500 -0.45	8.42	7.31	8.09	419,302
15 Mar 24	8.24000 +2.51	10.72	5.62	5.64	2,273,699
14 Mar 24	5.73000 +5.41	6.73	5.04	6.41	566,658
13 Mar 24	6.46200 -0.03	6.94	6.15	6.60	172,277
12 Mar 24	6.99200 -0.04	7.69	6.40	7.40	217,497
11 Mar 24	7.82000 +0.00	8.00	7.66	8.00	49,322
08 Mar 24	7.90400 -0.02	8.24	7.64	8.20	61,866
07 Mar 24	8.22600 +0.01	8.40	7.80	8.23	59,153
06 Mar 24	8.10000 +0.01	8.40	7.92	8.28	41,670
05 Mar 24	7.91600 -0.03	8.54	7.80	8.54	86,204
04 Mar 24	8.45200 +0.02	8.60	8.20	8.40	49,868
01 Mar 24	8.12600 -0.03	8.80	8.00	8.78	82,842
29 Feb 24	8.73600 +0.00	9.00	8.70	8.80	42,647
28 Feb 24	8.75000 -0.01	9.00	8.70	8.86	31,800
27 Feb 24	8.85800 -0.01	9.10	8.60	9.00	41,203
26 Feb 24	8.96000 +0.01	9.18	8.84	8.90	28,986
23 Feb 24	8.77200 +0.01	9.20	8.60	8.74	98,803
22 Feb 24	8.58200 +0.01	9.48	8.18	9.48	68,498
21 Feb 24	8.36000 -0.02	8.92	8.28	8.84	52,922
20 Feb 24	8.67800 -0.02	9.78	8.60	9.50	106,778
16 Feb 24	9.03200 -0.03	9.70	8.82	9.57	94,047
15 Feb 24	9.69600 +0.06	10.00	8.60	9.00	257,709
14 Feb 24	8.40600 +0.02	8.80	7.62	8.36	63,076
13 Feb 24	8.00000 -0.04	8.93	8.00	8.80	46,223
12 Feb 24	8.74600 +0.02	9.00	8.42	8.80	69,281
09 Feb 24	8.28200 -0.03	9.11	8.07	8.64	54,299
08 Feb 24	8.97200 +0.03	9.20	8.42	8.60	145,866
07 Feb 24	8.41600 +0.04	8.60	7.40	7.60	124,502
06 Feb 24	7.69000 +0.03	7.79	7.10	7.10	44,243
05 Feb 24	7.12800 -0.01	7.78	7.06	7.20	41,771
02 Feb 24	7.28400 +0.00	7.48	7.03	7.34	42,383
01 Feb 24	7.25000 -0.02	8.00	7.12	7.80	87,971
31 Jan 24	7.72000 -0.03	8.56	7.72	8.56	90,052
30 Jan 24	8.30000 -0.03	9.00	8.30	9.00	56,796
29 Jan 24	8.92800 +0.01	9.00	8.19	8.60	71,259
26 Jan 24	8.64000 +0.00	9.00	8.25	8.80	74,981
25 Jan 24	8.69800 +0.03	9.04	8.00	8.72	218,483
24 Jan 24	8.00000 -0.04	9.20	7.82	9.06	182,005
23 Jan 24	8.87600 +0.10	9.12	7.64	8.20	1,389,132
22 Jan 24	6.80000 -0.01	7.10	5.82	6.90	70,098
19 Jan 24	6.98000 -0.01	7.27	6.86	7.27	39,716
18 Jan 24	7.14600 -0.02	7.45	7.10	7.40	25,867
17 Jan 24	7.46600 -0.01	7.69	7.22	7.44	26,087
16 Jan 24	7.68600 +0.02	7.80	7.25	7.73	48,106
12 Jan 24	7.36400 -0.01	7.80	7.30	7.62	18,924
11 Jan 24	7.58400 +0.00	7.73	7.46	7.63	24,302
10 Jan 24	7.60000 +0.01	7.76	7.44	7.46	21,560
09 Jan 24	7.44400 -0.01	7.83	7.23	7.68	51,964
08 Jan 24	7.60000 +0.00	7.98	7.41	7.98	44,515
05 Jan 24	7.65800 -0.01	7.96	7.50	7.60	31,690
04 Jan 24	7.80000 -0.03	8.44	7.60	8.00	63,410
03 Jan 24	8.34000 +0.02	8.49	7.79	7.84	139,007
02 Jan 24	7.86200 +0.00	8.56	7.80	8.07	41,603
29 Dec 23	7.88000 -0.03	9.27	7.82	8.97	125,063
28 Dec 23	8.53400 -0.04	9.38	8.41	9.38	237,651
27 Dec 23	9.25200 +0.02	10.00	9.00	10.00	297,877
26 Dec 23	8.92000 +0.02	9.00	8.60	8.60	79,615
22 Dec 23	8.46200 +0.00	9.08	8.25	8.79	61,121
21 Dec 23	8.55800 +0.01	8.71	8.32	8.71	33,763
20 Dec 23	8.37600 +0.01	9.32	8.00	8.00	100,122
19 Dec 23	8.27400 +0.04	8.30	7.00	7.40	132,128
18 Dec 23	7.54000 -0.01	8.15	7.42	7.72	62,190
15 Dec 23	7.67400 -0.03	8.80	7.67	8.26	95,190
14 Dec 23	8.22400 +0.01	8.40	7.40	7.40	47,426
13 Dec 23	8.02000 +0.00	8.02	7.40	7.88	56,133
12 Dec 23	8.02000 -0.03	8.56	7.87	8.40	76,634
11 Dec 23	8.57200 +0.00	8.72	8.40	8.60	44,359
08 Dec 23	8.52600 -0.02	8.73	8.44	8.73	46,395
07 Dec 23	8.84400 +0.00	9.00	8.69	8.99	43,870
06 Dec 23	8.90000 +0.00	9.02	8.72	9.00	60,373
05 Dec 23	8.98400 +0.01	9.19	8.60	8.60	56,371
04 Dec 23	8.73600 -0.04	9.21	7.80	7.80	88,632
01 Dec 23	9.45600 -0.01	9.60	9.15	9.50	81,174
30 Nov 23	9.60000 +0.00	9.69	9.38	9.39	56,972
29 Nov 23	9.60200 +0.00	9.72	9.30	9.60	124,936
28 Nov 23	9.68600 +0.01	9.96	9.42	9.54	70,059
27 Nov 23	9.44400 +0.01	9.64	9.02	9.30	101,190
24 Nov 23	9.20000 +0.01	9.22	8.98	9.01	75,825
22 Nov 23	9.01200 +0.02	9.20	8.44	8.87	117,168
21 Nov 23	8.59200 -0.01	8.68	8.30	8.63	39,105
20 Nov 23	8.80200 -0.02	9.28	7.60	9.20	115,409
17 Nov 23	9.20200 +0.02	9.39	8.60	8.85	101,375
16 Nov 23	8.72800 -0.01	9.00	8.41	8.96	93,475
15 Nov 23	8.92400 +0.01	9.05	8.63	8.80	75,475
14 Nov 23	8.80000 +0.04	8.80	8.22	8.44	62,885
13 Nov 23	8.08600 +0.00	8.19	7.87	7.90	64,055
10 Nov 23	8.00000 -0.04	8.90	7.80	8.90	143,688
09 Nov 23	8.90000 -0.06	10.00	8.60	9.80	165,663
08 Nov 23	10.00000 -0.01	10.69	9.28	10.00	227,201
07 Nov 23	10.14000 +0.06	10.59	8.82	8.86	474,719
06 Nov 23	8.95000 +0.02	9.32	8.64	9.16	289,395
03 Nov 23	8.54800 +0.09	8.78	6.79	6.80	1,076,426
02 Nov 23	6.80000 -0.29	7.36	5.00	5.17	2,872,402
01 Nov 23	12.64800 +0.03	13.32	11.85	11.85	451,815
31 Oct 23	12.00000 +0.06	12.49	10.74	10.74	363,959
30 Oct 23	10.86600 +0.04	11.02	9.83	10.12	310,052
27 Oct 23	10.00000 -0.03	12.29	9.87	11.08	381,746
26 Oct 23	10.68000 +0.00	11.40	10.40	10.54	284,736
25 Oct 23	10.60000 -0.02	11.30	10.25	10.47	241,792
24 Oct 23	11.00200 +0.09	11.15	8.91	8.91	655,885
23 Oct 23	9.26000 -0.02	9.60	7.27	8.20	630,198
20 Oct 23	9.63800 -0.18	12.68	9.40	12.42	1,112,201
19 Oct 23	13.20000 +0.19	18.00	9.62	10.20	6,284,168
18 Oct 23	9.43400 +0.07	10.80	7.70	7.79	1,055,749
17 Oct 23	7.93800 +0.05	7.98	6.68	6.77	380,448
16 Oct 23	6.93200 +0.02	7.16	6.09	6.90	304,303
13 Oct 23	6.50000 +0.05	7.18	5.74	6.12	705,796
12 Oct 23	5.47200 +0.02	5.60	4.96	5.00	321,045
11 Oct 23	5.07400 +0.01	5.09	4.85	4.89	151,385
10 Oct 23	4.95800 +0.02	5.07	4.57	4.57	239,861
09 Oct 23	4.61200 +0.00	4.65	4.42	4.52	104,717
06 Oct 23	4.55000 +0.00	4.63	4.40	4.61	156,061
05 Oct 23	4.56800 -0.01	4.70	4.40	4.70	159,545
04 Oct 23	4.73400 +0.00	4.75	4.60	4.60	138,401
03 Oct 23	4.75400 +0.01	4.79	4.39	4.40	215,589
02 Oct 23	4.47400 +0.00	4.48	4.34	4.40	96,233
29 Sep 23	4.42000 +0.00	4.45	4.30	4.36	116,715
28 Sep 23	4.36400 +0.00	4.37	4.27	4.27	131,981
27 Sep 23	4.34400 +0.00	4.37	4.24	4.28	121,072
26 Sep 23	4.40200 +0.01	4.48	4.29	4.30	202,905
25 Sep 23	4.26800 +0.00	4.32	4.20	4.26	111,215
22 Sep 23	4.17800 +0.00	4.27	4.09	4.16	155,266
21 Sep 23	4.19000 -0.01	4.31	4.18	4.30	172,473
20 Sep 23	4.30800 -0.01	4.51	4.25	4.50	133,104
19 Sep 23	4.50800 +0.01	4.57	4.20	4.26	230,508
18 Sep 23	4.24600 +0.00	4.42	4.22	4.40	139,236
15 Sep 23	4.30200 -0.01	4.60	4.30	4.52	222,114
14 Sep 23	4.54800 -0.01	4.78	4.40	4.76	225,049
13 Sep 23	4.71400 +0.02	5.17	4.57	4.82	762,885
12 Sep 23	4.35000 +0.01	4.46	4.21	4.40	206,016
11 Sep 23	4.23000 +0.01	4.36	4.18	4.22	205,679
08 Sep 23	4.07200 -0.01	4.35	4.00	4.31	292,262
07 Sep 23	4.33000 -0.01	4.47	4.30	4.40	243,645
06 Sep 23	4.43600 -0.01	4.68	4.40	4.56	356,713
05 Sep 23	4.60000 +0.00	4.60	4.30	4.40	633,710
01 Sep 23	4.52200 +0.00	4.67	4.20	4.65	1,016,072
31 Aug 23	4.56000 -0.04	5.20	4.53	5.07	2,157,932
30 Aug 23	5.37000 -1.14	6.20	4.20	5.59	6,917,173
29 Aug 23	28.20000 +0.13	29.20	23.80	25.80	385,309
28 Aug 23	25.60000 +0.12	26.80	23.60	25.00	384,695
25 Aug 23	23.20000 -0.03	23.95	22.80	23.60	130,365
24 Aug 23	23.80000 -0.08	25.60	23.60	25.60	170,505
23 Aug 23	25.50000 +0.01	27.00	25.40	27.00	49,269
22 Aug 23	25.30000 -0.11	27.30	24.20	27.00	99,075
21 Aug 23	27.40000 +0.04	27.60	26.95	27.20	72,397
18 Aug 23	26.60000 -0.09	28.20	25.60	28.00	166,528
17 Aug 23	28.50000 +0.06	28.80	27.20	28.00	62,476
16 Aug 23	27.20000 -0.19	31.00	26.80	31.00	174,813
15 Aug 23	31.00000 -0.02	32.00	30.80	32.00	45,797
14 Aug 23	31.40000 -0.03	31.60	28.60	31.60	115,080
11 Aug 23	32.00000 -0.01	32.80	31.80	32.40	55,692
10 Aug 23	32.20000 -0.03	34.00	32.10	32.80	57,528
09 Aug 23	32.80000 -0.03	33.80	32.50	33.80	30,949
08 Aug 23	33.40000 +0.03	33.50	31.70	33.20	51,663
07 Aug 23	32.80000 +0.01	33.60	31.60	33.60	47,184
04 Aug 23	32.60000 -0.02	33.60	32.20	33.20	50,113
03 Aug 23	33.00000 +0.00	33.60	32.40	32.80	26,992
02 Aug 23	33.00000 -0.02	33.60	32.40	33.20	50,189
01 Aug 23	33.40000 -0.06	34.60	33.20	34.60	36,664
31 Jul 23	34.60000 +0.07	34.80	33.30	33.60	43,404
28 Jul 23	33.20000 +0.01	33.82	33.00	33.40	28,554
27 Jul 23	33.00000 +0.03	34.40	32.60	33.60	34,930
26 Jul 23	32.40000 +0.01	32.90	31.60	32.00	37,136
25 Jul 23	32.20000 -0.07	33.60	32.00	33.20	35,952
24 Jul 23	33.60000 -0.05	34.60	32.80	34.40	51,204
21 Jul 23	34.60000 +0.05	35.00	33.40	34.00	47,944
20 Jul 23	33.60000 -0.10	37.00	33.40	35.60	74,435
19 Jul 23	35.60000 +0.04	36.40	34.00	34.80	149,521
18 Jul 23	34.80000 +0.10	34.80	32.60	32.60	42,641
17 Jul 23	32.80000 -0.01	34.00	32.60	33.00	76,257
14 Jul 23	33.00000 -0.11	35.60	33.00	35.20	81,701
13 Jul 23	35.20000 +0.02	35.80	34.00	35.80	89,276
12 Jul 23	34.80000 +0.01	35.60	34.10	34.60	42,803
11 Jul 23	34.60000 +0.00	35.00	32.40	34.80	45,741
10 Jul 23	34.60000 +0.10	35.00	32.50	32.80	47,335
07 Jul 23	32.60000 -0.04	33.40	32.20	33.20	32,901
06 Jul 23	33.40000 -0.06	34.80	32.60	34.80	65,576
05 Jul 23	34.60000 +0.02	36.20	34.00	34.80	58,454
03 Jul 23	34.20000 -0.03	35.00	33.80	35.00	22,054
30 Jun 23	34.80000 +0.11	35.00	32.20	32.60	60,255
29 Jun 23	32.60000 -0.03	33.40	32.00	33.40	36,463
28 Jun 23	33.30000 +0.01	34.10	32.40	33.00	35,364
27 Jun 23	33.00000 +0.07	33.40	31.60	31.60	38,295
26 Jun 23	31.60000 -0.17	35.00	31.40	35.00	77,747
23 Jun 23	35.00000 +0.02	36.10	34.00	34.00	189,014
22 Jun 23	34.60000 -0.02	35.60	34.30	34.80	39,608
21 Jun 23	35.00000 -0.02	35.40	33.62	35.00	76,792
20 Jun 23	35.40000 -0.04	36.80	34.42	36.80	102,267
16 Jun 23	36.20000 +0.03	36.40	34.00	36.20	75,556
15 Jun 23	35.60000 +0.10	37.20	33.00	33.20	163,428
14 Jun 23	33.60000 +0.04	34.00	32.40	32.80	63,059
13 Jun 23	32.80000 -0.01	34.15	32.00	34.00	92,037
12 Jun 23	33.00000 -0.08	35.00	31.80	34.60	102,873
09 Jun 23	34.60000 -0.01	35.60	33.50	35.60	47,234
08 Jun 23	34.80000 -0.15	39.00	33.61	39.00	118,788
07 Jun 23	37.80000 +0.10	39.80	36.60	37.00	127,295
06 Jun 23	35.80000 +0.04	40.60	35.20	36.00	143,258
05 Jun 23	35.00000 +0.14	37.90	31.40	32.40	138,370
02 Jun 23	32.10000 -0.02	33.00	30.20	33.00	65,809
01 Jun 23	32.60000 +0.13	33.20	29.65	30.20	61,628
31 May 23	30.00000 +0.00	31.60	27.80	30.40	58,428
30 May 23	30.00000 +0.02	30.40	27.80	29.60	45,188
26 May 23	29.50000 +0.13	29.80	27.01	28.20	29,048
25 May 23	27.00000 -0.14	30.60	26.60	30.60	58,930
24 May 23	29.80000 -0.03	31.50	29.00	30.40	50,509
23 May 23	30.40000 -0.11	33.40	29.40	33.40	103,674
22 May 23	32.60000 +0.29	33.00	27.80	28.00	155,001
19 May 23	26.80000 +0.12	27.40	24.20	24.80	99,214
18 May 23	24.40000 +0.02	24.60	23.60	24.60	24,042
17 May 23	24.00000 +0.01	24.40	23.60	24.00	28,854
16 May 23	23.80000 -0.01	24.80	23.60	23.80	39,697
15 May 23	24.00000 +0.05	24.20	22.80	23.00	28,209
12 May 23	23.00000 +0.02	23.40	22.40	22.80	18,097
11 May 23	22.60000 -0.05	24.00	22.60	24.00	35,332
10 May 23	23.60000 +0.01	24.00	23.20	23.40	37,386
09 May 23	23.40000 +0.03	24.30	22.40	22.80	25,288
08 May 23	22.80000 -0.01	23.80	22.80	23.00	27,951
05 May 23	23.00000 +0.04	23.20	22.20	22.20	25,719
04 May 23	22.20000 -0.01	22.80	22.20	22.20	18,306
03 May 23	22.40000 +0.01	23.00	22.20	22.60	26,204
02 May 23	22.20000 -0.06	23.80	22.20	23.60	26,011
01 May 23	23.40000 +0.12	24.00	21.00	21.40	65,074
28 Apr 23	21.00000 -0.01	21.70	20.80	20.80	26,221
27 Apr 23	21.20000 -0.02	22.00	20.80	21.60	23,586
26 Apr 23	21.60000 -0.01	22.60	21.40	21.40	27,151
25 Apr 23	21.80000 +0.00	22.20	21.20	21.60	26,368
24 Apr 23	21.80000 -0.08	23.40	21.40	23.00	36,361
21 Apr 23	23.40000 -0.02	23.80	23.00	23.60	35,384
20 Apr 23	23.80000 +0.04	24.40	23.00	24.00	61,496
19 Apr 23	23.00000 +0.06	23.40	21.80	22.00	42,776
18 Apr 23	21.80000 +0.01	21.80	21.40	21.40	14,586
17 Apr 23	21.60000 +0.00	21.80	21.00	21.60	22,222
14 Apr 23	21.60000 +0.01	21.80	21.00	21.80	16,860
13 Apr 23	21.40000 +0.02	21.60	20.80	21.20	14,583
12 Apr 23	21.00000 -0.01	21.40	20.80	21.20	11,578
11 Apr 23	21.20000 +0.02	21.20	20.60	21.00	12,438
10 Apr 23	20.80000 +0.01	21.00	20.00	20.20	22,974
06 Apr 23	20.60000 +0.01	20.80	20.00	20.40	20,066
05 Apr 23	20.40000 +0.00	21.40	20.20	21.00	26,641
04 Apr 23	20.40000 -0.05	21.59	20.40	21.40	27,513
03 Apr 23	21.40000 -0.02	22.30	21.00	22.20	22,740
31 Mar 23	21.80000 +0.00	22.00	21.00	21.40	22,889
30 Mar 23	21.80000 +0.04	21.80	20.98	21.20	15,403
29 Mar 23	21.00000 +0.05	21.40	20.20	20.20	19,723
28 Mar 23	20.00000 -0.01	20.60	20.00	20.00	14,492
27 Mar 23	20.20000 -0.02	20.80	19.80	20.60	18,778
24 Mar 23	20.60000 +0.00	21.40	20.20	20.40	19,322
23 Mar 23	20.60000 +0.00	21.57	20.20	21.20	19,686
22 Mar 23	20.60000 -0.05	21.80	20.60	21.80	12,851
21 Mar 23	21.60000 +0.05	21.80	20.50	20.80	23,534
20 Mar 23	20.60000 +0.03	20.80	20.00	20.20	24,407
17 Mar 23	20.00000 -0.01	21.20	19.80	20.20	194,481
16 Mar 23	20.20000 +0.00	20.80	19.80	20.40	28,826
15 Mar 23	20.20000 -0.02	20.80	20.00	20.60	26,560
14 Mar 23	20.60000 -0.01	21.60	20.50	20.80	23,940
13 Mar 23	20.80000 +0.03	21.80	20.00	20.00	41,013
10 Mar 23	20.20000 -0.04	21.40	20.00	21.40	37,892
09 Mar 23	21.00000 -0.04	22.60	21.00	22.40	32,069
08 Mar 23	21.80000 -0.06	23.40	21.40	23.40	30,252
07 Mar 23	23.00000 +0.02	23.00	22.20	22.80	18,316
06 Mar 23	22.60000 +0.01	22.80	21.60	22.40	20,777
03 Mar 23	22.40000 +0.09	22.50	20.40	20.60	34,755
02 Mar 23	20.60000 -0.05	22.10	20.20	21.80	54,205
01 Mar 23	21.60000 -0.01	22.80	21.60	22.20	17,735
28 Feb 23	21.80000 -0.01	22.60	21.65	22.00	16,702
27 Feb 23	22.00000 -0.04	22.80	22.00	22.60	24,250
24 Feb 23	22.80000 -0.02	23.40	22.20	22.80	16,731
23 Feb 23	23.30000 +0.00	23.60	22.80	23.40	19,282
22 Feb 23	23.20000 +0.00	24.00	22.80	23.00	16,543
21 Feb 23	23.20000 +0.05	24.00	22.00	22.20	47,831
17 Feb 23	22.20000 -0.01	22.90	21.60	22.80	38,331
16 Feb 23	22.40000 -0.04	23.40	22.40	22.80	24,998
15 Feb 23	23.20000 -0.03	24.00	22.80	24.00	16,947
14 Feb 23	23.80000 -0.01	24.00	23.00	23.40	21,562
13 Feb 23	24.00000 -0.05	25.00	22.00	25.00	48,453
10 Feb 23	25.00000 -0.03	26.00	24.40	25.20	20,725
09 Feb 23	25.60000 +0.01	25.90	25.40	25.60	17,633
08 Feb 23	25.40000 +0.00	26.00	25.00	25.60	23,273
07 Feb 23	25.40000 +0.01	25.80	24.40	25.00	35,523
06 Feb 23	25.20000 +0.11	26.00	23.00	23.80	74,483
03 Feb 23	23.00000 -0.04	24.00	23.00	23.40	13,101
02 Feb 23	23.80000 +0.02	24.20	23.20	23.60	32,393
01 Feb 23	23.40000 +0.02	23.60	22.20	23.20	24,138
31 Jan 23	23.00000 +0.00	23.80	22.80	23.80	11,240
30 Jan 23	23.00000 -0.02	24.00	23.00	24.00	19,578
27 Jan 23	23.40000 +0.03	23.40	22.20	22.60	24,362
26 Jan 23	22.80000 +0.03	22.80	21.80	22.40	16,664
25 Jan 23	22.20000 +0.00	22.40	21.60	21.80	12,054
24 Jan 23	22.20000 +0.01	22.60	21.80	22.00	15,088
23 Jan 23	22.00000 +0.01	22.60	21.60	22.40	41,436
20 Jan 23	21.80000 -0.11	24.80	21.80	24.80	63,334
19 Jan 23	24.00000 -0.04	25.60	23.20	24.40	40,173
18 Jan 23	24.80000 -0.04	25.80	24.20	25.40	39,632
17 Jan 23	25.60000 -0.07	27.40	25.00	27.00	43,496
13 Jan 23	27.00000 +0.10	27.00	24.60	25.00	69,681
12 Jan 23	25.00000 +0.17	25.60	20.80	21.60	67,321
11 Jan 23	21.60000 +0.01	21.60	20.60	21.60	19,164
10 Jan 23	21.40000 +0.02	21.40	20.80	21.40	12,143
09 Jan 23	21.00000 +0.00	21.20	20.40	21.20	13,071
06 Jan 23	21.00000 +0.02	21.00	20.20	21.00	14,356
05 Jan 23	20.60000 -0.03	21.60	20.40	21.20	10,699
04 Jan 23	21.20000 +0.01	21.40	20.40	20.80	15,622
03 Jan 23	21.00000 -0.03	21.60	20.60	21.60	11,143
30 Dec 22	21.60000 +0.01	21.80	20.00	21.00	23,623
29 Dec 22	21.40000 +0.06	22.00	19.60	20.00	43,919
28 Dec 22	20.20000 -0.07	22.80	20.20	21.20	34,701
27 Dec 22	21.60000 +0.01	21.80	20.40	21.00	39,500
23 Dec 22	21.40000 +0.19	22.00	16.82	16.90	70,645
22 Dec 22	17.56800 +0.01	18.00	17.20	17.80	15,537
21 Dec 22	17.37800 -0.01	18.00	17.11	17.78	11,113
20 Dec 22	17.59800 +0.01	17.91	16.00	17.40	26,958
19 Dec 22	17.40200 -0.04	18.10	17.21	18.00	23,026
16 Dec 22	18.20200 +0.01	18.57	16.90	17.66	35,354
15 Dec 22	18.00400 +0.00	18.60	17.80	17.80	24,145
14 Dec 22	18.10000 -0.07	20.00	17.60	19.32	40,117
13 Dec 22	19.59200 +0.01	20.00	19.20	19.40	18,102
12 Dec 22	19.39200 -0.02	20.03	19.20	20.00	19,801
09 Dec 22	19.81200 -0.02	20.40	19.81	20.20	15,650
08 Dec 22	20.20000 +0.00	20.80	20.00	20.00	17,544
07 Dec 22	20.20000 +0.00	20.40	20.00	20.40	13,790
06 Dec 22	20.20000 -0.03	20.96	20.00	20.40	14,008
05 Dec 22	20.80000 -0.04	21.60	20.00	21.40	26,485
02 Dec 22	21.60000 +0.03	22.00	20.20	21.40	23,496
01 Dec 22	21.00000 +0.01	21.20	20.20	20.80	13,128
30 Nov 22	20.80000 +0.03	20.80	19.96	20.00	23,704
29 Nov 22	20.20000 -0.01	20.60	20.00	20.40	9,949
28 Nov 22	20.40000 -0.03	21.35	20.00	21.20	13,832
25 Nov 22	21.00000 -0.03	21.50	20.60	21.20	9,808
23 Nov 22	21.60000 +0.02	21.60	20.40	21.00	12,023
22 Nov 22	21.20000 +0.04	21.20	20.20	20.60	15,199
21 Nov 22	20.40000 -0.02	21.40	20.40	20.80	9,669
18 Nov 22	20.80000 +0.01	21.80	20.40	21.60	11,249
17 Nov 22	20.60000 -0.04	21.60	20.40	21.60	14,766
16 Nov 22	21.40000 +0.01	21.60	20.50	20.80	13,095
15 Nov 22	21.20000 -0.02	22.60	20.40	21.80	29,759
14 Nov 22	21.60000 -0.02	23.00	21.00	21.80	12,352
11 Nov 22	22.00000 +0.06	22.70	20.40	20.40	22,763
10 Nov 22	20.80000 +0.02	21.00	19.60	21.00	25,070
09 Nov 22	20.40000 -0.06	22.00	20.10	21.40	19,011
08 Nov 22	21.60000 +0.01	22.20	21.00	21.00	10,802
07 Nov 22	21.40000 +0.00	22.00	21.00	21.40	11,056
04 Nov 22	21.40000 +0.00	21.40	20.20	21.40	21,581
03 Nov 22	21.40000 +0.03	21.80	20.80	20.80	19,095
02 Nov 22	20.80000 -0.11	23.40	20.60	23.20	42,655
01 Nov 22	23.00000 -0.01	24.20	22.80	23.20	16,265
31 Oct 22	23.20000 -0.04	25.00	22.80	25.00	46,430
28 Oct 22	23.90000 -0.13	26.00	23.60	25.40	55,908
27 Oct 22	26.40000 -0.01	27.00	25.60	26.60	18,238
26 Oct 22	26.60000 +0.13	27.00	24.20	24.20	42,199
25 Oct 22	24.00000 +0.04	24.36	23.00	23.00	16,531
24 Oct 22	23.20000 -0.02	24.00	22.60	24.00	26,671
21 Oct 22	23.60000 +0.02	24.00	23.20	24.00	21,882
20 Oct 22	23.20000 -0.02	24.20	23.20	23.60	10,558
19 Oct 22	23.60000 -0.04	24.60	23.20	24.40	32,044
18 Oct 22	24.40000 +0.00	25.20	24.20	25.00	12,078
17 Oct 22	24.40000 +0.02	24.80	23.60	24.00	31,851
14 Oct 22	24.00000 -0.02	25.40	23.80	25.20	14,901
13 Oct 22	24.40000 +0.00	25.00	24.00	25.00	21,843
12 Oct 22	24.40000 +0.02	25.00	24.00	24.80	17,663
11 Oct 22	24.00000 -0.01	24.60	23.80	24.40	20,354
10 Oct 22	24.20000 -0.05	25.80	24.20	25.60	13,025
07 Oct 22	25.20000 +0.00	26.00	25.00	25.60	22,162
06 Oct 22	25.20000 +0.01	26.80	25.00	26.80	35,372
05 Oct 22	25.00000 -0.02	25.80	24.20	25.00	29,930
04 Oct 22	25.40000 +0.03	26.40	25.00	25.80	41,682
03 Oct 22	24.80000 +0.02	25.20	24.20	24.80	17,773
30 Sep 22	24.40000 +0.03	26.00	23.80	23.80	25,045
29 Sep 22	23.80000 -0.03	24.80	23.60	24.00	17,611
28 Sep 22	24.40000 +0.03	25.20	23.20	24.00	44,011
27 Sep 22	23.80000 +0.04	24.00	22.40	22.80	37,511
26 Sep 22	23.00000 -0.02	24.00	22.80	23.00	12,463
23 Sep 22	23.40000 -0.03	24.20	22.40	23.60	23,174
22 Sep 22	24.00000 -0.01	25.00	23.60	24.60	18,997
21 Sep 22	24.20000 -0.03	25.60	23.60	25.60	25,334
20 Sep 22	24.80000 -0.02	25.60	24.60	25.00	30,000
19 Sep 22	25.20000 +0.08	25.60	23.67	25.00	54,324
16 Sep 22	23.60000 +0.03	24.00	22.20	23.00	37,871
15 Sep 22	23.00000 +0.00	24.00	22.80	23.40	24,072
14 Sep 22	23.00000 -0.03	23.85	22.80	23.40	14,894
13 Sep 22	23.60000 +0.06	24.50	23.00	23.20	65,418
12 Sep 22	22.40000 -0.02	23.00	22.20	22.60	11,734
09 Sep 22	22.80000 +0.04	23.20	22.30	22.40	15,401
08 Sep 22	22.00000 -0.03	23.40	21.60	22.20	12,625
07 Sep 22	22.60000 +0.04	22.80	22.00	22.00	20,851
06 Sep 22	21.80000 +0.00	22.80	21.60	22.00	28,709
02 Sep 22	21.80000 -0.01	22.40	21.60	22.00	9,072
01 Sep 22	22.00000 -0.02	22.60	20.20	22.40	26,995
31 Aug 22	22.40000 -0.01	23.60	22.40	22.80	16,939
30 Aug 22	22.60000 +0.01	25.40	22.50	24.60	37,758
29 Aug 22	22.40000 -0.06	23.20	22.40	23.00	14,033
26 Aug 22	23.60000 +0.04	24.20	22.80	23.00	24,172
25 Aug 22	22.80000 -0.01	24.00	22.60	22.80	20,638
24 Aug 22	23.00000 +0.02	23.10	22.40	22.40	10,094
23 Aug 22	22.60000 -0.01	23.00	22.40	22.60	8,972
22 Aug 22	22.80000 -0.02	23.40	22.40	23.00	19,234
19 Aug 22	23.20000 -0.04	23.80	23.00	23.40	20,719
18 Aug 22	24.00000 -0.01	25.20	23.20	24.20	14,239
17 Aug 22	24.20000 -0.02	25.20	24.00	25.20	12,064
16 Aug 22	24.60000 -0.03	25.20	24.60	25.20	9,700
15 Aug 22	25.20000 +0.06	26.00	24.20	24.60	23,353
12 Aug 22	24.00000 +0.05	24.20	23.40	24.20	14,803
11 Aug 22	23.00000 -0.08	24.80	22.60	24.60	28,104
10 Aug 22	24.60000 +0.04	24.60	23.20	23.20	13,109
09 Aug 22	23.80000 -0.03	24.90	23.80	24.80	14,232
08 Aug 22	24.40000 +0.00	25.40	23.50	25.40	38,753
05 Aug 22	24.40000 +0.05	25.50	22.80	23.00	36,992
04 Aug 22	23.40000 +0.03	23.80	23.00	23.00	25,733
03 Aug 22	22.80000 +0.00	24.30	22.40	22.80	39,759
02 Aug 22	22.80000 +0.01	23.20	22.40	22.40	21,942
01 Aug 22	22.60000 +0.00	23.00	22.40	22.40	16,138
29 Jul 22	22.60000 -0.02	23.40	21.80	23.00	27,393
28 Jul 22	23.00000 -0.02	23.40	22.40	23.20	13,120
27 Jul 22	23.40000 +0.04	23.60	22.20	23.20	18,535
26 Jul 22	22.60000 -0.01	23.20	22.20	22.80	14,790
25 Jul 22	22.80000 +0.01	23.40	22.20	22.60	15,093
22 Jul 22	22.60000 -0.06	24.40	22.40	24.20	22,794
21 Jul 22	23.80000 -0.05	25.08	23.20	24.40	19,964
20 Jul 22	24.80000 +0.06	26.00	23.80	23.80	39,273
19 Jul 22	23.60000 +0.02	24.60	23.00	23.60	15,319
18 Jul 22	23.20000 -0.01	24.60	22.90	23.40	19,115
15 Jul 22	23.40000 +0.03	24.20	22.40	24.20	22,943
14 Jul 22	22.80000 -0.01	23.40	22.20	23.00	23,613
13 Jul 22	23.00000 +0.01	24.00	21.80	22.60	38,769
12 Jul 22	22.80000 +0.03	22.80	22.00	22.60	12,607
11 Jul 22	22.20000 -0.13	24.80	22.20	24.80	19,950
08 Jul 22	24.80000 +0.08	24.80	23.10	23.20	37,720
07 Jul 22	23.20000 +0.05	24.00	22.00	22.20	34,492
06 Jul 22	22.20000 +0.01	23.00	21.80	22.00	30,030
05 Jul 22	22.00000 +0.08	22.80	20.60	20.80	42,171
01 Jul 22	20.40000 +0.00	21.00	20.00	20.40	18,841
30 Jun 22	20.40000 -0.02	20.60	20.00	20.20	12,635
29 Jun 22	20.80000 +0.04	21.00	19.40	19.92	19,017
28 Jun 22	20.00000 -0.04	21.00	19.60	20.80	26,236
27 Jun 22	20.80000 -0.05	21.90	20.40	21.80	12,265
24 Jun 22	21.80000 +0.06	22.30	20.30	21.20	54,259
23 Jun 22	20.60000 +0.01	20.80	20.00	20.40	12,689
22 Jun 22	20.40000 -0.03	21.60	19.70	21.00	23,137
21 Jun 22	21.00000 +0.05	21.80	19.11	19.11	26,720
17 Jun 22	19.97000 +0.07	20.40	18.60	18.60	27,244
16 Jun 22	18.47200 -0.07	19.90	17.80	19.60	32,654
15 Jun 22	19.85200 -0.07	21.20	19.80	21.20	42,877
14 Jun 22	21.20000 +0.15	21.40	18.47	19.00	47,256
13 Jun 22	18.28400 -0.02	19.09	16.60	18.80	59,804
10 Jun 22	18.74000 -0.03	19.40	18.50	19.00	23,258
09 Jun 22	19.40000 -0.06	21.00	19.22	20.20	29,574
08 Jun 22	20.60000 -0.01	21.40	20.20	20.40	15,972
07 Jun 22	20.80000 +0.09	21.00	18.60	18.60	27,322
06 Jun 22	18.95600 -0.07	20.80	17.80	20.60	73,319
03 Jun 22	20.40000 -0.02	21.40	20.20	20.80	22,635
02 Jun 22	20.80000 -0.03	21.60	20.40	20.80	43,679
01 Jun 22	21.40000 -0.08	22.00	20.00	21.80	164,438
31 May 22	23.00000 -0.54	25.60	13.68	15.98	1,063,776
27 May 22	33.80000 +0.12	34.00	30.76	31.00	24,778
26 May 22	31.40000 +0.07	31.80	29.90	31.00	24,720
25 May 22	30.00000 +0.00	30.40	29.20	30.00	28,279
24 May 22	30.00000 -0.07	31.00	29.60	30.60	20,898
23 May 22	31.40000 +0.00	32.00	30.72	31.40	28,532
20 May 22	31.40000 +0.05	31.80	30.20	31.20	31,182
19 May 22	30.40000 -0.01	30.80	29.80	30.00	32,049
18 May 22	30.60000 -0.10	32.20	30.00	31.60	28,858
17 May 22	32.60000 +0.03	32.75	31.10	32.20	23,995
16 May 22	32.00000 +0.00	33.00	31.60	31.60	19,489
13 May 22	32.00000 +0.11	33.00	30.40	30.40	60,138
12 May 22	29.80000 +0.02	31.00	29.01	29.60	50,135
11 May 22	29.40000 -0.07	31.20	29.00	31.20	48,504
10 May 22	30.80000 +0.06	31.40	29.60	31.20	32,939
09 May 22	29.60000 -0.12	31.80	29.00	31.60	47,998
06 May 22	32.00000 +0.00	32.60	31.40	31.60	41,965
05 May 22	32.00000 -0.13	34.90	31.80	34.80	28,414
04 May 22	34.60000 +0.06	35.00	33.00	33.40	46,151
03 May 22	33.40000 +0.09	34.00	31.20	31.40	28,901
02 May 22	31.60000 +0.03	31.80	30.40	31.00	26,174
29 Apr 22	31.00000 -0.04	32.60	30.80	31.40	25,023
28 Apr 22	31.80000 +0.02	32.30	30.00	31.80	33,262
27 Apr 22	31.40000 -0.03	32.30	31.20	32.20	25,885
26 Apr 22	32.00000 -0.07	33.40	31.40	33.00	31,535
25 Apr 22	33.40000 -0.02	33.90	32.80	33.20	26,538
22 Apr 22	33.80000 -0.05	34.90	33.20	34.80	38,231
21 Apr 22	34.80000 -0.07	36.60	34.40	36.20	46,484
20 Apr 22	36.20000 +0.01	36.80	35.70	36.00	15,832
19 Apr 22	36.00000 +0.05	36.30	34.90	35.00	41,484
18 Apr 22	35.00000 -0.07	36.40	34.80	36.40	39,471
14 Apr 22	36.40000 +0.03	36.60	35.10	35.40	30,938
13 Apr 22	35.80000 +0.10	35.80	33.50	33.80	48,136
12 Apr 22	33.80000 -0.06	35.80	33.20	35.80	59,673
11 Apr 22	35.00000 -0.09	36.80	34.60	36.80	51,595
08 Apr 22	36.80000 -0.11	39.00	36.60	39.00	36,062
07 Apr 22	39.00000 -0.06	40.80	38.20	39.80	38,540
06 Apr 22	40.20000 +0.07	40.60	37.60	38.20	108,221
05 Apr 22	38.80000 +0.05	39.00	36.80	37.80	78,871
04 Apr 22	37.80000 +0.04	38.40	35.21	37.40	53,686
01 Apr 22	37.00000 +0.07	37.20	35.40	36.20	68,127
31 Mar 22	35.60000 -0.21	40.40	35.40	39.80	120,572
30 Mar 22	39.80000 -0.04	42.20	39.50	40.60	94,572
29 Mar 22	40.60000 +0.02	41.40	39.50	40.40	81,904
28 Mar 22	40.20000 +0.00	40.80	38.40	40.20	96,175
25 Mar 22	40.20000 +0.02	40.40	38.80	39.40	55,984
24 Mar 22	39.80000 +0.07	40.20	38.00	39.00	36,992
23 Mar 22	38.40000 -0.06	39.80	38.00	39.80	39,807
22 Mar 22	39.60000 -0.05	41.00	38.80	40.20	60,281
21 Mar 22	40.60000 +0.02	42.30	39.60	42.00	175,881
18 Mar 22	40.20000 +0.14	42.40	37.20	37.60	338,416
17 Mar 22	37.40000 +0.03	38.20	37.00	37.40	52,429
16 Mar 22	36.80000 +0.07	37.60	35.80	36.00	99,038
15 Mar 22	35.40000 -0.02	37.00	35.40	35.80	48,855
14 Mar 22	35.80000 +0.00	37.20	35.40	35.60	46,254
11 Mar 22	35.80000 -0.01	36.60	35.40	36.40	41,637
10 Mar 22	36.00000 -0.02	37.00	35.00	37.00	54,181
09 Mar 22	36.40000 -0.03	38.60	35.00	37.60	113,053
08 Mar 22	37.00000 +0.01	38.40	35.60	35.60	76,934
07 Mar 22	36.80000 +0.11	37.30	34.40	35.50	71,285
04 Mar 22	34.60000 -0.06	37.60	34.20	36.60	75,725
03 Mar 22	35.80000 +0.09	36.40	33.60	34.60	71,701
02 Mar 22	34.00000 +0.02	35.40	33.40	33.40	51,373
01 Mar 22	33.60000 +0.05	35.30	32.60	33.00	72,257
28 Feb 22	32.60000 -0.05	33.80	32.00	33.80	93,763
25 Feb 22	33.60000 +0.04	34.00	31.60	32.60	69,829
24 Feb 22	32.80000 +0.23	33.10	28.20	28.60	124,308
23 Feb 22	28.20000 -0.09	30.50	28.10	30.00	52,654
22 Feb 22	30.00000 +0.04	30.40	27.80	28.80	99,535
18 Feb 22	29.20000 -0.04	30.20	29.00	29.60	38,850
17 Feb 22	30.00000 +0.00	32.60	29.40	29.60	76,563
16 Feb 22	30.00000 +0.10	30.20	27.00	27.40	76,036
15 Feb 22	28.00000 +0.07	28.20	26.20	26.40	52,162
14 Feb 22	26.60000 -0.02	28.00	26.60	27.00	29,672
11 Feb 22	27.00000 -0.03	28.50	26.40	27.60	42,597
10 Feb 22	27.60000 +0.00	28.60	27.00	27.00	32,334
09 Feb 22	27.60000 +0.04	28.00	26.60	27.00	24,731
08 Feb 22	26.80000 +0.01	26.80	26.00	26.60	20,451
07 Feb 22	26.60000 +0.01	28.00	26.20	28.00	21,352
04 Feb 22	26.40000 -0.01	27.00	25.80	26.40	49,273
03 Feb 22	26.60000 -0.06	27.80	26.20	27.60	64,987
02 Feb 22	27.80000 -0.10	29.80	27.40	29.80	50,320
01 Feb 22	29.80000 +0.07	30.80	27.90	28.00	90,077
31 Jan 22	28.40000 +0.04	28.50	27.20	27.40	88,529
28 Jan 22	27.60000 +0.11	27.80	25.00	25.60	127,735
27 Jan 22	25.40000 -0.10	27.80	25.00	27.80	80,953
26 Jan 22	27.40000 -0.03	28.60	27.00	28.40	99,545
25 Jan 22	28.00000 +0.01	28.60	26.40	28.00	95,512
24 Jan 22	27.80000 +0.16	28.80	24.40	25.00	141,389
21 Jan 22	24.60000 -0.05	26.60	24.40	26.20	183,306
20 Jan 22	25.60000 -0.01	26.40	25.40	26.00	53,249
19 Jan 22	25.80000 -0.01	26.40	25.80	26.00	37,194
18 Jan 22	26.00000 -0.03	27.00	25.80	26.60	65,660
14 Jan 22	26.60000 +0.03	26.60	25.60	26.00	79,691
13 Jan 22	26.00000 +0.05	26.90	25.00	25.00	66,453
12 Jan 22	25.00000 +0.03	25.40	24.00	24.40	54,685
11 Jan 22	24.40000 -0.02	25.40	24.20	24.80	72,919
10 Jan 22	24.80000 -0.02	25.20	24.20	25.20	53,493
07 Jan 22	25.20000 -0.05	27.00	25.20	26.40	40,153
06 Jan 22	26.20000 -0.02	26.80	25.00	26.60	73,734
05 Jan 22	26.60000 -0.06	28.80	26.60	28.40	37,963
04 Jan 22	27.80000 -0.07	29.90	27.40	29.20	50,528
03 Jan 22	29.20000 +0.10	29.60	27.10	27.80	42,285
31 Dec 21	27.20000 -0.03	28.20	27.00	27.40	42,811
30 Dec 21	27.80000 +0.06	28.40	26.40	26.40	45,879
29 Dec 21	26.60000 -0.03	27.20	26.00	26.80	41,819
28 Dec 21	27.20000 -0.06	28.80	26.40	27.82	79,946
27 Dec 21	28.40000 +0.04	28.80	27.00	28.20	63,996
23 Dec 21	27.60000 -0.01	28.00	27.00	28.00	50,745
22 Dec 21	27.80000 -0.05	28.20	26.60	28.20	52,519
21 Dec 21	28.80000 +0.01	29.40	28.20	28.80	32,832
20 Dec 21	28.60000 -0.02	29.40	27.98	28.80	41,309
17 Dec 21	29.00000 +0.04	29.60	27.00	28.00	55,736
16 Dec 21	28.20000 -0.04	29.40	28.00	29.20	32,781
15 Dec 21	29.00000 +0.06	29.40	26.40	27.40	56,449
14 Dec 21	27.80000 -0.04	28.60	27.00	28.00	43,544
13 Dec 21	28.60000 -0.02	30.40	27.60	30.00	56,194
10 Dec 21	29.00000 -0.04	30.60	28.80	30.00	54,649
09 Dec 21	29.80000 -0.10	32.30	29.80	31.80	71,546
08 Dec 21	31.80000 +0.10	32.60	29.80	30.40	115,723
07 Dec 21	29.80000 +0.12	30.10	28.00	28.40	84,359
06 Dec 21	27.40000 +0.04	28.00	25.80	27.24	69,193
03 Dec 21	26.60000 -0.05	28.60	26.20	28.40	133,084
02 Dec 21	27.60000 +0.09	28.20	27.00	28.20	160,472
01 Dec 21	25.80000 -0.22	30.60	25.60	30.40	101,256
30 Nov 21	30.20000 +0.07	30.80	27.60	28.60	162,130
29 Nov 21	28.80000 +0.07	30.00	26.40	27.40	128,777
26 Nov 21	27.40000 +0.10	27.80	24.80	25.00	141,271
24 Nov 21	25.40000 -0.29	25.40	23.80	24.76	629,879
23 Nov 21	31.20000 +0.08	31.40	29.20	29.40	80,615
22 Nov 21	29.60000 -0.06	31.20	28.60	30.80	94,088
19 Nov 21	30.80000 -0.03	33.00	30.50	31.80	73,321
18 Nov 21	31.40000 -0.33	38.00	31.00	37.80	213,886
17 Nov 21	38.00000 -0.10	40.50	37.40	40.20	83,680
16 Nov 21	40.00000 +0.05	41.40	36.80	38.80	119,070
15 Nov 21	39.00000 -0.10	42.00	38.20	42.00	94,510
12 Nov 21	41.00000 +0.02	42.00	40.00	41.20	41,488
11 Nov 21	40.60000 +0.05	40.80	39.10	39.60	27,968
10 Nov 21	39.60000 -0.09	41.60	39.20	41.60	54,429
09 Nov 21	41.40000 +0.00	41.80	40.40	41.60	28,611
08 Nov 21	41.40000 -0.02	42.60	41.00	42.60	28,587
05 Nov 21	41.80000 +0.00	42.60	41.00	42.60	30,010
04 Nov 21	41.80000 -0.04	43.30	41.40	41.80	25,555
03 Nov 21	42.60000 +0.04	43.10	41.40	42.20	37,608
02 Nov 21	41.80000 +0.01	41.80	40.70	41.60	25,118
01 Nov 21	41.60000 +0.01	42.40	41.00	41.00	25,277
29 Oct 21	41.40000 -0.02	42.00	40.60	41.60	22,523
28 Oct 21	41.80000 +0.05	42.00	40.60	41.00	23,156
27 Oct 21	40.80000 -0.08	42.73	40.80	42.20	26,421
26 Oct 21	42.40000 -0.07	43.60	42.20	43.60	21,794
25 Oct 21	43.80000 +0.07	44.20	42.00	42.20	41,198
22 Oct 21	42.40000 +0.01	42.60	41.00	42.40	85,653
21 Oct 21	42.20000 -0.03	43.60	42.20	42.40	25,298
20 Oct 21	42.80000 +0.03	43.40	42.20	42.40	20,536
19 Oct 21	42.20000 +0.00	43.20	41.70	42.00	36,013
18 Oct 21	42.20000 +0.00	43.00	41.00	42.60	52,654
15 Oct 21	42.20000 -0.03	43.60	42.20	43.60	28,097
14 Oct 21	42.80000 -0.04	43.80	42.80	43.60	24,155
13 Oct 21	43.60000 -0.04	44.80	43.40	44.20	24,051
12 Oct 21	44.40000 +0.02	46.00	43.60	44.20	33,060
11 Oct 21	44.00000 -0.01	44.60	43.60	44.00	14,236
08 Oct 21	44.20000 -0.02	46.20	43.80	45.60	32,934
07 Oct 21	44.60000 +0.14	45.80	42.00	42.80	44,631
06 Oct 21	41.80000 -0.03	42.60	40.40	42.40	43,253
05 Oct 21	42.40000 +0.01	43.20	42.00	42.60	22,025
04 Oct 21	42.20000 -0.04	43.40	41.80	43.00	29,312
01 Oct 21	43.00000 -0.02	43.60	42.20	43.60	25,792
30 Sep 21	43.40000 +0.04	44.40	43.00	43.00	34,746
29 Sep 21	42.60000 -0.07	45.31	42.00	45.20	77,639
28 Sep 21	44.00000 -0.08	45.40	44.00	45.40	51,851
27 Sep 21	45.60000 -0.02	46.90	45.40	45.60	42,850
24 Sep 21	46.00000 -0.08	47.60	45.40	47.60	51,299
23 Sep 21	47.60000 +0.08	48.00	46.00	46.20	36,895
22 Sep 21	46.00000 -0.01	47.56	45.80	46.60	45,466
21 Sep 21	46.20000 +0.04	47.00	45.00	45.40	28,722
20 Sep 21	45.40000 -0.14	46.60	44.39	46.20	70,492
17 Sep 21	48.20000 +0.01	48.60	46.80	47.20	62,488
16 Sep 21	48.00000 -0.02	48.80	47.40	48.80	25,126
15 Sep 21	48.40000 +0.01	49.80	48.10	49.00	28,936
14 Sep 21	48.20000 -0.11	50.40	48.00	50.20	37,035
13 Sep 21	50.40000 +0.03	51.90	48.70	50.60	29,625
10 Sep 21	49.80000 -0.03	51.50	49.70	50.80	20,157
09 Sep 21	50.40000 +0.06	52.40	49.60	49.80	38,178
08 Sep 21	49.20000 -0.07	51.63	49.00	51.63	37,547
07 Sep 21	50.60000 -0.07	55.60	50.40	55.60	36,140
03 Sep 21	52.00000 -0.05	53.40	51.30	52.80	33,239
02 Sep 21	53.00000 -0.01	54.60	52.80	52.80	33,304
01 Sep 21	53.20000 -0.10	56.60	52.10	56.00	63,298
31 Aug 21	55.20000 +0.13	57.30	52.32	52.95	108,634
30 Aug 21	52.60000 +0.04	54.00	50.40	51.60	64,820
27 Aug 21	51.80000 +0.15	52.80	49.04	49.20	67,930
26 Aug 21	48.80000 +0.01	51.20	47.60	47.80	56,594
25 Aug 21	48.60000 +0.01	49.40	47.60	48.20	33,427
24 Aug 21	48.40000 +0.07	48.80	45.80	46.40	48,960
23 Aug 21	47.00000 +0.07	47.60	45.40	46.00	37,718
20 Aug 21	45.60000 +0.13	46.20	42.40	42.40	49,924
19 Aug 21	43.00000 +0.03	44.40	42.00	42.60	63,724
18 Aug 21	42.40000 -0.17	46.30	41.70	45.40	107,057
17 Aug 21	45.80000 +0.13	47.40	43.60	44.00	85,613
16 Aug 21	43.20000 -0.24	47.80	42.80	47.72	131,195
13 Aug 21	48.00000 -0.13	51.60	47.64	50.60	94,958
12 Aug 21	50.60000 -0.10	52.80	50.20	52.60	30,339
11 Aug 21	52.60000 +0.05	52.70	49.00	51.70	94,203
10 Aug 21	51.60000 -0.17	55.80	50.23	55.00	96,399
09 Aug 21	55.00000 +0.25	57.50	50.40	51.60	222,849
06 Aug 21	50.00000 +0.07	50.80	46.40	48.60	118,068
05 Aug 21	48.60000 +0.23	51.00	43.30	44.45	238,569
04 Aug 21	44.00000 -0.21	48.03	41.60	47.40	553,431
03 Aug 21	48.20000 +0.15	65.40	47.60	60.30	5,745,102
02 Aug 21	45.20000 +0.00	46.74	44.80	46.40	24,071
30 Jul 21	45.20000 -0.15	48.80	45.10	48.40	31,839
29 Jul 21	48.20000 +0.05	49.20	46.20	47.00	29,617
28 Jul 21	47.20000 +0.13	47.60	44.40	44.40	24,309
27 Jul 21	44.60000 -0.07	46.80	43.60	46.00	28,285
26 Jul 21	46.00000 -0.12	49.20	45.40	49.20	25,844
23 Jul 21	48.40000 -0.06	49.60	47.60	49.60	13,557
22 Jul 21	49.60000 -0.04	50.60	48.60	50.40	17,511
21 Jul 21	50.40000 +0.16	50.40	46.40	47.80	30,376
20 Jul 21	47.20000 +0.01	47.80	45.85	47.40	22,208
19 Jul 21	47.00000 +0.11	47.40	43.11	43.60	33,064
16 Jul 21	44.80000 -0.03	47.20	44.20	45.40	26,707
15 Jul 21	45.40000 -0.06	46.60	44.20	46.60	40,613
14 Jul 21	46.60000 -0.22	51.00	46.20	50.80	43,470
13 Jul 21	51.00000 -0.06	52.40	49.80	51.60	30,600
12 Jul 21	52.20000 -0.01	53.50	51.80	52.80	34,062
09 Jul 21	52.40000 +0.12	52.70	49.50	50.40	48,930
08 Jul 21	50.00000 -0.06	52.00	49.20	50.00	39,382
07 Jul 21	51.20000 +0.14	51.50	46.43	47.60	40,861
06 Jul 21	48.40000 +0.04	49.00	45.60	47.00	43,016
02 Jul 21	47.60000 -0.12	50.00	47.60	50.00	24,984
01 Jul 21	50.00000 +0.01	50.40	49.04	50.00	29,306
30 Jun 21	49.80000 -0.03	50.60	49.20	49.60	34,965
29 Jun 21	50.40000 +0.04	51.00	48.60	50.00	33,453
28 Jun 21	49.60000 +0.06	50.00	47.80	48.80	37,532
25 Jun 21	48.40000 +0.03	49.80	48.00	49.00	511,919
24 Jun 21	47.80000 +0.05	49.40	47.40	48.00	39,639
23 Jun 21	46.80000 +0.00	47.80	46.20	46.40	30,811
22 Jun 21	46.80000 -0.11	49.40	44.00	49.00	104,308
21 Jun 21	49.00000 -0.07	51.30	48.80	50.60	29,652
18 Jun 21	50.40000 -0.08	51.70	49.20	51.00	37,803
17 Jun 21	52.00000 +0.00	53.05	51.20	52.00	41,990
16 Jun 21	52.00000 +0.02	52.50	51.00	51.60	28,836
15 Jun 21	51.60000 -0.01	52.80	50.80	52.60	23,233
14 Jun 21	51.80000 -0.01	53.76	51.60	53.70	35,095
11 Jun 21	52.00000 +0.03	52.60	50.80	51.20	37,078
10 Jun 21	51.40000 -0.03	53.30	51.00	52.20	35,228
09 Jun 21	52.00000 -0.05	53.60	52.00	53.60	27,957
08 Jun 21	53.00000 +0.03	53.66	51.30	53.60	46,632
07 Jun 21	52.40000 +0.02	54.20	51.00	51.60	47,049
04 Jun 21	52.00000 -0.01	53.60	51.80	53.00	34,430
03 Jun 21	52.20000 -0.10	54.20	51.80	53.00	47,285
02 Jun 21	54.20000 -0.05	57.20	53.80	56.00	63,076
01 Jun 21	55.20000 +0.08	56.00	52.80	55.00	45,909
28 May 21	53.60000 +0.02	55.00	53.00	53.00	31,719
27 May 21	53.20000 +0.10	54.00	50.40	51.20	50,890
26 May 21	51.20000 +0.08	52.00	48.40	50.20	40,536
25 May 21	49.60000 +0.07	50.80	48.40	49.20	42,169
24 May 21	48.20000 +0.06	50.00	46.40	48.00	53,434
21 May 21	47.00000 -0.01	48.20	45.80	47.40	36,853
20 May 21	47.20000 +0.01	48.40	45.40	47.00	44,699
19 May 21	47.00000 +0.10	47.40	43.40	43.40	37,201
18 May 21	45.00000 +0.00	47.10	43.40	44.40	32,620
17 May 21	45.00000 +0.16	45.80	40.20	40.48	53,225
14 May 21	41.80000 +0.15	42.20	39.20	39.20	37,330
13 May 21	38.80000 -0.04	41.40	38.40	39.60	40,129
12 May 21	39.60000 -0.06	41.73	39.20	40.00	39,557
11 May 21	40.80000 +0.06	41.60	38.60	39.00	27,615
10 May 21	39.60000 -0.19	42.80	39.20	42.80	62,297
07 May 21	43.40000 +0.02	45.00	42.80	43.20	31,912
06 May 21	43.00000 -0.15	45.40	41.50	45.40	38,579
05 May 21	46.00000 +0.06	46.60	43.15	44.00	37,458
04 May 21	44.80000 -0.12	46.40	42.40	46.00	47,913
03 May 21	47.20000 -0.02	48.40	46.20	47.94	32,753
30 Apr 21	47.60000 +0.05	47.80	45.80	46.60	50,416
29 Apr 21	46.60000 +0.02	47.90	44.60	46.40	40,938
28 Apr 21	46.20000 +0.08	47.80	43.60	44.40	46,985
27 Apr 21	44.60000 -0.04	45.90	43.60	45.40	34,445
26 Apr 21	45.40000 +0.15	45.70	42.00	42.60	42,151
23 Apr 21	42.40000 -0.05	45.00	41.90	43.40	30,299
22 Apr 21	43.40000 +0.10	44.60	40.40	41.60	65,001
21 Apr 21	41.40000 +0.29	42.66	36.60	38.00	94,076
20 Apr 21	35.60000 -0.05	38.82	35.40	36.00	47,673
19 Apr 21	36.60000 +0.01	36.60	34.50	35.40	33,044
16 Apr 21	36.40000 -0.08	37.80	35.00	37.80	46,187
15 Apr 21	38.00000 +0.03	38.60	36.20	37.60	45,100
14 Apr 21	37.40000 -0.16	40.80	36.80	40.20	101,083
13 Apr 21	40.60000 +0.03	41.80	39.60	40.00	32,208
12 Apr 21	40.00000 -0.19	43.80	39.20	43.80	79,737
09 Apr 21	43.80000 -0.06	45.00	43.60	44.40	29,193
08 Apr 21	45.00000 +0.01	45.80	43.20	44.80	34,946
07 Apr 21	44.80000 +0.03	46.60	43.60	44.60	37,127
06 Apr 21	44.20000 -0.07	45.70	43.40	45.00	30,733
05 Apr 21	45.60000 +0.07	46.80	44.00	45.00	40,229
01 Apr 21	44.20000 -0.04	45.00	43.20	44.80	38,023
31 Mar 21	45.00000 +0.07	45.60	43.40	43.40	59,347
30 Mar 21	43.60000 +0.12	44.00	40.60	41.00	27,888
29 Mar 21	41.20000 -0.20	44.40	40.40	44.20	90,230
26 Mar 21	45.20000 -0.03	46.00	43.60	46.00	20,827
25 Mar 21	45.70000 +0.02	46.20	38.40	42.15	43,038
24 Mar 21	45.40000 -0.09	47.78	44.60	47.40	49,751
23 Mar 21	47.20000 -0.12	49.40	45.40	49.00	41,331
22 Mar 21	49.60000 +0.01	50.40	48.20	50.00	44,581
19 Mar 21	49.40000 +0.18	49.60	45.80	46.00	130,872
18 Mar 21	45.80000 -0.12	49.60	45.40	47.80	63,529
17 Mar 21	48.20000 +0.12	49.03	44.40	45.40	65,418
16 Mar 21	45.80000 +0.04	47.60	44.20	47.00	60,059
15 Mar 21	45.00000 +0.01	48.40	45.00	46.00	61,146
12 Mar 21	44.80000 +0.01	45.60	41.80	43.40	49,460
11 Mar 21	44.60000 +0.26	47.40	39.40	40.00	116,876
10 Mar 21	39.40000 -0.04	41.60	38.40	41.60	42,713
09 Mar 21	40.20000 +0.20	41.20	37.60	37.84	63,988
08 Mar 21	36.20000 -0.01	38.80	35.40	37.68	55,159
05 Mar 21	36.40000 +0.01	37.20	32.00	37.00	104,960
04 Mar 21	36.20000 -0.20	40.80	34.20	39.80	166,468
03 Mar 21	40.20000 -0.16	43.45	39.80	43.00	92,025
02 Mar 21	43.40000 +0.02	47.20	42.80	43.40	61,394
01 Mar 21	43.00000 -0.02	44.80	42.20	44.20	60,704
26 Feb 21	43.40000 +0.04	44.60	39.40	41.60	79,581
25 Feb 21	42.60000 -0.16	46.60	41.40	46.00	85,995
24 Feb 21	45.80000 +0.17	48.00	42.80	42.80	91,940
23 Feb 21	42.40000 -0.24	45.20	37.60	41.00	180,111
22 Feb 21	47.20000 -0.07	49.80	46.20	47.86	100,589
19 Feb 21	48.60000 +0.10	51.00	46.80	49.00	119,715
18 Feb 21	46.60000 -0.19	50.60	46.60	50.20	115,425
17 Feb 21	50.40000 -0.23	53.00	48.20	50.73	171,543
16 Feb 21	55.00000 +0.22	55.00	47.60	51.80	293,279
12 Feb 21	50.60000 -0.06	54.60	45.00	49.00	350,779
11 Feb 21	51.80000 -0.17	57.00	48.40	56.20	440,886
10 Feb 21	55.20000 -0.34	58.80	50.00	58.60	643,206
09 Feb 21	62.00000 -0.21	85.20	52.00	79.20	1,912,488
08 Feb 21	66.20000 +1.13	72.40	46.20	49.60	1,912,976
05 Feb 21	43.60000 +0.39	51.00	38.20	46.80	1,443,897
04 Feb 21	35.80000 +0.32	37.00	31.00	32.40	1,299,446
03 Feb 21	29.40000 +0.32	33.00	25.20	26.00	1,461,903
02 Feb 21	23.00000 +0.02	23.80	21.40	23.80	178,757
01 Feb 21	22.60000 +0.19	24.00	20.00	20.00	484,328
29 Jan 21	18.70200 -0.28	20.60	18.57	20.20	1,221,565
28 Jan 21	24.40000 -0.02	26.00	24.20	24.80	37,616
27 Jan 21	24.80000 -0.12	27.00	24.20	27.00	57,514
26 Jan 21	27.20000 +0.00	27.80	26.80	27.00	42,539
25 Jan 21	27.20000 +0.03	28.00	26.40	27.00	32,685
22 Jan 21	26.60000 +0.02	27.00	25.80	26.20	29,863
21 Jan 21	26.20000 +0.05	26.60	25.20	26.00	33,995
20 Jan 21	25.20000 +0.00	26.40	25.00	25.20	25,936
19 Jan 21	25.20000 +0.04	25.60	24.20	24.20	28,500
15 Jan 21	24.40000 -0.01	25.80	24.02	25.80	23,626
14 Jan 21	24.60000 +0.03	25.20	23.80	24.00	24,914
13 Jan 21	24.00000 -0.04	24.80	24.00	24.40	31,534
12 Jan 21	24.80000 -0.02	25.20	23.60	25.20	59,702
11 Jan 21	25.20000 -0.02	26.00	24.40	26.00	36,536
08 Jan 21	25.60000 +0.00	25.60	24.60	25.60	32,180
07 Jan 21	25.60000 +0.06	26.00	24.40	24.40	25,923
06 Jan 21	24.40000 +0.04	25.00	23.60	23.60	28,973
05 Jan 21	23.60000 -0.03	24.00	23.00	23.20	29,687
04 Jan 21	24.20000 -0.09	27.20	21.60	27.00	131,961
31 Dec 20	26.00000 -0.03	27.00	25.40	26.60	35,084
30 Dec 20	26.60000 +0.02	27.20	25.80	25.80	37,615
29 Dec 20	26.20000 -0.15	29.40	25.80	29.40	63,083
28 Dec 20	29.20000 -0.09	30.60	28.60	30.00	44,060
24 Dec 20	31.00000 -0.03	31.60	29.60	31.60	46,932
23 Dec 20	31.60000 +0.05	31.60	29.40	30.60	49,713
22 Dec 20	30.60000 +0.06	30.60	28.60	29.60	35,116
21 Dec 20	29.40000 +0.02	29.40	27.20	27.20	48,721
18 Dec 20	29.00000 +0.09	29.00	26.43	27.40	77,801
17 Dec 20	27.20000 -0.02	27.60	26.00	27.20	44,171
16 Dec 20	27.60000 +0.08	27.60	26.00	26.00	49,137
15 Dec 20	26.00000 -0.02	27.00	25.20	26.40	30,823
14 Dec 20	26.40000 +0.00	27.80	26.00	27.60	32,017
11 Dec 20	26.40000 +0.02	26.80	24.40	26.60	42,901
10 Dec 20	26.00000 +0.02	26.00	24.80	25.20	26,259
09 Dec 20	25.60000 +0.11	27.00	23.60	23.80	100,482
08 Dec 20	23.40000 +0.02	24.20	22.40	22.40	31,477
07 Dec 20	23.00000 -0.01	23.20	22.20	23.20	29,217
04 Dec 20	23.20000 +0.02	23.20	22.40	23.00	18,006
03 Dec 20	22.80000 -0.02	23.60	22.40	23.40	22,153
02 Dec 20	23.20000 +0.01	23.80	22.20	23.00	46,272
01 Dec 20	23.00000 -0.05	25.00	23.00	24.40	46,598
30 Nov 20	24.00000 -0.03	25.00	22.80	24.60	41,696
27 Nov 20	24.60000 +0.02	25.85	24.14	24.14	33,538
25 Nov 20	24.20000 -0.03	26.20	24.00	25.40	46,615
24 Nov 20	24.80000 -0.02	26.00	24.70	26.00	33,692
23 Nov 20	25.20000 +0.06	26.00	23.00	23.80	70,514
20 Nov 20	24.00000 +0.00	24.60	22.80	24.40	49,827
19 Nov 20	24.00000 +0.09	24.60	21.60	23.20	50,918
18 Nov 20	22.20000 +0.06	23.60	19.45	21.20	71,238
17 Nov 20	21.00000 -0.10	25.00	19.10	23.37	137,963
16 Nov 20	23.00000 +0.11	23.60	21.00	21.00	95,570
13 Nov 20	20.80000 +0.05	21.74	19.80	19.80	46,843
12 Nov 20	19.79200 +0.04	20.80	18.24	19.20	70,602
11 Nov 20	19.00000 +0.08	19.40	17.40	17.80	68,858
10 Nov 20	17.40200 +0.06	17.89	16.28	16.87	55,439
09 Nov 20	16.27200 -0.01	17.00	16.04	16.40	34,153
06 Nov 20	16.40000 -0.01	16.80	16.00	16.50	18,195
05 Nov 20	16.59800 +0.04	18.30	16.00	16.00	78,459
04 Nov 20	15.80000 +0.00	16.60	15.35	16.20	20,937
03 Nov 20	15.80000 +0.03	15.98	14.87	15.20	19,872
02 Nov 20	15.18000 -0.02	16.00	14.87	16.00	14,744
30 Oct 20	15.60000 -0.03	16.14	14.60	15.78	17,533
29 Oct 20	16.10000 +0.06	17.00	14.40	15.20	44,332
28 Oct 20	14.80000 +0.00	15.00	14.40	14.95	15,971
27 Oct 20	14.80000 -0.02	15.49	14.60	15.49	14,137
26 Oct 20	15.20000 -0.04	16.07	14.60	16.07	18,485
23 Oct 20	16.00200 +0.06	16.40	14.90	14.90	23,546
22 Oct 20	14.81200 -0.03	15.72	13.80	15.20	32,426
21 Oct 20	15.39800 -0.04	16.00	14.80	15.94	36,861
20 Oct 20	16.17000 -0.03	17.20	16.00	17.20	29,977
19 Oct 20	16.86600 -0.04	18.00	16.50	18.00	32,618
16 Oct 20	17.60000 +0.01	17.60	17.20	17.20	37,887
15 Oct 20	17.40000 +0.00	17.60	16.80	17.40	30,779
14 Oct 20	17.46000 +0.01	17.85	16.60	17.60	75,923
13 Oct 20	17.20000 -0.01	18.60	16.22	17.58	151,921
12 Oct 20	17.50000 +0.12	17.50	15.00	15.60	120,477
09 Oct 20	15.10400 +0.01	15.41	14.70	14.88	31,640
08 Oct 20	15.00000 +0.02	15.79	14.20	14.60	42,734
07 Oct 20	14.50000 +0.01	14.50	14.00	14.00	28,116
06 Oct 20	14.28000 +0.01	14.79	14.17	14.20	25,530
05 Oct 20	14.10400 +0.00	14.20	13.79	14.02	10,574
02 Oct 20	14.01800 -0.01	14.19	13.64	14.00	25,510
01 Oct 20	14.20000 -0.01	14.56	13.70	14.56	29,132
30 Sep 20	14.40000 +0.05	14.80	13.61	13.76	92,395
29 Sep 20	13.34000 +0.01	13.60	13.21	13.23	13,137
28 Sep 20	13.22400 -0.01	13.60	13.21	13.40	18,760
25 Sep 20	13.50200 +0.02	14.00	13.00	13.15	26,965
24 Sep 20	13.15400 +0.01	13.60	12.61	13.00	22,458
23 Sep 20	12.90000 -0.04	14.19	12.90	14.00	39,674
22 Sep 20	13.75400 -0.03	14.56	13.20	14.40	65,831
21 Sep 20	14.28800 +0.02	14.80	14.03	14.20	64,964
18 Sep 20	13.91400 +0.04	14.92	13.60	13.80	113,198
17 Sep 20	13.20000 -0.02	13.70	13.10	13.34	44,224
16 Sep 20	13.52000 +0.04	14.00	13.00	13.09	57,060
15 Sep 20	12.81800 +0.02	13.20	12.60	12.60	52,828
14 Sep 20	12.40800 +0.01	12.70	12.20	12.20	28,114
11 Sep 20	12.20200 -0.01	12.76	12.12	12.40	32,575
10 Sep 20	12.30200 -0.02	13.00	12.10	12.79	46,277
09 Sep 20	12.80000 +0.00	13.40	12.70	12.90	34,340
08 Sep 20	12.80000 -0.01	13.49	12.72	13.20	39,641
04 Sep 20	13.00000 +0.01	13.58	12.60	13.20	87,362
03 Sep 20	12.80000 -0.01	14.20	12.20	13.38	186,885
02 Sep 20	13.01600 +0.03	13.20	11.66	11.90	138,145
01 Sep 20	12.39800 -0.04	12.68	11.60	12.48	206,028
31 Aug 20	13.20000 -0.02	13.96	12.86	13.51	123,690
28 Aug 20	13.57000 -0.03	14.55	13.40	14.55	131,488
27 Aug 20	14.20200 -0.10	15.20	13.00	15.00	488,054
26 Aug 20	16.30000 -0.46	18.40	15.63	16.64	1,194,252
25 Aug 20	25.60000 -0.05	26.00	24.40	25.60	62,583
24 Aug 20	26.60000 -0.06	28.60	23.27	28.00	231,165
21 Aug 20	27.80000 -0.09	29.77	27.40	29.60	145,364
20 Aug 20	29.60000 -0.05	31.20	29.00	30.80	112,512
19 Aug 20	30.60000 +0.13	31.80	27.20	28.00	418,116
18 Aug 20	28.00000 -0.01	28.60	26.80	28.00	119,032
17 Aug 20	28.20000 +0.01	29.40	27.60	29.40	135,776
14 Aug 20	28.00000 +0.06	29.80	26.40	26.60	286,639
13 Aug 20	26.80000 -0.02	27.60	26.00	27.60	94,169
12 Aug 20	27.20000 +0.03	27.80	26.60	27.20	68,651
11 Aug 20	26.60000 -0.03	28.00	26.20	28.00	87,929
10 Aug 20	27.20000 +0.06	27.40	25.60	26.40	91,826
07 Aug 20	26.00000 +0.02	26.40	25.20	25.60	81,219
06 Aug 20	25.60000 -0.05	26.80	25.20	26.80	78,889
05 Aug 20	26.60000 +0.01	27.60	26.20	26.60	74,211
04 Aug 20	26.40000 -0.07	28.00	25.00	28.00	190,466
03 Aug 20	27.80000 +0.03	28.00	27.40	27.80	91,847
31 Jul 20	27.20000 -0.02	28.40	27.00	28.40	87,589
30 Jul 20	27.60000 -0.06	28.40	27.00	28.00	79,018
29 Jul 20	28.80000 +0.10	29.20	27.00	28.00	102,681
28 Jul 20	26.80000 -0.07	28.40	26.60	27.80	86,084
27 Jul 20	28.20000 -0.08	30.20	26.20	30.00	203,108
24 Jul 20	29.80000 -0.04	30.60	29.00	30.60	91,715
23 Jul 20	30.60000 -0.07	34.60	29.00	33.00	199,347
22 Jul 20	32.00000 +0.03	32.60	30.40	31.00	92,759
21 Jul 20	31.40000 +0.01	32.20	29.60	32.00	109,900
20 Jul 20	31.20000 -0.02	32.80	30.60	31.20	114,069
17 Jul 20	31.60000 -0.01	33.20	30.40	32.20	156,555
16 Jul 20	31.80000 +0.21	33.00	27.40	27.80	538,256
15 Jul 20	27.60000 +0.03	28.00	26.80	27.00	74,870
14 Jul 20	27.00000 -0.06	28.20	26.40	28.20	118,672
13 Jul 20	28.20000 -0.01	31.00	27.40	29.00	310,168
10 Jul 20	28.40000 +0.02	29.20	27.40	28.00	115,561
09 Jul 20	28.00000 -0.03	29.00	26.60	28.60	128,126
08 Jul 20	28.60000 +0.12	29.40	25.40	26.00	376,596
07 Jul 20	26.20000 +0.00	27.00	25.60	26.80	84,590
06 Jul 20	26.20000 +0.02	27.00	25.40	26.00	129,510
02 Jul 20	25.80000 +0.01	26.00	24.80	26.00	63,131
01 Jul 20	25.60000 -0.01	26.60	25.00	25.40	69,656
30 Jun 20	25.80000 +0.04	26.00	24.80	25.00	94,338
29 Jun 20	25.00000 -0.05	26.20	24.60	26.00	188,746
26 Jun 20	26.00000 -0.11	28.40	25.20	28.00	403,117
25 Jun 20	28.20000 +0.03	29.50	26.40	28.00	404,038
24 Jun 20	27.60000 +0.09	28.00	24.40	26.20	544,960
23 Jun 20	25.80000 -0.07	28.80	24.60	25.80	595,051
22 Jun 20	27.20000 +0.01	29.20	26.60	27.60	152,932
19 Jun 20	27.00000 +0.06	31.80	25.80	26.60	379,778
18 Jun 20	25.80000 +0.14	27.20	23.40	23.80	308,045
17 Jun 20	23.00000 -0.01	27.80	23.00	23.00	250,935
16 Jun 20	23.20000 +0.04	23.40	22.40	22.80	68,765
15 Jun 20	22.40000 +0.07	22.80	19.80	20.60	105,471
12 Jun 20	21.00000 +0.08	21.20	20.40	20.80	46,228
11 Jun 20	19.40000 -0.15	21.42	19.10	21.00	88,506
10 Jun 20	22.40000 -0.01	23.40	21.20	23.40	68,438
09 Jun 20	22.60000 -0.07	24.00	22.40	23.60	71,832
08 Jun 20	24.00000 +0.01	24.20	22.40	24.00	95,510
05 Jun 20	23.80000 -0.03	26.00	23.40	24.00	79,581
04 Jun 20	24.40000 +0.06	24.60	23.40	24.00	102,476
03 Jun 20	23.20000 -0.13	26.00	21.00	25.60	146,162
02 Jun 20	25.80000 +0.17	28.40	23.00	23.20	284,884
01 Jun 20	22.40000 +0.10	22.60	20.40	20.80	133,053
29 May 20	20.40000 +0.01	20.60	18.60	19.20	74,235
28 May 20	20.20000 -0.04	21.20	18.60	21.00	104,233
27 May 20	21.00000 +0.18	21.80	17.42	18.58	334,400
26 May 20	17.40000 +0.12	18.80	16.20	17.10	257,504
22 May 20	14.96000 +0.03	15.00	14.26	14.60	30,650
21 May 20	14.44000 -0.01	14.60	14.00	14.08	25,334
20 May 20	14.68000 -0.01	15.00	14.04	14.96	42,705
19 May 20	14.96000 -0.01	15.20	14.22	15.20	61,240
18 May 20	15.24000 +0.04	15.40	14.40	14.50	63,988
15 May 20	14.36000 -0.03	15.00	14.00	14.82	31,774
14 May 20	14.96000 +0.03	15.20	14.00	14.58	30,826
13 May 20	14.38000 -0.10	16.40	14.00	16.40	58,352
12 May 20	16.40000 +0.06	17.00	15.40	15.40	92,262
11 May 20	15.30000 +0.04	15.40	14.32	14.80	39,209
08 May 20	14.50000 +0.02	14.70	13.82	14.20	38,220
07 May 20	14.14000 +0.02	14.20	13.80	14.00	22,565
06 May 20	13.66000 +0.02	14.00	13.20	13.98	28,789
05 May 20	13.36000 +0.00	14.78	13.00	13.44	69,982
04 May 20	13.30000 +0.00	13.30	12.60	13.00	11,354
01 May 20	13.34000 -0.01	13.40	12.62	13.20	23,922
30 Apr 20	13.50000 -0.01	14.00	13.40	14.00	13,127
29 Apr 20	13.78000 -0.01	13.80	13.42	13.54	19,983
28 Apr 20	13.90000 +0.01	13.90	13.40	13.84	13,767
27 Apr 20	13.76000 +0.02	13.80	13.20	13.60	20,412
24 Apr 20	13.40000 -0.03	13.70	12.90	13.40	23,868
23 Apr 20	14.00000 +0.01	14.20	13.60	14.12	12,695
22 Apr 20	13.80000 +0.01	14.40	13.20	13.90	24,562
21 Apr 20	13.60000 -0.04	15.00	12.76	14.70	65,953
20 Apr 20	14.40000 -0.02	15.20	14.20	15.20	38,005
17 Apr 20	14.80000 -0.02	16.00	14.40	15.96	53,205
16 Apr 20	15.20000 +0.05	15.60	14.56	15.20	90,335
15 Apr 20	14.20000 +0.05	15.96	12.40	13.14	114,623
14 Apr 20	13.20000 +0.00	13.58	12.80	13.58	25,447
13 Apr 20	13.20000 +0.05	13.60	12.20	13.40	29,056
09 Apr 20	12.30000 +0.03	12.60	11.80	12.20	25,140
08 Apr 20	11.80000 +0.03	12.20	11.54	11.80	20,553
07 Apr 20	11.20000 -0.01	12.24	11.20	12.24	8,960
06 Apr 20	11.44000 -0.01	11.80	11.20	11.40	8,916
03 Apr 20	11.60000 +0.01	12.00	11.20	11.60	5,495
02 Apr 20	11.44000 -0.03	11.80	11.44	11.78	7,356
01 Apr 20	12.00000 +0.00	12.48	11.42	12.36	9,614
31 Mar 20	12.02000 +0.00	12.50	12.00	12.12	9,149
30 Mar 20	12.10000 -0.01	12.70	11.80	12.40	12,944
27 Mar 20	12.40000 +0.01	12.40	11.40	12.40	20,772
26 Mar 20	12.24000 +0.05	12.96	11.22	12.00	39,172
25 Mar 20	11.30000 +0.02	13.60	11.00	11.00	36,476
24 Mar 20	10.80000 +0.00	11.00	10.20	10.84	12,460
23 Mar 20	10.90000 -0.01	11.78	9.98	11.34	25,401
20 Mar 20	11.06000 +0.01	11.60	10.60	10.80	13,122
19 Mar 20	10.80000 +0.03	11.12	10.00	10.20	20,097
18 Mar 20	10.20000 -0.04	11.80	10.00	11.54	21,289
17 Mar 20	10.94000 +0.00	12.16	10.86	11.10	13,677
16 Mar 20	11.00000 -0.10	12.00	10.80	11.60	23,805
13 Mar 20	12.98000 +0.02	13.60	12.20	12.20	21,050
12 Mar 20	12.60000 -0.03	13.58	11.22	12.80	22,140
11 Mar 20	13.20000 -0.04	14.08	12.86	13.80	15,238
10 Mar 20	14.00000 -0.01	15.00	13.42	15.00	27,969
09 Mar 20	14.22000 -0.04	14.66	13.96	14.60	26,418
06 Mar 20	14.94000 -0.01	16.00	14.60	16.00	16,925
05 Mar 20	15.20000 -0.03	16.40	15.20	16.40	33,710
04 Mar 20	15.70000 +0.01	16.40	15.62	16.00	12,283
03 Mar 20	15.48000 +0.02	16.20	15.20	15.60	15,285
02 Mar 20	15.00000 -0.01	16.60	14.60	16.20	16,847
28 Feb 20	15.20000 +0.01	16.60	14.00	15.40	25,116
27 Feb 20	15.02000 -0.03	16.40	15.00	15.60	22,960
26 Feb 20	15.60000 -0.05	16.40	14.40	15.80	29,369
25 Feb 20	16.50000 -0.07	18.20	15.66	18.00	56,067
24 Feb 20	18.00000 -0.05	18.40	17.40	17.60	61,575
21 Feb 20	19.06000 +0.00	19.40	18.42	19.40	11,575
20 Feb 20	19.10000 -0.03	19.98	18.80	19.98	8,730
19 Feb 20	19.78000 -0.01	20.00	19.00	20.00	14,559
18 Feb 20	20.00000 +0.06	20.60	18.00	19.18	20,717
14 Feb 20	18.80000 -0.06	19.60	17.80	19.20	31,354
13 Feb 20	20.00000 -0.03	20.60	19.20	20.60	16,131
12 Feb 20	20.60000 +0.00	21.40	19.66	21.40	13,978
11 Feb 20	20.56000 +0.02	21.60	20.20	20.60	29,457
10 Feb 20	20.20000 +0.03	20.60	20.00	20.60	10,520
07 Feb 20	19.62000 +0.00	20.40	19.20	20.20	19,738
06 Feb 20	19.70000 +0.02	20.80	18.90	20.00	34,986
05 Feb 20	19.36000 +0.04	20.20	18.48	19.18	30,128
04 Feb 20	18.50000 -0.01	19.58	18.42	18.98	12,961
03 Feb 20	18.70000 +0.01	19.32	18.40	19.20	12,606
31 Jan 20	18.48000 +0.02	19.18	17.88	18.42	15,987
30 Jan 20	18.16000 -0.04	19.60	17.80	19.60	26,102
29 Jan 20	19.00000 +0.01	19.58	18.10	18.80	15,025
28 Jan 20	18.70000 +0.04	19.60	17.00	17.20	37,439
27 Jan 20	17.86000 -0.15	20.80	17.68	20.20	44,739
24 Jan 20	20.80000 -0.04	22.20	20.00	21.80	27,297
23 Jan 20	21.60000 +0.07	22.40	19.40	19.80	70,180
22 Jan 20	20.20000 +0.00	20.20	19.60	20.20	14,543
21 Jan 20	20.20000 -0.03	20.80	19.00	20.60	43,448
17 Jan 20	20.80000 +0.06	21.60	20.00	20.80	42,027
16 Jan 20	19.60000 +0.12	20.20	17.40	17.56	56,897
15 Jan 20	17.20000 -0.02	17.98	17.20	17.60	23,317
14 Jan 20	17.54000 +0.02	18.20	17.10	17.18	22,092
13 Jan 20	17.18000 -0.05	18.00	17.00	18.00	30,805
10 Jan 20	18.10000 -0.01	18.60	17.74	18.38	47,676
09 Jan 20	18.24000 +0.02	22.60	18.00	19.40	172,119
08 Jan 20	17.90000 +0.01	19.20	17.00	17.22	81,891
07 Jan 20	17.64000 -0.01	18.40	16.20	18.00	37,322
06 Jan 20	17.80000 -0.13	20.20	16.02	20.20	74,917
03 Jan 20	20.40000 +0.14	23.80	15.60	17.56	238,963
02 Jan 20	17.50000 +0.29	19.60	11.82	12.20	300,650
31 Dec 19	11.80000 +0.06	12.00	10.50	10.80	109,286
30 Dec 19	10.52000 -0.01	11.00	10.40	11.00	48,398
27 Dec 19	10.78000 -0.01	11.06	10.70	11.00	45,508
26 Dec 19	10.98000 +0.00	12.00	10.62	11.20	73,335
24 Dec 19	11.00000 -0.03	11.66	10.60	11.60	101,973
23 Dec 19	11.60000 -0.57	13.00	10.40	11.20	295,993
20 Dec 19	23.00000 -0.01	23.40	22.40	22.60	17,157
19 Dec 19	23.20000 -0.01	23.80	22.40	23.60	24,385
18 Dec 19	23.40000 +0.00	23.40	22.00	23.00	26,475
17 Dec 19	23.40000 -0.04	24.00	23.00	24.00	15,936
16 Dec 19	24.20000 -0.03	25.40	23.00	25.40	35,309
13 Dec 19	24.80000 +0.11	26.40	22.60	23.00	75,238
12 Dec 19	22.60000 +0.00	23.04	22.00	22.60	23,568
11 Dec 19	22.60000 -0.01	23.60	22.00	23.20	22,211
10 Dec 19	22.80000 -0.02	23.40	21.40	23.40	29,628
09 Dec 19	23.20000 +0.05	23.78	22.00	22.20	39,103
06 Dec 19	22.20000 -0.12	24.80	22.00	24.60	52,216
05 Dec 19	24.60000 -0.12	27.20	23.60	27.20	41,158
04 Dec 19	27.00000 -0.24	29.80	24.60	28.40	135,149
03 Dec 19	31.80000 +0.55	34.80	20.20	22.40	314,428
02 Dec 19	20.76000 +0.00	21.20	19.26	21.20	13,586
29 Nov 19	20.80000 +0.04	20.92	20.00	20.40	5,652
27 Nov 19	20.00000 -0.01	21.00	19.00	20.60	12,852
26 Nov 19	20.30000 -0.01	21.00	20.20	20.80	7,575
25 Nov 19	20.60000 -0.03	21.60	20.00	21.00	15,182
22 Nov 19	21.20000 -0.02	21.80	20.40	21.80	6,991
21 Nov 19	21.60000 +0.03	21.60	19.80	20.60	12,419
20 Nov 19	21.00000 -0.03	22.00	20.40	21.00	6,975
19 Nov 19	21.66000 +0.03	22.20	19.00	20.80	23,073
18 Nov 19	21.00000 -0.03	22.80	20.80	22.00	10,699
15 Nov 19	21.64000 -0.06	23.28	21.20	22.40	9,536
14 Nov 19	22.90000 +0.01	24.40	22.40	22.60	10,109
13 Nov 19	22.60000 -0.09	25.00	22.60	24.20	11,067
12 Nov 19	24.48000 +0.00	25.20	23.80	24.80	5,906
11 Nov 19	24.40000 -0.02	25.20	23.80	25.20	8,234
08 Nov 19	24.80000 +0.02	25.40	23.80	24.80	9,770
07 Nov 19	24.40000 -0.08	26.00	24.20	25.60	10,236
06 Nov 19	26.00000 -0.06	27.34	26.00	27.20	5,089
05 Nov 19	27.20000 +0.03	27.40	26.20	26.80	4,581
04 Nov 19	26.60000 +0.06	27.80	25.70	26.60	8,251
01 Nov 19	25.40000 -0.04	27.80	25.40	26.40	16,152
31 Oct 19	26.20000 +0.10	26.40	23.40	24.80	9,817
30 Oct 19	24.26000 +0.00	25.20	24.00	24.20	3,260
29 Oct 19	24.20000 +0.02	24.80	23.40	24.40	4,145
28 Oct 19	23.80000 -0.05	25.40	23.60	24.60	7,349
25 Oct 19	24.80000 +0.02	25.20	23.60	24.40	5,266
24 Oct 19	24.40000 +0.00	25.40	23.40	24.80	7,115
23 Oct 19	24.40000 -0.06	25.58	24.20	25.42	10,359
22 Oct 19	25.60000 +0.02	26.00	25.00	25.40	4,187
21 Oct 19	25.20000 -0.07	26.60	25.00	26.20	5,644
18 Oct 19	26.60000 +0.03	27.20	25.60	26.80	3,758
17 Oct 19	26.00000 -0.06	28.00	26.00	27.00	5,203
16 Oct 19	27.20000 -0.04	28.54	26.80	28.00	4,838
15 Oct 19	28.00000 +0.09	28.60	26.20	26.20	8,392
14 Oct 19	26.20000 -0.02	28.00	26.20	27.20	3,890
11 Oct 19	26.60000 +0.09	27.00	24.50	25.40	4,450
10 Oct 19	24.80000 -0.06	27.20	24.20	26.40	9,884
09 Oct 19	26.00000 -0.08	27.82	26.00	27.20	9,410
08 Oct 19	27.60000 +0.01	28.22	27.18	27.40	2,934
07 Oct 19	27.40000 -0.07	28.00	27.00	27.60	9,177
04 Oct 19	28.80000 +0.04	29.20	27.80	28.00	6,751
03 Oct 19	28.00000 -0.06	29.00	27.20	28.00	6,199
02 Oct 19	29.20000 -0.03	29.80	27.00	29.20	8,980
01 Oct 19	29.80000 +0.00	31.00	29.40	29.80	4,838
30 Sep 19	29.80000 +0.07	30.00	28.40	28.60	6,314
27 Sep 19	28.40000 -0.05	29.60	28.20	29.60	9,956
26 Sep 19	29.40000 -0.11	32.20	28.60	31.60	18,075
25 Sep 19	31.60000 -0.05	33.60	31.20	32.20	8,226
24 Sep 19	32.60000 -0.05	34.60	32.00	34.40	14,600
23 Sep 19	33.60000 -0.02	35.20	33.60	33.80	5,603
20 Sep 19	33.90000 +0.05	34.28	33.00	33.20	5,925
19 Sep 19	33.00000 +0.04	34.40	32.00	32.60	9,814
18 Sep 19	32.20000 -0.10	35.18	32.20	34.80	11,976
17 Sep 19	34.28000 -0.02	35.98	33.40	34.20	22,782
16 Sep 19	34.60000 -0.03	37.60	34.00	37.20	18,907
13 Sep 19	35.20000 +0.01	36.40	34.00	34.60	16,620
12 Sep 19	35.00000 -0.02	39.00	33.40	36.20	34,860
11 Sep 19	35.40000 +0.25	37.40	33.00	34.60	82,626
10 Sep 19	30.36000 +0.04	31.40	29.32	29.80	13,270
09 Sep 19	29.60000 -0.02	31.80	29.00	31.00	12,412
06 Sep 19	30.00000 +0.10	30.00	27.00	27.60	11,515
05 Sep 19	28.00000 -0.08	30.40	27.80	29.80	10,072
04 Sep 19	29.60000 -0.06	31.40	29.00	30.80	12,228
03 Sep 19	30.80000 +0.01	33.00	29.20	32.80	13,277
30 Aug 19	30.60000 -0.15	34.20	30.00	33.80	18,224
29 Aug 19	33.60000 +0.08	35.60	32.00	32.60	34,425
28 Aug 19	32.00000 +0.28	37.00	25.20	26.20	68,767
27 Aug 19	26.40000 -0.10	29.60	26.40	28.20	19,455
26 Aug 19	28.40000 -0.20	33.62	27.20	32.40	43,947
23 Aug 19	32.40000 -0.05	33.60	31.62	33.60	12,084
22 Aug 19	33.40000 -0.16	37.62	31.00	37.00	21,685
21 Aug 19	36.60000 -0.07	39.00	35.60	38.60	16,993
20 Aug 19	38.00000 -0.05	40.60	37.02	40.00	25,997
19 Aug 19	39.00000 -0.05	41.20	39.00	39.80	8,044
16 Aug 19	40.00000 -0.05	41.72	39.00	40.80	14,608
15 Aug 19	41.00000 -0.06	42.80	40.40	40.60	7,689
14 Aug 19	42.20000 -0.03	43.78	41.20	41.40	6,883
13 Aug 19	42.80000 +0.02	45.00	41.40	42.20	17,328
12 Aug 19	42.40000 +0.01	44.00	41.60	42.40	5,622
09 Aug 19	42.20000 -0.08	43.80	41.20	43.60	5,428
08 Aug 19	43.80000 -0.03	44.66	42.60	43.80	5,525
07 Aug 19	44.40000 +0.10	46.00	40.40	41.40	9,280
06 Aug 19	42.40000 -0.03	44.62	41.00	42.80	13,175
05 Aug 19	43.00000 -0.01	44.40	41.60	42.00	11,239
02 Aug 19	43.20000 +0.02	44.00	42.00	42.80	6,615
01 Aug 19	42.80000 -0.19	46.80	41.40	46.80	25,547
31 Jul 19	46.60000 -0.01	47.60	45.60	47.60	13,316
30 Jul 19	46.80000 +0.03	47.40	46.00	46.00	8,509
29 Jul 19	46.20000 -0.04	48.00	45.60	47.00	9,114
26 Jul 19	47.00000 +0.03	47.72	45.40	46.20	15,681
25 Jul 19	46.40000 -0.08	48.24	45.00	48.00	18,239
24 Jul 19	48.00000 +0.04	49.00	46.00	46.00	23,073
23 Jul 19	47.20000 -0.10	49.24	46.60	49.20	22,513
22 Jul 19	49.20000 +0.01	51.60	47.80	47.80	36,458
19 Jul 19	49.00000 -0.18	50.40	45.60	47.00	112,091
18 Jul 19	52.60000 +0.68	57.80	41.40	44.40	1,418,561
17 Jul 19	39.00000 -0.07	41.20	38.20	40.40	14,038
16 Jul 19	40.40000 +0.01	41.80	40.00	41.80	7,539
15 Jul 19	40.20000 -0.10	42.80	39.80	42.20	9,906
12 Jul 19	42.20000 -0.02	43.40	42.00	43.00	8,113
11 Jul 19	42.60000 -0.02	43.56	42.00	43.00	9,958
10 Jul 19	43.00000 +0.00	44.60	42.20	43.00	8,107
09 Jul 19	43.00000 -0.15	46.52	42.40	46.40	12,818
08 Jul 19	46.00000 +0.01	47.20	44.60	44.80	18,753
05 Jul 19	45.80000 +0.02	46.98	44.00	45.40	23,245
03 Jul 19	45.40000 +0.15	46.40	42.20	42.60	35,437
02 Jul 19	42.40000 +0.03	43.50	41.04	41.60	15,536
01 Jul 19	41.80000 +0.01	43.00	40.80	41.60	12,054
28 Jun 19	41.60000 +0.04	43.60	40.60	40.60	26,254
27 Jun 19	40.80000 +0.02	40.80	39.40	40.00	13,351
26 Jun 19	40.40000 -0.03	41.40	39.40	41.00	13,106
25 Jun 19	41.00000 -0.02	42.00	40.00	42.00	14,353
24 Jun 19	41.40000 +0.01	42.72	40.60	41.00	13,848
21 Jun 19	41.20000 +0.06	42.30	39.60	39.60	22,895
20 Jun 19	40.00000 -0.04	40.40	38.60	40.40	24,656
19 Jun 19	40.80000 -0.03	43.20	39.40	41.40	31,536
18 Jun 19	41.40000 -0.09	45.20	40.20	43.40	37,014
17 Jun 19	43.20000 -0.16	46.40	42.00	42.00	45,186
14 Jun 19	46.40000 +0.40	49.80	37.80	38.00	216,561
13 Jun 19	38.40000 +0.06	39.00	36.60	37.20	18,310
12 Jun 19	37.20000 -0.06	38.80	36.30	38.40	26,875
11 Jun 19	38.40000 -0.10	40.60	38.00	40.20	30,444
10 Jun 19	40.40000 +0.12	42.60	38.60	38.60	52,735
07 Jun 19	38.00000 -0.26	42.60	35.20	42.00	90,489
06 Jun 19	43.20000 +0.07	45.60	42.20	42.40	38,938
05 Jun 19	41.80000 -0.31	48.00	41.32	47.20	95,420
04 Jun 19	48.00000 -0.18	50.40	46.80	47.60	93,354
03 Jun 19	51.60000 +0.18	59.00	50.60	58.60	314,494
31 May 19	48.00000 -0.23	52.00	43.20	51.40	107,534
30 May 19	52.60000 +0.08	56.00	50.00	51.00	148,626
29 May 19	51.00000 -0.31	57.50	50.00	54.20	161,578
28 May 19	57.20000 +0.07	64.00	48.00	51.00	549,704
24 May 19	55.80000 +0.83	57.80	44.60	47.80	1,288,944
23 May 19	39.20000 -0.57	47.80	39.20	45.60	314,437
22 May 19	50.60000 -0.57	57.00	48.40	55.80	468,070
21 May 19	62.00000 +0.10	64.40	54.00	60.20	1,086,991
20 May 19	60.00000 +0.90	67.00	52.20	58.60	2,609,897
17 May 19	42.00000 +0.57	54.40	35.00	36.00	3,832,533
16 May 19	30.60000 +0.62	35.40	23.00	25.00	2,583,335
15 May 19	18.20000 -0.12	20.00	17.00	20.00	97,613
14 May 19	20.60000 -0.06	22.00	20.60	22.00	37,038
13 May 19	21.80000 -0.11	24.00	21.60	23.80	53,705
10 May 19	24.00000 -0.04	25.00	24.00	25.00	21,523
09 May 19	24.80000 -0.04	25.88	23.60	25.88	20,072
08 May 19	25.60000 +0.01	26.14	24.60	25.00	16,860
07 May 19	25.40000 -0.08	27.00	24.40	27.00	28,958
06 May 19	27.00000 +0.10	27.20	23.60	24.60	46,746
03 May 19	25.00000 -0.01	25.40	24.40	25.20	25,167
02 May 19	25.20000 +0.01	26.70	24.60	24.80	56,567
01 May 19	25.00000 -0.01	25.80	24.00	25.80	51,758
30 Apr 19	25.20000 -0.08	27.40	24.90	26.60	53,191
29 Apr 19	26.80000 -0.07	28.00	26.40	28.00	28,576
26 Apr 19	28.20000 +0.09	29.60	26.40	27.00	60,056
25 Apr 19	26.40000 -0.11	28.20	26.40	28.20	58,553
24 Apr 19	28.60000 -0.12	31.00	27.40	31.00	82,553
23 Apr 19	31.00000 -0.04	32.20	30.20	31.60	88,550
22 Apr 19	31.80000 +0.00	33.60	31.20	32.40	53,943
18 Apr 19	31.80000 +0.00	33.80	31.00	33.00	110,293
17 Apr 19	31.80000 +0.06	32.60	30.00	30.60	33,061
16 Apr 19	30.60000 -0.03	31.56	30.00	31.00	16,016
15 Apr 19	31.20000 -0.08	35.00	30.00	32.40	108,567
12 Apr 19	32.70000 +0.06	33.00	30.00	32.00	40,245
11 Apr 19	31.40000 -0.16	34.60	30.00	34.60	70,838
10 Apr 19	34.60000 -1.42	37.80	33.00	37.20	185,348
09 Apr 19	63.00000 -1.63	93.12	61.20	91.20	32,012
08 Apr 19	95.60001 -1.33	122.00	91.40	119.60	11,813
05 Apr 19	122.20000 -1.57	146.20	112.20	146.20	5,678
04 Apr 19	153.59999 +0.88	154.20	136.00	136.00	1,685
03 Apr 19	136.00000 -0.50	152.86	131.00	145.80	1,778
02 Apr 19	146.00000 -0.20	150.60	142.58	150.60	406
01 Apr 19	150.00000 +0.10	174.00	144.60	158.00	743
29 Mar 19	148.00000 -0.05	159.80	133.60	144.00	905
28 Mar 19	149.00000 -0.18	164.00	146.00	146.00	626
27 Mar 19	152.60001 +0.80	157.40	130.40	134.00	1,586
26 Mar 19	136.59999 +0.13	142.22	134.20	135.80	1,289
25 Mar 19	134.00000 -1.15	152.30	133.40	139.80	1,811
22 Mar 19	157.00000 -0.58	157.00	137.64	155.20	589
21 Mar 19	168.50000 +1.50	176.00	129.12	129.12	2,776
20 Mar 19	138.59999 -0.22	147.85	125.40	143.00	1,334
19 Mar 19	143.00000 +0.07	148.52	138.40	138.40	543
18 Mar 19	141.59999 +6.11	159.96	128.90	158.20	3,373
15 Mar 19	155.20001 +0.02	156.46	136.00	148.80	2,430
14 Mar 19	152.00000 -0.02	160.32	148.32	152.96	527
13 Mar 19	155.20001 +0.04	164.80	148.80	149.28	379
12 Mar 19	148.80000 -0.05	152.00	140.80	150.40	620
11 Mar 19	156.80000 +0.01	160.00	150.88	156.80	370
08 Mar 19	155.20001 +0.04	159.68	149.44	152.00	390
07 Mar 19	149.60001 -0.10	164.80	147.68	164.80	1,479
06 Mar 19	166.39999 -0.01	169.60	156.80	169.60	1,083
05 Mar 19	167.52000 -0.07	179.20	166.40	179.20	648
04 Mar 19	179.20000 +0.04	179.20	168.00	174.40	1,061
01 Mar 19	172.80000 -0.03	184.00	168.00	182.40	586
28 Feb 19	177.60001 +0.03	177.60	168.00	171.20	704
27 Feb 19	172.80000 +0.03	174.40	163.20	166.40	877
26 Feb 19	167.99998 -0.03	176.00	163.20	172.80	711
25 Feb 19	172.80000 -0.02	179.20	163.20	176.00	1,106
22 Feb 19	176.00000 +0.00	180.80	169.60	176.00	828
21 Feb 19	176.00000 -0.10	187.20	169.62	187.20	2,949
20 Feb 19	192.00002 -0.12	211.20	192.00	209.60	1,281
19 Feb 19	211.20001 +0.00	217.60	200.00	217.60	1,816
15 Feb 19	211.20001 +0.04	216.00	192.00	204.80	6,336
14 Feb 19	204.79999 +0.25	219.20	164.80	164.80	14,626
13 Feb 19	164.79999 -0.05	184.00	163.20	172.80	1,938
12 Feb 19	172.80000 +0.04	184.00	158.40	160.00	6,075
11 Feb 19	166.39999 +0.12	196.80	161.60	184.00	39,538
08 Feb 19	147.20000 +0.02	156.00	142.72	144.00	1,581
07 Feb 19	143.84000 +0.06	145.60	134.56	134.72	879
06 Feb 19	134.56000 +0.07	144.00	126.40	128.00	649
05 Feb 19	122.88000 -0.02	128.00	120.00	120.00	440
04 Feb 19	126.40000 +0.02	129.60	120.00	120.16	720
01 Feb 19	123.20000 +0.00	124.80	118.40	122.40	373
31 Jan 19	122.40000 +0.04	123.20	113.92	114.56	453
30 Jan 19	115.68000 -0.01	118.08	113.60	114.24	296
29 Jan 19	116.80000 +0.00	119.84	107.36	116.80	369
28 Jan 19	116.80000 +0.06	119.52	102.40	108.80	929
25 Jan 19	107.20000 +0.01	112.00	96.00	108.48	1,868
24 Jan 19	106.24000 +0.13	110.40	88.00	88.00	908
23 Jan 19	85.28000 -0.15	109.76	85.28	105.60	174
22 Jan 19	109.80800 +0.03	110.40	105.68	110.40	523
18 Jan 19	105.60001 +0.00	114.40	105.60	113.60	15
17 Jan 19	105.60001 -0.01	110.40	105.60	108.80	236
16 Jan 19	107.84000 +0.01	112.00	107.84	112.00	47
15 Jan 19	106.40000 -0.01	116.80	101.60	107.20	189
14 Jan 19	108.80000 +0.00	116.64	107.84	107.84	138
11 Jan 19	108.96000 +0.03	116.80	107.20	107.20	69
10 Jan 19	103.99999 -0.05	127.84	104.00	112.00	319
09 Jan 19	112.00000 +0.00	118.40	109.28	109.28	196
08 Jan 19	112.00000 +0.09	112.00	94.40	94.40	636
07 Jan 19	97.60000 +0.00	107.20	88.00	88.00	178
04 Jan 19	97.60000 +0.05	100.00	83.84	95.68	386
03 Jan 19	89.28001 +0.01	99.68	84.16	87.52	149
02 Jan 19	88.00000 +0.05	96.16	81.60	81.60	139
31 Dec 18	80.00000 +0.00	96.51	80.00	80.00	977
28 Dec 18	80.00000 +0.08	100.96	64.29	67.20	690
27 Dec 18	67.68000 -0.08	92.80	67.68	80.00	121
26 Dec 18	80.00000 -0.10	95.20	76.16	94.40	294
24 Dec 18	96.00001 -0.10	110.40	96.00	110.40	93
21 Dec 18	112.00000 +0.05	112.00	96.00	110.40	442
20 Dec 18	103.99999 +0.04	110.40	89.60	89.60	220
19 Dec 18	97.60000 +0.05	97.60	88.00	89.60	177
18 Dec 18	89.60000 +0.07	112.00	73.60	89.60	2,262
17 Dec 18	78.40000 +0.05	96.00	64.16	80.00	548
14 Dec 18	70.40000 -0.05	83.20	64.00	64.16	233
13 Dec 18	78.40000 -0.03	96.00	60.00	95.84	904
12 Dec 18	83.99999 -0.06	91.23	32.86	64.96	282
11 Dec 18	92.80000 -0.07	107.68	81.60	104.00	94
10 Dec 18	103.99999 +0.01	110.88	104.00	104.00	109
07 Dec 18	102.56000 +0.03	108.00	97.60	97.60	78
06 Dec 18	97.60000 -0.08	100.80	96.00	100.78	99
04 Dec 18	110.40000 +0.04	113.28	96.00	112.00	279
03 Dec 18	103.36000 +0.00	111.68	97.92	106.24	299
30 Nov 18	102.72000 -0.05	113.60	102.40	104.00	391
29 Nov 18	111.36000 +0.02	115.36	108.48	112.00	202
28 Nov 18	108.32000 +0.00	118.08	104.32	118.08	241
27 Nov 18	108.80000 -0.02	116.00	108.80	112.00	59
26 Nov 18	112.00000 -0.02	116.00	91.20	115.20	1,045
23 Nov 18	115.20000 +0.00	116.80	112.00	115.39	147
21 Nov 18	115.20000 -0.01	116.00	112.00	113.60	73
20 Nov 18	116.80000 +0.00	117.60	115.52	116.80	10
19 Nov 18	117.28000 +0.01	117.60	112.00	112.00	162
16 Nov 18	115.20000 +0.02	118.40	112.00	112.64	288
15 Nov 18	112.00000 -0.03	125.12	112.00	125.12	284
14 Nov 18	116.80000 -0.07	131.36	91.52	131.36	851
13 Nov 18	128.16000 -0.09	144.80	128.00	144.64	1,646
12 Nov 18	142.39999 +0.00	148.16	140.80	144.00	2,122
09 Nov 18	141.75999 -0.01	144.00	138.56	144.00	200
08 Nov 18	143.52000 -0.04	151.36	142.40	150.56	271
07 Nov 18	150.56000 -0.01	156.48	150.56	156.48	106
06 Nov 18	152.00000 -0.03	156.80	144.00	156.80	242
05 Nov 18	156.80000 +0.09	176.00	144.00	144.00	290
02 Nov 18	143.03999 -0.01	144.00	142.72	143.68	72
01 Nov 18	144.00000 -0.09	149.12	140.00	144.00	157
31 Oct 18	158.40001 +0.09	160.00	144.00	144.00	103
30 Oct 18	144.00000 +0.01	160.00	143.04	143.04	126
29 Oct 18	142.72000 +0.01	144.00	142.08	144.00	30
26 Oct 18	140.80000 -0.02	144.00	140.16	140.16	80
25 Oct 18	144.00000 +0.00	144.00	140.80	144.00	75
24 Oct 18	144.00000 +0.02	148.48	140.80	148.48	81
23 Oct 18	140.80000 -0.02	144.00	140.80	144.00	7
22 Oct 18	144.00000 +0.01	145.60	139.20	142.40	110
19 Oct 18	142.39999 -0.02	145.60	142.40	145.60	47
18 Oct 18	145.60001 +0.02	145.60	144.80	145.60	12
17 Oct 18	142.39999 +0.02	150.40	142.40	144.64	7
16 Oct 18	139.20000 -0.04	150.40	139.20	145.60	17
15 Oct 18	145.92000 +0.00	152.00	145.92	152.00	14
12 Oct 18	146.40001 +0.05	150.40	145.92	146.72	24
11 Oct 18	139.04001 -0.05	153.60	138.40	138.40	22
10 Oct 18	147.20000 +0.01	147.20	143.84	144.64	67
09 Oct 18	145.60001 -0.03	150.40	145.60	150.40	49
08 Oct 18	150.39999 +0.03	150.40	145.60	145.60	27
05 Oct 18	145.60001 -0.01	150.40	145.60	147.04	100
04 Oct 18	147.20000 -0.02	160.00	145.60	156.80	95
03 Oct 18	150.39999 -0.07	161.60	150.40	161.60	253
02 Oct 18	161.59999 +0.03	161.60	158.08	158.08	11
01 Oct 18	156.80000 +0.00	161.60	156.80	157.92	15
28 Sep 18	156.80000 -0.02	163.20	156.80	158.40	24
27 Sep 18	160.00000 -0.02	166.40	160.00	161.60	82
26 Sep 18	163.20000 +0.00	163.20	160.00	163.20	100
25 Sep 18	163.20000 +0.06	163.20	138.40	148.80	4,058
24 Sep 18	153.59999 +0.04	153.60	137.60	148.80	470
21 Sep 18	146.56000 +0.01	152.00	137.44	137.44	467
20 Sep 18	145.60001 +0.01	145.60	136.80	144.00	35
19 Sep 18	144.00000 +0.02	144.00	140.48	142.40	31
18 Sep 18	140.80000 +0.01	144.00	136.80	137.60	331
17 Sep 18	138.40001 +0.04	144.00	132.80	132.80	427
14 Sep 18	132.00000 -0.03	144.00	132.00	144.00	55
13 Sep 18	136.00000 -0.05	144.00	136.00	140.80	64
12 Sep 18	144.00000 +0.04	144.00	128.32	140.80	38
11 Sep 18	136.81599 -0.02	142.40	136.00	142.40	52
10 Sep 18	139.84000 -0.03	144.00	129.92	144.00	122
07 Sep 18	144.00000 +0.00	144.80	136.16	143.36	177
06 Sep 18	144.00000 -0.01	144.00	143.36	144.00	116
05 Sep 18	145.60001 +0.01	145.60	137.76	137.76	26
04 Sep 18	144.00000 +0.03	144.00	138.56	142.40	78
31 Aug 18	138.56000 -0.03	144.00	136.00	137.76	106
30 Aug 18	143.03999 +0.00	144.00	142.24	142.24	75
29 Aug 18	142.24001 +0.04	142.24	136.00	140.00	49
28 Aug 18	135.84000 -0.01	144.00	135.84	144.00	1,610
27 Aug 18	138.08000 -0.03	144.00	134.72	142.40	235
24 Aug 18	142.39999 +0.00	144.00	133.76	139.20	295
23 Aug 18	141.75999 +0.07	144.00	131.20	137.60	148
22 Aug 18	131.20000 +0.00	134.88	131.20	134.88	23
21 Aug 18	131.20000 +0.00	137.60	131.20	137.60	112
20 Aug 18	131.20000 +0.05	136.80	129.60	129.60	60
17 Aug 18	123.99999 -0.04	129.60	124.00	129.60	57
16 Aug 18	129.60001 -0.05	137.60	128.32	128.32	11
15 Aug 18	137.60001 +0.02	137.60	128.00	128.00	115
14 Aug 18	134.39999 -0.01	135.20	129.60	129.60	19
13 Aug 18	136.00000 +0.01	136.00	129.76	129.76	10
10 Aug 18	134.08000 +0.00	134.24	128.00	128.00	88
09 Aug 18	133.76001 +0.00	139.20	128.00	134.40	56
08 Aug 18	134.39999 -0.03	136.00	132.80	132.96	45
07 Aug 18	139.20000 +0.00	139.20	128.00	128.00	75
06 Aug 18	138.40001 +0.00	139.20	138.40	139.20	9
03 Aug 18	138.40001 +0.01	138.40	129.28	136.00	64
02 Aug 18	136.00000 -0.01	144.00	127.20	136.16	905
01 Aug 18	137.60001 +0.01	142.40	136.80	140.00	49
31 Jul 18	136.00000 -0.04	142.40	134.40	142.40	67
30 Jul 18	142.39999 -0.01	142.40	136.00	136.00	20
27 Jul 18	144.00000 +0.03	144.00	136.16	144.00	73
26 Jul 18	139.20000 -0.03	139.36	139.20	139.36	37
25 Jul 18	143.67999 +0.04	144.00	139.20	142.08	73
24 Jul 18	137.92000 -0.04	140.80	137.60	140.80	26
23 Jul 18	144.00000 +0.00	145.60	140.80	144.00	36
20 Jul 18	144.00000 +0.03	144.00	140.80	144.00	41
19 Jul 18	139.68001 -0.01	144.00	139.68	143.68	28
18 Jul 18	140.80000 +0.00	142.40	140.80	142.40	11
17 Jul 18	140.80000 +0.02	140.80	140.80	140.80	6
16 Jul 18	137.92000 -0.05	144.00	137.60	137.92	29
13 Jul 18	145.44000 +0.00	148.80	142.88	146.40	22
12 Jul 18	145.44000 +0.02	146.40	139.20	146.40	145
11 Jul 18	142.88000 +0.01	149.76	142.24	142.40	1,157
10 Jul 18	141.59999 -0.01	143.36	140.80	143.36	319
09 Jul 18	143.36000 +0.00	144.00	139.36	139.36	34
06 Jul 18	143.67999 +0.03	143.68	134.56	138.88	322
05 Jul 18	138.80000 +0.03	139.18	134.40	137.44	58
03 Jul 18	134.39999 -0.02	137.60	134.40	137.60	18
02 Jul 18	137.60001 +0.01	137.60	134.40	134.88	45
29 Jun 18	135.20001 -0.03	137.60	134.40	136.00	97
28 Jun 18	140.80000 +0.00	142.08	137.60	142.08	56
27 Jun 18	140.00000 +0.00	144.00	139.20	139.20	587
26 Jun 18	139.20000 +0.02	140.64	134.56	140.64	19
25 Jun 18	135.20001 +0.02	144.00	132.80	132.80	571
22 Jun 18	132.00000 +0.00	138.40	132.00	137.60	733
21 Jun 18	132.80000 -0.02	139.20	132.80	136.00	572
20 Jun 18	136.00000 +0.00	139.20	134.40	136.00	341
19 Jun 18	136.00000 +0.02	142.40	134.08	134.08	455
18 Jun 18	133.59999 -0.06	142.40	133.60	142.40	426
15 Jun 18	144.00000 +0.05	146.40	132.80	136.00	1,007
14 Jun 18	136.00000 -0.07	147.20	131.20	144.00	3,368
13 Jun 18	147.20000 +0.02	169.60	136.00	140.80	8,956
12 Jun 18	144.00000 -0.01	147.20	140.80	145.60	221
11 Jun 18	145.60001 -0.04	158.40	144.00	158.40	404
08 Jun 18	152.15999 -0.02	158.40	152.16	158.40	243
07 Jun 18	155.20001 +0.05	155.20	148.80	155.20	66
06 Jun 18	147.20000 -0.06	158.40	147.20	158.40	117
05 Jun 18	156.80000 +0.03	158.40	144.00	156.80	239
04 Jun 18	152.15999 +0.03	157.12	151.20	152.00	89
01 Jun 18	147.20000 -0.02	150.40	147.20	150.40	154
31 May 18	150.39999 -0.01	156.00	142.40	148.80	77
30 May 18	152.12801 -0.02	158.40	152.13	158.40	174
29 May 18	155.20001 -0.01	161.60	148.80	160.00	471
25 May 18	156.80000 +0.01	160.00	156.80	156.80	38
24 May 18	155.92000 +0.01	158.30	155.30	158.30	8
23 May 18	153.59999 +0.00	153.60	153.60	153.60	1
22 May 18	153.59999 -0.01	164.32	153.60	164.32	162
21 May 18	155.20001 -0.02	160.00	152.16	156.80	115
18 May 18	158.56000 +0.01	166.40	153.92	160.00	171
17 May 18	156.80000 -0.03	160.00	153.28	160.00	24
16 May 18	161.12000 +0.02	161.60	153.60	153.60	688
15 May 18	158.40001 +0.01	164.80	156.80	156.80	75
14 May 18	156.80000 +0.00	161.60	136.00	148.80	716
11 May 18	156.80000 +0.02	168.00	153.60	153.60	175
10 May 18	153.28000 -0.02	155.20	147.20	155.20	51
09 May 18	156.48000 +0.04	156.48	147.20	151.68	138
08 May 18	149.44000 -0.01	149.44	148.80	148.80	21
07 May 18	150.39999 +0.02	152.00	147.20	147.20	33
04 May 18	147.20000 +0.00	147.20	146.40	146.40	26
03 May 18	147.20000 -0.02	152.96	146.08	147.20	20
02 May 18	150.39999 +0.00	153.28	147.20	147.20	119
01 May 18	150.39999 +0.03	150.40	145.60	145.60	161
30 Apr 18	145.75999 +0.00	148.80	144.00	144.00	40
27 Apr 18	145.60001 -0.02	153.60	144.00	144.00	21
26 Apr 18	148.80000 -0.04	151.68	142.40	150.40	91
25 Apr 18	155.20001 -0.01	158.72	144.00	156.80	56
24 Apr 18	156.80000 +0.07	158.40	144.00	144.00	143
23 Apr 18	145.60001 +0.01	147.68	144.00	144.00	30
20 Apr 18	143.67999 +0.01	147.20	140.80	140.80	51
19 Apr 18	142.39999 +0.00	142.40	140.80	140.80	12
18 Apr 18	142.39999 +0.01	144.00	140.80	140.80	100
17 Apr 18	140.31999 -0.02	140.32	137.60	137.60	252
16 Apr 18	143.84000 -0.02	145.60	131.04	144.00	27
13 Apr 18	147.20000 -0.01	148.48	144.00	144.00	1,202
12 Apr 18	148.48000 +0.07	149.60	131.84	136.00	195
11 Apr 18	136.96001 -0.01	139.20	136.00	137.60	222
10 Apr 18	139.20000 -0.03	144.00	137.60	142.40	335
09 Apr 18	144.00000 -0.03	147.20	142.40	147.20	61
06 Apr 18	148.80000 -0.01	150.40	147.20	147.20	24
05 Apr 18	150.39999 +0.01	152.00	145.60	146.56	192
04 Apr 18	148.80000 +0.01	150.40	145.60	150.40	195
03 Apr 18	147.20000 +0.01	152.32	147.20	150.40	80
02 Apr 18	145.60001 +0.02	153.60	145.60	147.20	529
29 Mar 18	142.39999 +0.01	150.40	142.40	142.40	228
28 Mar 18	141.44000 -0.04	144.00	139.20	144.00	100
27 Mar 18	147.20000 +0.00	148.80	144.00	145.60	138
26 Mar 18	147.20000 -0.02	152.00	126.72	147.20	242
23 Mar 18	150.39999 -0.01	150.40	147.20	147.68	25
22 Mar 18	152.00000 -0.01	152.00	147.68	147.68	119
21 Mar 18	153.44000 +0.04	153.60	148.64	148.80	227
20 Mar 18	147.20000 +0.00	156.80	147.20	149.60	154
19 Mar 18	147.52000 -0.01	154.88	147.52	149.12	388
16 Mar 18	149.12000 -0.02	158.40	149.12	152.00	196
15 Mar 18	152.00000 -0.03	163.20	152.00	155.20	210
14 Mar 18	156.00000 -0.07	164.80	156.00	164.80	148
13 Mar 18	167.99998 +0.00	171.04	166.40	168.00	21
12 Mar 18	167.99998 -0.05	176.00	160.00	172.80	758
09 Mar 18	176.00000 +0.01	185.60	174.40	176.00	38
08 Mar 18	174.40001 -0.02	177.60	168.32	168.80	182
07 Mar 18	177.60001 +0.04	179.20	164.80	176.00	354
06 Mar 18	171.20001 -0.10	187.20	160.00	184.32	1,401
05 Mar 18	187.20000 +0.02	188.80	182.40	184.00	112
02 Mar 18	184.00000 +0.02	184.00	179.20	179.52	93
01 Mar 18	180.80000 -0.01	185.60	179.52	182.40	114
28 Feb 18	182.39999 -0.03	187.20	182.40	187.20	59
27 Feb 18	187.20000 +0.00	187.20	186.24	187.20	35
26 Feb 18	187.20000 +0.00	187.20	187.20	187.20	3
23 Feb 18	187.20000 +0.00	190.40	185.60	190.40	204
22 Feb 18	186.68800 +0.01	188.00	186.69	187.20	11
21 Feb 18	185.59999 -0.01	188.80	185.60	187.20	83
20 Feb 18	187.20000 -0.02	190.40	187.20	187.20	55
16 Feb 18	190.40001 -0.01	190.40	187.84	187.84	4
15 Feb 18	192.00002 +0.00	198.88	191.84	195.20	427
14 Feb 18	192.00002 +0.05	195.20	185.60	185.60	8
13 Feb 18	184.00000 -0.05	198.40	184.00	192.00	184
12 Feb 18	192.00002 +0.01	192.00	187.36	190.40	44
09 Feb 18	190.40001 +0.05	192.00	182.40	187.20	100
08 Feb 18	182.39999 -0.03	195.20	182.40	188.80	191
07 Feb 18	187.20000 -0.07	198.40	185.76	198.40	54
06 Feb 18	198.40001 +0.08	198.40	180.80	182.40	78
05 Feb 18	185.59999 +0.02	189.60	180.80	180.80	103
02 Feb 18	182.39999 +0.00	188.64	180.80	182.56	225
01 Feb 18	182.39999 +0.00	184.80	180.80	184.00	204
31 Jan 18	182.39999 -0.03	188.96	180.80	187.20	482
30 Jan 18	187.20000 -0.04	203.20	184.00	190.40	4,221
29 Jan 18	193.60001 +0.01	193.60	182.40	187.20	137
26 Jan 18	192.00002 +0.01	192.00	188.00	188.80	106
25 Jan 18	190.40001 +0.04	192.00	182.40	192.00	83
24 Jan 18	184.00000 -0.01	200.00	184.00	187.20	415
23 Jan 18	185.59999 +0.01	188.80	184.00	186.08	101
22 Jan 18	184.00000 +0.00	185.28	184.00	184.16	37
19 Jan 18	184.00000 -0.02	188.80	182.40	188.80	44
18 Jan 18	187.99998 +0.01	188.00	184.16	184.16	42
17 Jan 18	185.59999 -0.02	190.24	180.80	182.40	545
16 Jan 18	188.79999 +0.02	188.80	180.80	185.60	92
12 Jan 18	186.08000 -0.03	192.00	180.80	192.00	332
11 Jan 18	190.40001 +0.02	192.00	184.00	188.80	159
10 Jan 18	187.20000 -0.01	197.28	184.00	191.20	81
09 Jan 18	188.64000 -0.05	195.20	185.60	195.20	338
08 Jan 18	196.80000 +0.05	199.84	192.00	192.00	28
05 Jan 18	188.79999 +0.00	201.60	185.60	193.60	199
04 Jan 18	188.32001 +0.02	200.00	180.80	187.20	705
03 Jan 18	185.59999 -0.10	206.40	184.80	196.80	559
02 Jan 18	201.59999 -0.04	208.00	196.80	208.00	176
29 Dec 17	207.99998 +0.04	208.00	179.20	203.20	444
28 Dec 17	201.59999 +0.10	204.64	184.80	188.80	707
27 Dec 17	185.59999 -0.01	193.60	161.60	188.96	512
26 Dec 17	187.20000 -0.01	193.60	180.80	187.20	90
22 Dec 17	188.79999 +0.02	190.40	177.60	185.12	743
21 Dec 17	185.59999 -0.02	197.92	177.76	195.20	183
20 Dec 17	188.95999 +0.01	192.00	180.80	184.00	23
19 Dec 17	187.20000 -0.02	193.60	177.60	188.80	1,720
18 Dec 17	190.40001 +0.03	198.40	179.20	188.80	686
15 Dec 17	185.59999 -0.05	196.00	185.60	192.00	534
14 Dec 17	193.60001 -0.04	206.24	190.40	203.20	49
13 Dec 17	200.00000 +0.06	206.08	176.00	188.80	3,362
12 Dec 17	190.40001 -0.11	209.60	187.20	208.00	665
11 Dec 17	207.99998 +0.04	217.60	196.80	200.00	690
08 Dec 17	201.59999 -0.01	208.96	196.80	208.00	609
07 Dec 17	203.20000 -0.15	219.20	196.80	219.20	1,640
06 Dec 17	227.18399 +0.13	244.80	201.60	206.00	7,294
05 Dec 17	206.39999 +0.03	206.40	199.20	200.00	72
04 Dec 17	201.59999 -0.06	214.38	198.40	208.00	193
01 Dec 17	211.20001 +0.09	214.40	198.40	198.40	277
30 Nov 17	196.80000 -0.07	212.80	196.80	206.56	167
29 Nov 17	207.99998 +0.05	209.60	196.80	196.80	130
28 Nov 17	200.00000 -0.06	206.24	195.20	203.20	388
27 Nov 17	209.59999 -0.06	223.39	200.00	220.80	404
24 Nov 17	219.20000 +0.05	219.20	203.20	208.00	422
22 Nov 17	211.20001 -0.03	214.40	195.20	214.40	454
21 Nov 17	216.00000 -0.07	230.40	198.40	230.40	607
20 Nov 17	227.20000 +0.05	236.80	217.62	222.40	2,870
17 Nov 17	219.20000 +0.11	222.40	201.60	202.61	1,439
16 Nov 17	201.59999 +0.01	204.80	200.00	200.00	67
15 Nov 17	200.00000 -0.02	204.80	193.60	200.85	279
14 Nov 17	203.20000 -0.02	207.52	195.20	200.00	410
13 Nov 17	206.39999 +0.04	216.00	196.69	204.80	465
10 Nov 17	200.00000 -0.05	208.00	195.20	208.00	160
09 Nov 17	207.99998 +0.00	220.80	203.20	203.20	288
08 Nov 17	207.88800 -0.01	207.89	196.80	206.10	221
07 Nov 17	209.59999 +0.01	209.60	196.96	200.00	149
06 Nov 17	207.99998 +0.04	220.80	185.60	216.00	717
03 Nov 17	201.08801 -0.04	204.66	160.03	200.00	303
02 Nov 17	207.99998 +0.16	208.00	177.60	179.20	528
01 Nov 17	182.39999 -0.12	194.40	169.62	192.00	1,161
31 Oct 17	201.59999 -0.08	272.00	176.00	212.80	13,647
30 Oct 17	214.31999 +0.02	214.40	201.60	208.02	102
27 Oct 17	211.20001 +0.00	214.40	204.80	214.40	118
26 Oct 17	211.20001 -0.02	214.40	208.00	214.38	133
25 Oct 17	214.40001 +0.01	219.20	203.22	209.60	364
24 Oct 17	212.80000 -0.05	224.00	211.20	216.00	305
23 Oct 17	220.80000 +0.03	222.40	216.00	219.20	120
20 Oct 17	216.00000 +0.03	222.40	206.40	214.38	529
19 Oct 17	210.57600 -0.02	214.40	209.60	209.60	60
18 Oct 17	214.40001 +0.00	227.04	204.80	212.02	171
17 Oct 17	214.40001 +0.06	217.60	201.76	201.76	243
16 Oct 17	204.79999 -0.12	219.20	203.20	216.00	483
13 Oct 17	224.00000 +0.05	224.00	214.40	216.00	131
12 Oct 17	216.00000 -0.02	220.80	213.33	220.80	231
11 Oct 17	219.32800 +0.01	224.00	214.40	216.00	296
10 Oct 17	217.60001 +0.00	231.57	212.80	222.40	186
09 Oct 17	217.60001 -0.08	243.20	217.60	230.40	839
06 Oct 17	230.40001 +0.03	233.60	222.40	228.80	241
05 Oct 17	225.59999 -0.03	238.40	217.60	225.60	681
04 Oct 17	230.40001 +0.09	232.00	219.20	219.20	858
03 Oct 17	216.00000 -0.04	248.00	208.00	219.20	1,319
02 Oct 17	222.39999 +0.02	228.80	220.80	222.40	509
29 Sep 17	219.20000 -0.06	232.00	216.16	230.40	575
28 Sep 17	228.79999 -0.11	246.40	225.60	246.40	235
27 Sep 17	246.39999 +0.24	246.40	208.00	208.00	916
26 Sep 17	207.99998 -0.05	225.60	208.00	217.60	300
25 Sep 17	216.00000 +0.02	220.80	203.20	208.00	514
22 Sep 17	212.80000 -0.10	224.00	193.76	224.00	1,572
21 Sep 17	228.79999 +0.10	260.78	201.60	216.00	1,911
20 Sep 17	212.80000 -0.09	230.40	208.00	228.80	1,035
19 Sep 17	226.72002 -0.06	244.80	212.80	244.80	659
18 Sep 17	236.80000 -0.17	262.40	225.60	256.00	1,640
15 Sep 17	264.00000 -0.05	280.00	264.00	280.00	906
14 Sep 17	272.00000 -0.06	299.20	270.40	278.40	1,227
13 Sep 17	281.60001 -0.01	320.00	275.20	283.20	2,035
12 Sep 17	283.20001 -0.03	288.00	264.00	270.40	1,840
11 Sep 17	288.00000 -0.22	336.00	264.16	331.20	9,124
08 Sep 17	323.20001 +1.12	368.00	152.00	156.80	37,513
07 Sep 17	144.00000 -0.05	160.00	137.65	160.00	1,017
06 Sep 17	152.00000 +0.05	155.20	142.72	144.43	428
05 Sep 17	144.00000 -0.01	152.00	142.40	142.40	175
01 Sep 17	145.60001 +0.04	145.60	142.40	142.40	340
31 Aug 17	138.87999 -0.03	147.20	132.96	144.00	863
30 Aug 17	144.00000 +0.06	147.20	137.60	137.60	106
29 Aug 17	133.92000 +0.01	144.80	133.92	142.38	22
28 Aug 17	133.00800 -0.03	144.00	128.02	139.20	305
25 Aug 17	137.60001 -0.04	144.00	128.00	144.00	405
24 Aug 17	144.00000 -0.02	148.64	125.12	144.00	376
23 Aug 17	147.18401 -0.04	152.24	144.00	148.80	528
22 Aug 17	153.59999 +0.00	155.57	147.20	155.57	135
21 Aug 17	153.59999 -0.06	160.00	152.00	160.00	151
18 Aug 17	163.20000 +0.04	168.11	152.00	153.60	743
17 Aug 17	156.80000 -0.01	159.20	156.80	159.20	273
16 Aug 17	159.20000 +0.00	160.00	159.20	160.00	30
15 Aug 17	159.20000 +0.00	160.00	158.40	160.00	64
14 Aug 17	160.00000 +0.01	160.00	128.00	145.60	51
11 Aug 17	158.40001 -0.01	160.00	152.00	152.00	78
10 Aug 17	160.00000 +0.00	160.00	158.40	158.42	51
09 Aug 17	159.20000 +0.00	159.20	158.40	158.40	11
08 Aug 17	159.92000 +0.02	160.00	156.00	158.82	89
07 Aug 17	156.96001 -0.03	160.48	156.96	160.00	46
04 Aug 17	161.59999 +0.00	162.40	160.00	161.60	50
03 Aug 17	161.76001 -0.01	163.20	156.96	163.20	25
02 Aug 17	163.20000 +0.04	163.20	157.12	157.12	145
01 Aug 17	157.12000 -0.02	171.20	153.60	168.00	289
31 Jul 17	160.00000 +0.01	168.00	152.00	153.60	441
28 Jul 17	158.08000 +0.02	165.44	156.80	162.56	64
27 Jul 17	155.36000 -0.01	172.32	153.60	164.32	198
26 Jul 17	156.80000 +0.01	172.80	155.20	156.32	758
25 Jul 17	155.20001 -0.02	163.20	155.20	157.98	227
24 Jul 17	158.40001 +0.00	164.80	155.20	156.96	557
21 Jul 17	158.40001 -0.01	160.00	152.00	160.00	204
20 Jul 17	160.00000 +0.02	162.77	153.60	162.77	249
19 Jul 17	157.16800 -0.02	169.60	152.00	163.20	337
18 Jul 17	160.00000 -0.14	182.40	160.00	182.40	518
17 Jul 17	182.39999 +0.03	184.00	160.00	179.20	1,165
14 Jul 17	177.60001 +0.07	182.40	163.20	168.00	358
13 Jul 17	166.39999 -0.17	189.89	166.40	185.60	271
12 Jul 17	193.60001 -0.01	204.80	176.00	193.60	557
11 Jul 17	195.20001 -0.12	212.80	195.20	212.80	686
10 Jul 17	214.40001 +0.12	224.00	192.00	195.20	1,667
07 Jul 17	195.20001 +0.09	201.60	167.42	187.20	1,334
06 Jul 17	180.80000 +0.13	184.00	152.00	163.20	1,670
05 Jul 17	160.00000 +0.01	163.36	157.78	157.78	538
03 Jul 17	157.77600 -0.01	162.10	156.80	160.00	284
30 Jun 17	160.00000 -0.02	163.20	153.60	161.60	1,848
29 Jun 17	163.20000 +0.04	164.80	153.60	156.80	134
28 Jun 17	156.80000 -0.02	167.52	156.80	166.40	778
27 Jun 17	160.00000 -0.03	169.60	155.20	169.60	335
26 Jun 17	164.75201 -0.19	201.60	156.80	201.60	724
23 Jun 17	195.20001 +0.08	203.20	179.20	192.00	557
22 Jun 17	182.39999 -0.05	207.55	172.80	192.00	385
21 Jun 17	190.40001 -0.02	209.60	188.80	209.60	398
20 Jun 17	193.58400 -0.17	216.34	185.60	211.20	464
19 Jun 17	220.68800 -0.03	241.60	196.80	232.69	414
16 Jun 17	225.59999 -0.10	254.40	225.60	252.80	467
15 Jun 17	241.59999 -0.06	259.20	232.00	251.20	550
14 Jun 17	251.20001 -0.04	270.40	241.60	248.00	550
13 Jun 17	257.60001 +0.08	257.60	241.60	241.60	108
12 Jun 17	244.79999 +0.00	258.46	241.60	258.46	166
09 Jun 17	244.79999 +0.07	260.80	235.20	235.20	270
08 Jun 17	233.60001 +0.09	243.20	224.00	224.00	471
07 Jun 17	219.20000 -0.01	225.60	216.00	220.83	62
06 Jun 17	220.80000 -0.01	228.00	219.20	224.00	128
05 Jun 17	222.39999 -0.06	233.76	214.40	232.64	96
02 Jun 17	232.00002 +0.00	246.38	227.92	246.38	147
01 Jun 17	232.00002 -0.07	257.44	224.00	248.00	214
31 May 17	243.20000 -0.18	299.20	208.00	299.20	805
30 May 17	272.00000 +0.33	288.00	203.20	214.40	719
26 May 17	219.61600 +0.03	220.80	201.60	206.00	71
25 May 17	214.40001 +0.07	217.12	200.00	208.00	681
24 May 17	203.20000 -0.01	216.00	200.00	209.76	1,457
23 May 17	204.79999 -0.11	254.90	180.96	224.00	217
22 May 17	222.39999 +0.02	236.80	216.16	219.25	272
19 May 17	219.20000 -0.04	224.00	214.40	224.00	87
18 May 17	225.59999 -0.17	257.31	219.20	254.40	267
17 May 17	252.80000 -0.32	287.98	248.00	283.20	1,194
16 May 17	304.00000 -0.10	336.00	281.60	336.00	432
15 May 17	320.00000 -0.08	336.00	319.20	334.40	267
12 May 17	332.79999 -0.10	355.20	328.00	355.20	232
11 May 17	348.78400 +0.11	357.90	326.40	331.20	356
10 May 17	331.19998 +0.04	343.78	323.20	328.00	351
09 May 17	324.79999 -0.05	342.08	323.82	342.08	220
08 May 17	332.79999 +0.04	344.00	323.20	336.00	354
05 May 17	326.39999 -0.04	348.00	308.80	348.00	222
04 May 17	332.79999 -0.08	356.80	329.60	336.00	275
03 May 17	345.60001 -0.01	347.82	329.60	344.62	241
02 May 17	347.20001 -0.04	358.38	343.26	348.80	191
01 May 17	353.60001 -0.03	358.40	344.69	358.40	185
28 Apr 17	358.39999 +0.04	360.00	344.00	346.83	272
27 Apr 17	352.00000 +0.02	360.00	344.00	344.30	105
26 Apr 17	348.80002 +0.07	353.60	334.40	340.80	87
25 Apr 17	337.59998 -0.01	350.40	334.27	334.27	78
24 Apr 17	339.19998 -0.08	353.60	326.40	353.60	300
21 Apr 17	352.00000 +0.12	352.00	333.30	339.68	122
20 Apr 17	332.79999 -0.06	366.26	332.80	340.80	191
19 Apr 17	342.40002 -0.12	361.60	339.22	361.60	87
18 Apr 17	361.48801 +0.02	362.16	340.80	342.40	90
17 Apr 17	358.39999 +0.19	366.40	305.60	305.60	301
13 Apr 17	328.00000 -0.20	374.40	328.00	348.80	278
12 Apr 17	360.00000 +0.08	372.93	334.40	342.40	155
11 Apr 17	347.20001 -0.08	402.90	331.20	351.98	346
10 Apr 17	360.00000 -0.17	438.24	334.40	408.00	483
07 Apr 17	387.20001 -0.03	448.00	384.00	400.00	353
06 Apr 17	392.00000 -0.12	408.00	366.40	408.00	301
05 Apr 17	411.19998 -0.06	460.80	408.00	460.80	361
04 Apr 17	420.80002 +0.02	476.99	419.20	476.99	323
03 Apr 17	417.59998 -0.07	430.40	416.00	427.20	190
31 Mar 17	428.80002 -0.02	464.56	416.00	456.00	186
30 Mar 17	432.00000 +0.04	448.00	416.00	448.00	178
29 Mar 17	425.60001 +0.01	482.02	425.60	444.80	263
28 Mar 17	424.00000 -0.05	448.00	424.00	436.74	142
27 Mar 17	432.00000 -0.09	450.69	425.60	444.80	134
24 Mar 17	446.39999 -0.25	518.40	443.20	504.00	436
23 Mar 17	486.39999 +0.03	508.80	470.40	488.00	102
22 Mar 17	481.60001 -0.18	512.00	464.02	512.00	59
21 Mar 17	510.39999 -0.01	512.00	494.35	512.00	24
20 Mar 17	512.00000 -0.05	520.00	508.82	513.60	48
17 Mar 17	520.00000 -0.10	536.00	505.68	532.80	103
16 Mar 17	536.00000 +0.22	537.60	464.02	464.02	108
15 Mar 17	500.80002 -0.08	529.60	500.80	511.84	93
14 Mar 17	513.59998 -0.03	515.20	488.67	507.20	95
13 Mar 17	518.40002 +0.45	544.00	467.20	468.78	179
10 Mar 17	446.39999 +0.11	478.40	438.40	478.40	143
09 Mar 17	428.80002 -0.05	428.80	392.00	417.60	312
08 Mar 17	436.79999 +0.07	449.60	417.12	428.80	115
07 Mar 17	425.60001 -0.48	492.80	409.60	440.00	312
06 Mar 17	502.40002 +0.24	508.80	384.02	496.00	413
03 Mar 17	464.00000 -0.30	504.00	448.80	502.40	382
02 Mar 17	512.00000 +0.05	512.00	497.60	504.00	77
01 Mar 17	504.00000 -0.04	526.40	504.00	513.90	68
28 Feb 17	510.39999 -0.22	563.20	510.40	563.20	114
27 Feb 17	545.60004 +0.18	556.80	520.00	529.60	38
24 Feb 17	516.79999 -0.08	537.46	516.80	537.46	16
23 Feb 17	529.59998 +0.03	529.60	508.80	512.80	44
22 Feb 17	524.79999 -0.07	530.80	520.00	528.02	303
21 Feb 17	536.00000 -0.11	547.20	526.40	537.60	101
17 Feb 17	553.59998 +0.18	563.20	539.20	563.20	79
16 Feb 17	524.79999 -0.47	603.20	524.80	603.20	843
15 Feb 17	600.00000 +0.25	600.00	552.06	555.20	80
14 Feb 17	559.84003 +0.11	559.84	540.80	558.24	12
13 Feb 17	542.40002 -0.07	558.38	542.40	552.02	34
10 Feb 17	553.59998 -0.01	563.15	536.00	548.80	44
09 Feb 17	555.20001 +0.21	572.80	540.32	542.38	267
08 Feb 17	521.59998 -0.08	537.39	512.00	537.39	110
07 Feb 17	534.39996 +0.05	558.37	514.54	514.54	114
06 Feb 17	526.40002 +0.01	537.58	520.78	526.40	31
03 Feb 17	524.79999 -0.21	555.20	520.00	550.72	349
02 Feb 17	558.40002 -0.01	560.00	542.40	560.00	99
01 Feb 17	560.00000 -0.06	580.34	537.60	577.60	239
31 Jan 17	569.59998 -0.01	584.00	545.60	575.55	435
30 Jan 17	571.20001 -0.17	608.02	561.62	604.80	740
27 Jan 17	598.40002 +0.68	632.00	476.10	480.00	2,405
26 Jan 17	489.60001 +0.26	528.00	451.20	452.80	1,306
25 Jan 17	448.00000 -0.02	470.40	444.80	456.00	42
24 Jan 17	451.19998 +0.03	456.00	441.60	456.00	53
23 Jan 17	446.39999 -0.02	452.80	441.60	452.80	54
20 Jan 17	449.58401 +0.05	470.40	441.60	470.40	131
19 Jan 17	441.60001 -0.04	475.09	441.60	456.02	74
18 Jan 17	448.00000 -0.34	481.17	433.60	478.40	308
17 Jan 17	502.40002 +0.20	504.00	452.80	488.99	83
13 Jan 17	470.72000 +0.12	559.68	439.60	467.20	951
12 Jan 17	451.19998 -0.06	500.80	432.00	488.00	221
11 Jan 17	460.80002 +0.03	510.40	457.60	510.40	228
10 Jan 17	455.98401 +0.00	476.80	443.20	462.40	63
09 Jan 17	456.00000 -0.05	480.00	448.93	480.00	79
06 Jan 17	463.29602 -0.04	472.00	457.60	466.19	234
05 Jan 17	470.39999 -0.08	502.40	467.68	494.40	51
04 Jan 17	483.20001 -0.26	589.20	448.00	589.20	213
03 Jan 17	525.12000 +0.27	594.46	488.00	488.00	188
30 Dec 16	481.60001 +0.51	524.80	386.40	409.60	841
29 Dec 16	400.00000 +0.16	414.38	376.00	414.38	339
28 Dec 16	374.39999 -0.04	399.98	368.00	393.60	790
27 Dec 16	380.81601 +0.05	407.84	360.02	368.00	118
23 Dec 16	372.79999 -0.18	414.38	364.80	400.00	140
22 Dec 16	401.19998 +0.16	423.66	355.20	423.66	58
21 Dec 16	376.38400 -0.08	418.82	371.20	403.20	211
20 Dec 16	388.80002 +0.08	438.40	374.74	392.00	315
19 Dec 16	376.00000 +0.46	413.82	295.73	295.73	698
16 Dec 16	303.08798 -0.04	310.40	288.62	310.40	128
15 Dec 16	309.60001 -0.07	331.20	297.60	328.00	174
14 Dec 16	320.00000 -0.39	416.00	318.40	416.00	146
13 Dec 16	382.40002 +0.00	414.40	352.00	395.20	19
12 Dec 16	382.40002 -0.12	424.00	345.62	414.40	207
09 Dec 16	401.60001 -0.25	502.08	401.60	444.80	61
08 Dec 16	441.60001 -0.15	513.60	428.80	513.60	53
07 Dec 16	465.60001 +0.06	465.60	456.00	456.00	51
06 Dec 16	456.00000 -0.28	492.80	456.00	488.00	140
05 Dec 16	500.80002 -0.30	560.00	465.12	544.00	89
02 Dec 16	548.79999 +0.00	548.80	548.80	548.80	0
01 Dec 16	548.79999 +0.00	548.80	548.80	548.80	9
30 Nov 16	548.79999 -0.07	548.82	548.80	548.82	5
29 Nov 16	560.00000 -0.21	595.20	550.40	595.20	32
28 Nov 16	593.59998 -0.03	593.60	580.80	580.80	4
25 Nov 16	598.40002 +0.04	598.40	598.40	598.40	1
23 Nov 16	591.98401 -0.02	591.98	591.98	591.98	19
22 Nov 16	595.20001 +0.02	598.40	582.42	598.40	16
21 Nov 16	592.00000 -0.10	592.00	584.00	584.00	17
18 Nov 16	608.00000 +0.14	614.40	595.20	614.40	19
17 Nov 16	585.60004 -0.30	635.20	584.00	584.00	79
16 Nov 16	633.59998 +0.01	633.60	608.00	608.02	5
15 Nov 16	632.00000 +0.22	633.60	576.00	588.80	114
14 Nov 16	596.79999 -0.14	616.70	596.80	616.70	10
11 Nov 16	619.20001 -0.16	646.38	600.00	643.18	426
10 Nov 16	644.80005 -0.02	646.40	640.00	643.20	19
09 Nov 16	648.00006 +0.01	648.00	635.20	635.20	12
08 Nov 16	646.40002 +0.00	646.40	637.54	637.54	6
07 Nov 16	646.40002 -0.14	646.40	646.40	646.40	2
04 Nov 16	668.79999 +0.21	699.20	619.20	648.00	72
03 Nov 16	635.20001 -0.13	660.80	635.20	660.80	2
02 Nov 16	656.00000 -0.02	660.80	656.00	659.20	3
01 Nov 16	659.20001 -0.09	664.94	652.80	664.94	2
31 Oct 16	673.59998 +0.03	678.40	640.00	656.00	1,272
28 Oct 16	668.79999 -0.02	673.60	656.00	660.80	64
27 Oct 16	671.99994 +0.05	672.00	659.20	659.20	31
26 Oct 16	664.00000 -0.04	672.00	664.00	667.20	18
25 Oct 16	670.81598 -0.03	670.82	670.82	670.82	1
24 Oct 16	675.19995 -0.11	675.20	657.60	675.20	26
21 Oct 16	692.79999 +0.37	704.00	640.00	640.00	25
20 Oct 16	634.23999 -0.04	634.24	631.94	631.94	2
19 Oct 16	639.98401 +0.03	639.98	639.98	639.98	1
18 Oct 16	635.20001 +0.07	635.20	614.40	619.20	14
17 Oct 16	623.98401 -0.02	623.98	616.00	616.00	4
14 Oct 16	627.20001 -0.12	635.20	616.00	624.00	23
13 Oct 16	647.05597 +0.04	647.06	622.40	622.40	1
12 Oct 16	640.00000 +0.12	640.00	606.40	606.40	4
11 Oct 16	620.79999 -0.07	640.00	614.40	640.00	817
10 Oct 16	632.00000 -0.14	638.40	624.00	624.00	8
07 Oct 16	654.40002 -0.01	656.00	611.20	611.20	286
06 Oct 16	656.00000 -0.01	666.22	652.80	666.22	15
05 Oct 16	657.58398 +0.02	668.80	640.00	656.00	225
04 Oct 16	654.40002 +0.09	676.80	638.40	646.40	101
03 Oct 16	640.00000 -0.25	697.60	603.20	664.00	152
30 Sep 16	680.00000 +0.05	683.14	670.40	683.14	25
29 Sep 16	671.99994 -0.07	684.80	661.60	683.20	99
28 Sep 16	683.20001 -0.13	696.00	660.80	696.00	161
27 Sep 16	704.00000 -0.04	715.22	704.00	712.00	9
26 Sep 16	710.40002 -0.05	718.40	704.00	718.40	52
23 Sep 16	718.39996 +0.01	729.60	708.80	729.60	23
22 Sep 16	716.79999 +0.07	720.00	688.00	699.20	88
21 Sep 16	705.59998 -0.07	737.60	696.00	710.51	127
20 Sep 16	716.79999 +0.08	764.78	696.00	764.78	503
19 Sep 16	704.00000 -0.11	764.90	688.00	758.40	127
16 Sep 16	721.60004 -0.48	806.40	721.60	806.40	1,127
15 Sep 16	798.39996 +0.02	830.40	782.40	800.00	330
14 Sep 16	795.19995 -0.03	801.60	782.40	800.00	192
13 Sep 16	800.00000 -0.20	816.00	768.00	800.00	254
12 Sep 16	831.99994 -0.05	844.80	801.60	824.00	283
09 Sep 16	840.00000 +0.00	844.80	830.40	840.00	188
08 Sep 16	840.00000 -0.13	867.20	803.20	867.20	175
07 Sep 16	860.79999 -0.04	867.20	844.80	867.20	346
06 Sep 16	867.20001 +0.67	867.20	776.00	777.60	825
02 Sep 16	760.00000 -0.15	780.00	752.38	780.00	42
01 Sep 16	784.00000 +0.16	878.40	723.94	785.60	337
31 Aug 16	758.39996 +0.74	776.00	638.42	638.42	77
30 Aug 16	640.00000 -0.06	654.40	624.00	640.00	68
29 Aug 16	649.59998 +0.00	649.60	649.60	649.60	0
26 Aug 16	649.59998 +0.26	649.60	595.36	608.00	9
25 Aug 16	608.00000 +0.00	608.00	608.00	608.00	0
24 Aug 16	608.00000 -0.15	622.40	592.00	622.26	61
23 Aug 16	632.00000 +0.08	632.00	608.00	611.20	28
22 Aug 16	619.20001 +0.06	631.98	589.28	631.98	38
19 Aug 16	609.59998 -0.03	654.40	600.00	654.40	56
18 Aug 16	614.39996 +0.11	688.00	580.80	587.20	126
17 Aug 16	596.79999 -0.06	600.00	577.60	580.80	44
16 Aug 16	606.40002 -0.01	625.60	577.60	625.60	52
15 Aug 16	608.00000 +0.16	608.00	571.20	571.20	68
12 Aug 16	582.40002 +0.05	603.20	560.00	560.00	17
11 Aug 16	574.39996 -0.15	595.20	560.00	592.00	402
10 Aug 16	598.40002 +0.24	601.60	545.60	601.60	105
09 Aug 16	560.00000 +0.03	587.20	544.00	546.14	52
08 Aug 16	555.20001 -0.01	555.20	555.20	555.20	1
05 Aug 16	556.79999 +0.22	556.80	521.60	521.60	32
04 Aug 16	521.59998 +0.22	521.60	520.00	520.00	5
03 Aug 16	486.49600 -0.21	486.50	486.50	486.50	1
02 Aug 16	520.00000 +0.00	520.00	520.00	520.00	0
01 Aug 16	520.00000 +0.00	520.00	520.00	520.00	1
29 Jul 16	520.00000 -0.09	523.20	520.00	520.00	21
28 Jul 16	534.39996 +0.03	534.40	534.40	534.40	1
27 Jul 16	529.59998 -0.04	536.00	520.00	536.00	12
26 Jul 16	536.00000 +0.00	592.00	536.00	592.00	11
25 Jul 16	536.00000 +0.09	538.19	523.20	523.20	85
22 Jul 16	521.59998 +0.00	521.60	521.60	521.60	0
21 Jul 16	521.59998 -0.03	536.34	520.00	520.00	10
20 Jul 16	526.40002 -0.06	548.78	504.00	520.00	94
19 Jul 16	536.00000 +0.19	539.20	499.20	499.20	83
18 Jul 16	505.60001 -0.12	539.06	499.04	539.06	150
15 Jul 16	524.79999 -0.06	536.40	524.80	536.00	170
14 Jul 16	534.39996 +0.11	543.46	528.00	543.46	93
13 Jul 16	516.79999 -0.02	558.40	516.80	523.20	159
12 Jul 16	520.00000 -0.27	558.38	520.00	558.38	67
11 Jul 16	563.20001 +0.03	585.60	507.20	561.58	147
08 Jul 16	558.40002 +0.11	558.40	542.40	542.40	1
07 Jul 16	540.96002 +0.05	575.20	536.00	550.40	66
06 Jul 16	532.79999 -0.02	577.60	520.16	539.52	45
05 Jul 16	536.00000 -0.05	540.80	528.00	528.00	62
01 Jul 16	544.00000 +0.00	544.00	544.00	544.00	0
30 Jun 16	544.00000 -0.14	592.00	531.20	552.00	93
29 Jun 16	565.91998 +0.23	591.33	523.20	523.20	14
28 Jun 16	529.59998 -0.04	547.20	528.00	536.00	44
27 Jun 16	536.00000 +0.02	596.80	520.00	596.80	57
24 Jun 16	532.79999 -0.27	584.00	528.00	528.00	176
23 Jun 16	576.00000 -0.05	604.80	547.20	550.40	115
22 Jun 16	584.00000 -0.05	606.21	537.62	606.21	247
21 Jun 16	592.00000 -0.16	623.98	576.00	620.80	11
20 Jun 16	617.42401 -0.09	632.00	569.60	632.00	444
17 Jun 16	632.00000 -0.35	688.00	624.00	688.00	95
16 Jun 16	688.00006 +0.10	716.80	560.00	672.00	412
15 Jun 16	671.53601 -0.07	671.54	671.54	671.54	1
14 Jun 16	683.20001 +0.00	715.20	598.40	600.00	6