FUNDMANAGER.co.uk

Spyre Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	91.40000 +6.68	93.22	85.07	85.12	1,703,776
19 Oct 26	84.72000 +4.82	86.05	80.94	82.29	1,271,135
16 Oct 26	79.90000 -0.20	80.52	78.13	80.21	1,272,921
15 Oct 26	80.10000 +1.47	80.88	76.87	76.87	1,146,176
14 Oct 26	78.63000 -1.82	82.45	77.95	80.13	1,616,569
13 Oct 26	80.45000 -5.45	85.32	80.45	85.12	1,441,011
12 Oct 26	85.90000 +0.21	86.62	84.21	86.30	873,506
09 Oct 26	85.69000 +5.79	86.22	78.73	79.90	1,116,433
08 Oct 26	79.90000 -0.95	80.91	77.05	79.58	2,326,629
07 Oct 26	80.85000 +0.74	82.22	78.00	78.91	2,719,270
06 Oct 26	80.11000 -12.61	92.08	79.36	92.08	4,248,434
05 Oct 26	92.72000 -0.47	95.01	89.49	93.02	641,789
02 Oct 26	93.19000 +3.26	95.27	90.48	91.16	1,235,013
01 Oct 26	89.93000 +0.90	94.06	87.25	89.13	1,662,567
30 Sep 26	89.03000 +4.31	95.08	88.00	88.64	2,095,889
29 Sep 26	84.72000 -1.07	86.64	83.25	85.09	1,053,249
28 Sep 26	85.79000 +0.10	87.12	84.00	84.72	1,045,375
25 Sep 26	85.69000 -1.40	88.10	85.63	88.10	560,081
24 Sep 26	87.09000 -1.08	87.46	82.93	87.46	1,729,587
23 Sep 26	88.17000 -3.80	91.56	86.30	91.56	918,769
22 Sep 26	91.97000 -0.06	93.58	89.90	91.53	1,223,437
21 Sep 26	92.03000 +1.78	94.06	89.65	91.07	1,402,212
18 Sep 26	90.25000 -2.43	93.34	89.85	92.82	3,348,731
17 Sep 26	92.68000 +1.51	95.19	91.14	92.86	1,394,629
16 Sep 26	91.17000 +0.22	93.07	90.48	91.38	1,236,889
15 Sep 26	90.95000 +0.15	91.07	88.47	90.82	848,079
14 Sep 26	90.80000 +0.20	91.40	89.43	90.21	1,086,506
11 Sep 26	90.60000 +1.89	91.40	87.89	90.00	883,501
10 Sep 26	88.71000 +1.78	88.72	85.26	85.56	902,259
09 Sep 26	86.93000 -3.86	89.57	86.85	88.07	1,002,789
08 Sep 26	90.79000 +1.81	92.10	85.00	85.00	1,249,656
04 Sep 26	88.98000 +1.73	89.18	84.68	86.45	803,857
03 Sep 26	87.25000 +0.20	87.90	85.78	86.71	1,054,194
02 Sep 26	87.05000 -1.45	90.18	84.00	88.05	1,361,712
01 Sep 26	88.50000 -0.83	90.00	85.00	87.06	1,429,114
31 Aug 26	89.33000 -1.03	90.96	86.40	89.15	1,913,157
28 Aug 26	90.36000 -3.25	93.39	89.45	91.75	1,266,563
27 Aug 26	93.61500 +0.01	94.94	91.25	93.61	1,165,484
26 Aug 26	93.60500 -13.75	96.22	90.60	92.41	3,113,805
25 Aug 26	107.36000 +0.71	110.15	106.94	109.02	809,972
24 Aug 26	106.65000 +0.16	108.02	104.94	106.49	640,558
21 Aug 26	106.49000 -1.30	110.00	105.71	108.85	1,014,917
20 Aug 26	107.79000 -1.13	108.18	104.56	106.60	700,601
19 Aug 26	108.92000 +1.10	110.18	104.17	110.00	1,014,092
18 Aug 26	107.82000 +3.22	108.62	101.44	102.46	949,366
17 Aug 26	104.60000 +0.97	104.96	102.26	102.94	882,278
14 Aug 26	103.63000 +1.78	104.13	95.61	101.21	559,226
13 Aug 26	101.85000 -2.24	103.84	100.90	101.00	525,373
12 Aug 26	104.09000 +1.35	105.06	99.00	105.06	908,869
11 Aug 26	102.74000 -2.59	105.44	99.84	105.33	930,925
10 Aug 26	105.33000 +0.42	107.00	103.33	106.19	822,618
07 Aug 26	104.91000 +1.49	106.67	103.64	106.01	526,590
06 Aug 26	103.42000 -0.93	106.75	101.64	102.39	454,341
05 Aug 26	104.35000 -0.59	108.14	100.88	104.94	1,036,948
04 Aug 26	104.94000 +10.01	105.25	97.03	98.27	829,786
03 Aug 26	94.93000 -3.40	99.58	92.71	97.15	845,572
31 Jul 26	98.33000 -3.17	100.58	95.27	100.58	613,710
30 Jul 26	101.50000 +3.63	101.88	97.39	98.26	720,092
29 Jul 26	97.87000 -2.09	100.99	94.52	99.38	1,216,378
28 Jul 26	99.96000 -0.08	100.93	92.37	97.19	1,512,660
27 Jul 26	100.04000 -2.09	105.05	98.87	102.01	669,292
24 Jul 26	102.13000 +2.14	103.57	98.79	100.56	752,950
23 Jul 26	99.99000 +0.82	100.35	97.00	97.06	634,814
22 Jul 26	99.17000 -3.53	102.39	99.07	102.39	596,102
21 Jul 26	102.70000 +5.37	103.31	98.50	99.07	774,636
20 Jul 26	97.33000 -2.90	102.92	97.28	101.01	750,058
17 Jul 26	100.23000 +6.11	101.36	92.37	94.26	1,091,385
16 Jul 26	94.12000 -7.95	103.32	93.37	103.32	1,324,352
15 Jul 26	102.07000 +3.12	102.58	95.14	100.21	1,520,246
14 Jul 26	98.95000 +5.22	105.09	94.96	96.06	2,679,881
13 Jul 26	93.73000 -4.01	96.82	92.67	95.72	997,608
10 Jul 26	97.74000 -1.01	99.34	94.13	98.75	779,181
09 Jul 26	98.75000 +3.35	99.00	96.11	96.36	1,315,520
08 Jul 26	95.40000 +1.17	95.59	90.64	94.36	1,237,683
07 Jul 26	94.23000 +5.49	95.15	86.60	90.00	1,305,750
06 Jul 26	88.74000 +2.11	91.89	86.61	87.27	1,369,184
02 Jul 26	86.63000 -2.26	89.69	85.17	89.11	965,903
01 Jul 26	88.89000 +0.11	89.01	86.41	88.21	1,682,135
30 Jun 26	88.78000 -1.38	91.96	88.60	90.30	1,467,502
29 Jun 26	90.16000 +2.27	90.90	84.81	86.56	2,014,816
26 Jun 26	87.89000 -0.78	91.00	85.97	91.00	3,938,140
25 Jun 26	88.67000 +2.43	89.67	84.96	86.46	2,108,932
24 Jun 26	86.24000 -10.81	88.15	81.65	83.22	4,035,820
23 Jun 26	97.05000 -3.27	102.06	95.31	97.72	2,589,830
22 Jun 26	100.32000 +11.98	101.71	95.00	95.00	2,804,466
18 Jun 26	88.34000 +0.85	90.99	86.18	89.55	2,420,415
17 Jun 26	87.49000 +4.08	88.03	83.17	84.97	1,537,189
16 Jun 26	83.41000 -0.17	84.93	81.70	83.54	1,337,022
15 Jun 26	83.58000 +2.79	84.69	80.79	81.57	1,156,436
12 Jun 26	80.79000 +0.02	84.43	80.72	81.09	958,742
11 Jun 26	80.77000 +5.69	81.62	75.35	75.74	1,260,864
10 Jun 26	75.08000 -1.36	79.52	74.79	77.18	969,590
09 Jun 26	76.44000 +4.44	77.11	70.89	73.65	1,573,181
08 Jun 26	72.00000 -1.65	76.31	71.11	75.53	1,035,946
05 Jun 26	73.65000 -4.83	78.90	73.06	77.77	1,239,131
04 Jun 26	78.48000 +4.96	79.54	73.29	73.57	963,136
03 Jun 26	73.52000 +4.36	76.11	69.82	70.32	1,656,531
02 Jun 26	69.16000 -1.38	70.50	68.50	69.99	800,139
01 Jun 26	70.54000 -2.96	73.21	68.85	72.39	920,987
29 May 26	73.50000 +1.39	74.36	71.51	72.11	1,053,228
28 May 26	72.11000 -0.40	73.33	71.07	72.36	428,976
27 May 26	72.51000 -1.14	74.35	72.24	73.99	557,342
26 May 26	73.65000 -0.40	76.12	72.11	74.87	478,426
22 May 26	74.05000 -0.27	75.63	73.11	75.34	574,913
21 May 26	74.32000 +2.40	74.43	70.18	70.89	730,451
20 May 26	71.92000 +5.30	72.47	67.88	68.64	1,058,655
19 May 26	66.62000 -3.46	70.08	64.67	70.08	1,360,169
18 May 26	70.08000 -4.84	75.65	69.01	75.08	1,064,447
15 May 26	74.92000 -0.73	77.08	72.54	77.08	1,793,707
14 May 26	75.65000 -0.66	77.76	74.49	76.51	376,107
13 May 26	76.31000 +1.27	78.00	73.48	75.69	775,469
12 May 26	75.04000 -1.39	77.20	73.22	77.00	1,379,228
11 May 26	76.43000 +1.39	78.80	74.39	75.15	1,332,321
08 May 26	75.04500 +1.94	75.91	72.40	73.10	840,577
07 May 26	73.10000 +0.10	74.51	71.13	73.58	923,525
06 May 26	73.00000 +1.99	73.51	70.11	70.68	708,380
05 May 26	71.01000 +1.88	73.21	70.21	70.64	2,010,631
04 May 26	69.13000 -0.29	71.67	67.18	68.26	1,008,852
01 May 26	69.42000 -5.03	76.00	69.17	74.09	1,429,103
30 Apr 26	74.45000 +2.56	75.00	72.08	72.33	994,561
29 Apr 26	71.89000 +3.26	73.61	67.50	68.25	1,763,165
28 Apr 26	68.63000 -3.27	73.96	68.20	72.10	1,029,641
27 Apr 26	71.90000 +2.23	72.30	69.53	69.53	658,369
24 Apr 26	69.67000 +0.43	72.07	68.43	69.83	507,377
23 Apr 26	69.24000 -3.76	73.73	68.32	73.01	659,912
22 Apr 26	73.00000 +1.73	74.35	71.71	72.96	1,031,081
21 Apr 26	71.27000 -2.12	74.84	69.95	73.39	1,354,765
20 Apr 26	73.39000 +0.38	74.68	72.03	72.20	915,910
17 Apr 26	73.01000 +3.31	74.60	70.21	70.32	2,111,648
16 Apr 26	69.70000 +0.71	70.30	66.88	68.94	2,193,588
15 Apr 26	68.99000 +4.98	69.45	64.60	67.75	4,196,651
14 Apr 26	64.01000 +0.74	67.68	60.75	67.68	1,672,365
13 Apr 26	63.27000 +11.98	75.00	59.02	67.00	5,336,543
10 Apr 26	51.29000 -0.48	52.98	50.85	51.40	499,346
09 Apr 26	51.77000 -0.21	52.77	51.20	51.63	585,552
08 Apr 26	51.98000 +0.78	54.39	50.39	52.70	1,039,957
07 Apr 26	51.20000 +2.22	51.26	48.83	48.97	799,408
06 Apr 26	48.98000 +1.40	49.85	46.79	47.58	791,810
02 Apr 26	47.58000 -1.32	48.40	46.26	47.17	438,007
01 Apr 26	48.90000 -1.54	51.00	48.64	50.33	890,688
31 Mar 26	50.44000 +5.02	51.06	46.28	46.28	1,025,765
30 Mar 26	45.42000 -1.89	48.47	44.80	47.75	712,469
27 Mar 26	47.31000 -0.21	47.95	46.70	46.93	832,291
26 Mar 26	47.52000 +1.84	49.31	45.23	45.39	1,063,579
25 Mar 26	45.68000 +3.46	45.79	42.68	42.93	666,452
24 Mar 26	42.22000 -0.54	42.76	40.91	41.78	724,466
23 Mar 26	42.76000 +1.51	44.08	41.73	42.02	779,143
20 Mar 26	41.25000 -1.06	43.22	41.16	42.11	1,410,491
19 Mar 26	42.31000 -0.75	43.22	41.74	42.98	622,288
18 Mar 26	43.06000 -0.89	44.28	42.36	44.28	798,410
17 Mar 26	43.95000 -0.12	45.39	43.77	44.25	838,643
16 Mar 26	44.07000 +4.18	44.49	40.73	40.73	1,246,086
13 Mar 26	39.89000 -0.52	42.40	39.00	40.92	844,887
12 Mar 26	40.41000 -1.09	40.75	39.20	40.22	710,490
11 Mar 26	41.50000 -0.07	42.61	41.06	41.25	571,272
10 Mar 26	41.57000 +0.50	42.93	41.09	41.09	650,827
09 Mar 26	41.07000 +0.92	41.88	39.21	39.75	882,144
06 Mar 26	40.15000 -0.44	40.58	38.36	39.99	567,557
05 Mar 26	40.59000 -0.41	41.50	39.90	40.34	638,521
04 Mar 26	41.00000 +0.93	42.58	40.07	40.14	724,406
03 Mar 26	40.07000 -2.42	41.85	39.98	40.99	920,942
02 Mar 26	42.49000 -0.52	42.93	40.74	41.27	741,762
27 Feb 26	43.01000 -0.14	43.80	42.26	42.42	694,560
26 Feb 26	43.15000 -0.73	44.26	42.03	43.79	534,658
25 Feb 26	43.88000 +0.43	44.88	43.43	44.18	521,426
24 Feb 26	43.45000 -0.73	44.81	43.05	44.17	636,410
23 Feb 26	44.18000 +0.97	45.76	42.26	43.01	1,095,221
20 Feb 26	43.21000 +5.40	43.56	37.81	37.82	1,976,867
19 Feb 26	37.81000 +1.21	38.16	35.93	36.66	803,801
18 Feb 26	36.60000 +0.65	37.66	35.93	36.05	701,178
17 Feb 26	35.95000 -0.68	37.22	34.96	36.39	666,188
13 Feb 26	36.63000 +1.79	37.98	35.02	35.02	1,320,217
12 Feb 26	34.84000 +0.92	34.92	33.59	33.98	623,125
11 Feb 26	33.92000 +0.36	34.13	32.35	33.59	361,778
10 Feb 26	33.56000 -0.40	34.93	33.19	34.28	648,217
09 Feb 26	33.96000 -1.16	35.58	33.78	35.12	653,717
06 Feb 26	35.12000 +2.18	35.21	33.16	33.77	787,334
05 Feb 26	32.94000 +0.87	33.67	31.40	31.85	972,452
04 Feb 26	32.07000 -1.22	34.07	30.92	33.57	408,602
03 Feb 26	33.29000 +0.54	33.96	32.66	32.77	453,658
02 Feb 26	32.75000 +0.77	33.35	30.99	31.76	442,613
30 Jan 26	31.98000 -1.60	33.65	31.60	33.27	535,774
29 Jan 26	33.58000 +0.44	33.76	32.83	32.96	570,907
28 Jan 26	33.14000 -0.22	34.03	32.49	33.45	318,568
27 Jan 26	33.36000 +1.07	33.77	32.31	32.31	359,915
26 Jan 26	32.29000 +0.26	33.08	31.52	31.52	410,651
23 Jan 26	32.03500 -2.06	34.47	31.77	33.05	407,366
22 Jan 26	34.09000 +0.10	35.06	33.82	33.87	847,479
21 Jan 26	33.99000 +0.26	34.51	33.33	33.68	512,300
20 Jan 26	33.73000 +0.49	33.92	31.62	32.34	596,880
16 Jan 26	33.24000 +0.15	34.00	32.40	33.20	439,333
15 Jan 26	33.09000 -0.07	34.17	32.57	33.26	812,317
14 Jan 26	33.16000 +1.63	34.21	31.53	31.53	1,037,349
13 Jan 26	31.53000 -1.27	33.71	31.03	32.95	657,009
12 Jan 26	32.80000 +2.19	33.10	30.00	30.60	581,598
09 Jan 26	30.61000 +0.47	31.45	30.35	30.46	456,078
08 Jan 26	30.14000 -0.91	30.70	29.60	30.42	569,338
07 Jan 26	31.05000 +0.72	31.69	30.21	30.44	588,705
06 Jan 26	30.33000 +0.37	30.39	29.43	29.92	752,785
05 Jan 26	29.96000 +0.00	30.55	28.00	30.49	987,156
02 Jan 26	30.58000 +0.00	33.31	30.11	32.76	888,699
31 Dec 25	32.76000 +0.00	32.84	31.52	31.78	533,201
30 Dec 25	31.88000 +0.00	32.53	31.50	32.45	392,912
29 Dec 25	32.56000 +0.00	33.22	32.05	32.77	348,455
26 Dec 25	32.94000 +0.00	33.03	32.30	33.00	307,908
24 Dec 25	33.05000 +0.00	34.10	32.79	33.38	291,964
23 Dec 25	33.23000 +0.00	34.44	32.96	33.84	518,431
22 Dec 25	34.20000 +0.00	34.51	32.50	32.93	1,181,057
19 Dec 25	33.40000 +0.00	34.84	33.22	33.82	4,010,057
18 Dec 25	33.47000 +0.00	34.24	32.88	33.66	642,203
17 Dec 25	33.06000 +0.00	34.32	32.76	33.51	493,471
16 Dec 25	32.97000 +0.00	33.52	32.26	33.00	519,821
15 Dec 25	33.34000 +0.00	34.96	33.15	33.93	729,374
12 Dec 25	33.62000 +0.00	35.17	33.24	34.36	731,900
11 Dec 25	34.36000 +0.00	35.31	34.17	34.77	666,850
10 Dec 25	34.66000 +0.00	34.94	33.51	33.70	765,699
09 Dec 25	33.68000 +0.00	34.98	33.52	34.48	1,123,788
08 Dec 25	34.63000 +0.00	34.96	33.45	33.95	1,178,640
05 Dec 25	33.45000 +0.00	34.06	33.00	33.56	553,532
04 Dec 25	33.51000 +0.00	34.54	31.44	32.18	938,173
03 Dec 25	32.20000 +0.00	32.26	28.50	28.85	1,314,287
02 Dec 25	28.40000 +0.00	29.84	28.16	28.85	643,630
01 Dec 25	28.66000 +0.00	30.55	28.45	30.55	867,260
28 Nov 25	30.00000 +0.00	30.21	29.75	30.00	562,693
26 Nov 25	29.75000 +0.00	29.78	28.71	29.21	503,212
25 Nov 25	29.20000 +0.00	29.50	26.64	26.73	630,512
24 Nov 25	26.97000 +0.00	27.21	24.58	24.95	962,564
21 Nov 25	24.26000 +0.00	24.97	23.01	23.29	496,266
20 Nov 25	23.47000 +0.00	25.42	23.22	24.77	627,741
19 Nov 25	24.30000 +0.00	25.07	23.69	24.52	586,745
18 Nov 25	24.10000 +0.00	24.70	23.75	24.18	493,692
17 Nov 25	24.36000 +0.00	25.02	23.03	23.47	724,273
14 Nov 25	23.50000 +0.00	24.50	22.13	22.26	543,588
13 Nov 25	22.63000 +0.00	23.57	22.47	23.13	514,561
12 Nov 25	23.43000 +0.00	24.19	22.91	23.39	611,385
11 Nov 25	23.35000 +0.00	23.67	21.63	22.21	533,917
10 Nov 25	22.18000 +0.00	23.00	21.96	22.93	416,578
07 Nov 25	22.52000 +0.00	22.54	21.15	21.88	569,245
06 Nov 25	22.39000 +0.00	22.99	21.88	22.53	504,733
05 Nov 25	22.85000 +0.00	23.50	22.03	23.37	813,118
04 Nov 25	22.98000 +0.00	23.56	22.87	23.29	696,263
03 Nov 25	23.78000 +0.00	24.45	22.42	23.95	1,045,776
31 Oct 25	24.46000 +0.00	24.59	23.65	24.10	683,321
30 Oct 25	24.26000 +0.00	24.68	23.78	23.79	488,413
29 Oct 25	23.83000 +0.00	25.00	23.52	24.48	1,078,012
28 Oct 25	24.64000 +0.00	25.06	24.29	24.30	751,103
27 Oct 25	24.57000 +0.00	25.00	23.65	24.01	1,270,011
24 Oct 25	23.37000 +0.00	23.59	22.35	22.56	700,704
23 Oct 25	22.37000 +0.00	22.89	21.90	22.19	675,338
22 Oct 25	22.21000 +0.00	23.40	21.88	23.11	906,704
21 Oct 25	23.25000 +0.00	24.02	22.84	23.50	1,037,533
20 Oct 25	23.49000 +0.00	23.53	22.23	22.86	995,917
17 Oct 25	22.47000 +0.00	22.98	21.90	21.93	1,680,041
16 Oct 25	22.24000 +0.00	23.49	21.82	22.04	2,427,034
15 Oct 25	22.19000 +0.00	22.31	21.01	21.60	2,528,127
14 Oct 25	21.00000 +0.00	21.60	18.71	18.91	5,559,701
13 Oct 25	18.91500 +0.00	19.71	18.12	19.15	647,456
10 Oct 25	19.14000 +0.00	21.29	19.03	21.02	1,200,304
09 Oct 25	21.17000 +0.00	21.51	17.65	17.66	2,800,140
08 Oct 25	17.68000 +0.00	17.90	16.04	16.07	1,144,896
07 Oct 25	16.02000 +0.00	16.79	16.00	16.68	439,743
06 Oct 25	16.67000 +0.00	16.71	15.86	16.03	654,915
03 Oct 25	15.89000 +0.00	16.30	15.88	16.17	430,489
02 Oct 25	15.98000 +0.00	16.70	15.87	16.51	290,478
01 Oct 25	16.46000 +0.00	17.19	16.37	16.73	555,439
30 Sep 25	16.76000 +0.00	16.79	15.81	16.33	550,934
29 Sep 25	16.36000 +0.00	16.42	15.49	16.27	965,629
26 Sep 25	16.24000 +0.00	16.73	15.70	16.05	985,408
25 Sep 25	15.61000 +0.00	17.00	15.56	16.87	1,057,706
24 Sep 25	17.00000 +0.00	17.12	15.80	15.91	753,106
23 Sep 25	16.02000 +0.00	16.05	15.11	15.22	943,941
22 Sep 25	15.29000 +0.00	15.45	14.51	14.86	608,142
19 Sep 25	14.88000 +0.00	15.46	14.64	15.46	967,960
18 Sep 25	15.32000 +0.00	15.62	15.01	15.33	685,828
17 Sep 25	15.05000 +0.00	15.35	14.84	15.05	778,157
16 Sep 25	14.82000 +0.00	15.20	14.66	14.84	534,229
15 Sep 25	14.84000 +0.00	15.84	14.74	15.62	1,133,493
12 Sep 25	15.65000 +0.00	16.11	15.64	16.11	431,182
11 Sep 25	16.20000 +0.00	16.59	16.10	16.24	737,665
10 Sep 25	16.18000 +0.00	16.63	15.80	16.58	305,529
09 Sep 25	16.74000 +0.00	17.10	16.30	16.68	253,060
08 Sep 25	16.63000 +0.00	17.13	16.52	16.98	284,358
05 Sep 25	17.00000 +0.00	17.58	16.86	17.11	339,702
04 Sep 25	16.99000 +0.00	17.33	16.23	16.82	672,557
03 Sep 25	16.81000 +0.00	17.44	16.32	16.55	275,093
02 Sep 25	16.63000 +0.00	17.00	16.12	16.26	431,689
29 Aug 25	16.49000 +0.00	16.75	16.27	16.71	351,933
28 Aug 25	16.72000 +0.00	17.39	16.65	17.18	298,692
27 Aug 25	17.14000 +0.00	17.34	16.89	16.91	329,482
26 Aug 25	17.06000 +0.00	17.12	16.38	16.38	514,487
25 Aug 25	16.58000 +0.00	17.46	16.46	17.25	331,318
22 Aug 25	17.38000 +0.00	17.80	16.77	17.00	805,613
21 Aug 25	16.78000 +0.00	16.91	15.91	16.10	688,315
20 Aug 25	16.35000 +0.00	16.53	15.73	16.18	601,792
19 Aug 25	16.11000 +0.00	16.82	15.91	16.79	530,058
18 Aug 25	16.94000 +0.00	17.40	16.69	16.95	394,017
15 Aug 25	16.95000 +0.00	17.42	16.86	16.96	536,979
14 Aug 25	16.86000 +0.00	17.25	16.77	17.10	270,930
13 Aug 25	17.40000 +0.00	17.42	15.82	16.15	559,408
12 Aug 25	15.89000 +0.00	15.93	15.31	15.42	213,001
11 Aug 25	15.25000 +0.00	15.78	14.72	15.11	291,989
08 Aug 25	15.16000 +0.00	15.28	14.75	14.93	263,009
07 Aug 25	15.24000 +0.00	15.90	14.94	15.90	417,785
06 Aug 25	15.96000 +0.00	16.88	15.66	16.88	631,443
05 Aug 25	16.87000 +0.00	16.99	15.97	16.15	363,483
04 Aug 25	16.16000 +0.00	17.01	15.81	16.30	728,922
01 Aug 25	16.26000 +0.00	17.03	16.23	16.50	551,674
31 Jul 25	16.97000 +0.00	17.32	16.57	17.10	599,802
30 Jul 25	17.29000 +0.00	17.70	16.78	17.05	884,505
29 Jul 25	16.77000 +0.00	17.20	16.42	17.08	476,096
28 Jul 25	16.98000 +0.00	18.00	16.84	17.82	641,898
25 Jul 25	17.79000 +0.00	17.95	17.06	17.60	841,400
24 Jul 25	17.60000 +0.00	18.31	17.38	17.67	541,165
23 Jul 25	17.81000 +0.00	18.03	16.53	16.82	339,746
22 Jul 25	16.49000 +0.00	16.73	16.16	16.54	654,651
21 Jul 25	16.35000 +0.00	17.08	16.23	16.39	513,556
18 Jul 25	16.29000 +0.00	17.18	16.08	17.11	333,165
17 Jul 25	16.89000 +0.00	16.90	16.22	16.32	475,304
16 Jul 25	16.20000 +0.00	16.27	15.44	15.44	382,463
15 Jul 25	15.31000 +0.00	17.09	15.05	16.76	703,695
14 Jul 25	16.41000 +0.00	16.56	15.61	15.61	520,178
11 Jul 25	15.69000 +0.00	15.96	15.47	15.76	491,411
10 Jul 25	15.96000 +0.00	16.57	15.83	16.56	482,879
09 Jul 25	16.55000 +0.00	16.92	15.79	15.79	566,300
08 Jul 25	15.61000 +0.00	16.10	15.37	15.37	555,714
07 Jul 25	15.30000 +0.00	15.84	14.97	15.63	807,789
03 Jul 25	15.76000 +0.00	16.44	15.43	15.53	506,667
02 Jul 25	15.50000 +0.00	16.61	15.26	15.53	617,690
01 Jul 25	15.49000 +0.00	15.95	14.00	14.86	673,057
30 Jun 25	14.97000 +0.00	15.84	14.96	15.27	437,910
27 Jun 25	15.22000 +0.00	16.13	15.08	16.00	2,208,186
26 Jun 25	16.02000 +0.00	17.29	15.29	15.72	567,927
25 Jun 25	15.72000 +0.00	15.89	14.71	15.43	276,268
24 Jun 25	15.41000 +0.00	15.69	14.09	15.16	408,456
23 Jun 25	14.68000 +0.00	15.13	14.35	14.84	757,046
20 Jun 25	15.01000 +0.00	15.27	14.68	15.04	1,082,235
18 Jun 25	15.08000 +0.00	15.90	14.93	15.49	596,971
17 Jun 25	15.18000 +0.00	17.33	13.93	16.86	1,189,430
16 Jun 25	17.18000 +0.00	18.01	16.74	17.51	507,742
13 Jun 25	17.29000 +0.00	17.73	17.00	17.27	326,257
12 Jun 25	17.71000 +0.00	18.03	17.22	17.67	888,814
11 Jun 25	18.00000 +0.00	19.20	17.90	18.73	568,825
10 Jun 25	18.56000 +0.00	18.83	17.27	17.27	460,769
09 Jun 25	17.16000 +0.00	17.48	16.83	17.40	422,432
06 Jun 25	16.97000 +0.00	17.57	16.77	16.99	309,214
05 Jun 25	16.62000 +0.00	16.93	15.87	16.44	357,659
04 Jun 25	16.52000 +0.00	17.11	16.35	16.58	453,626
03 Jun 25	16.57000 +0.00	16.72	15.39	15.47	501,998
02 Jun 25	15.40000 +0.00	15.68	14.92	15.40	381,386
30 May 25	15.28000 +0.00	15.50	14.75	15.50	380,763
29 May 25	15.55000 +0.00	15.71	15.05	15.30	299,321
28 May 25	15.08000 +0.00	15.38	14.87	15.08	704,057
27 May 25	14.99000 +0.00	15.68	14.92	15.41	435,228
23 May 25	15.01000 +0.00	15.11	14.62	14.68	210,591
22 May 25	15.07000 +0.00	15.18	14.59	14.63	358,047
21 May 25	14.78000 +0.00	15.45	14.65	15.02	274,429
20 May 25	15.40000 +0.00	15.45	14.73	14.88	297,275
19 May 25	14.88000 +0.00	15.55	14.60	14.95	374,584
16 May 25	15.18000 +0.00	15.37	14.39	14.58	340,714
15 May 25	14.54000 +0.00	14.86	14.12	14.78	452,521
14 May 25	14.80000 +0.00	14.99	14.26	14.78	907,797
13 May 25	14.75000 +0.00	14.96	14.13	14.96	1,034,547
12 May 25	14.93000 +0.00	15.57	14.76	15.22	663,394
09 May 25	14.10000 +0.00	14.80	12.94	13.54	966,718
08 May 25	12.86000 +0.00	13.41	12.28	12.56	322,537
07 May 25	12.71000 +0.00	12.92	12.33	12.90	418,705
06 May 25	12.51000 +0.00	14.28	12.49	13.84	483,451
05 May 25	14.09000 +0.00	15.10	13.93	14.91	375,317
02 May 25	15.11000 +0.00	15.63	14.66	14.95	499,924
01 May 25	14.66000 +0.00	15.77	14.48	15.20	451,684
30 Apr 25	15.23000 +0.00	15.45	14.64	14.79	439,457
29 Apr 25	15.02000 +0.00	15.18	14.30	14.58	355,834
28 Apr 25	14.67000 +0.00	14.91	14.16	14.16	550,929
25 Apr 25	14.13000 +0.00	14.80	13.83	14.60	387,940
24 Apr 25	14.93000 +0.00	14.99	14.07	14.20	1,004,415
23 Apr 25	14.22000 +0.00	14.79	14.10	14.52	618,304
22 Apr 25	13.96000 +0.00	14.04	13.06	13.79	500,512
21 Apr 25	13.57000 +0.00	13.81	12.53	12.54	740,393
17 Apr 25	12.67000 +0.00	12.79	12.25	12.33	740,114
16 Apr 25	12.42000 +0.00	13.25	12.04	12.80	573,432
15 Apr 25	12.71000 +0.00	13.29	12.57	13.00	530,809
14 Apr 25	13.02000 +0.00	13.10	12.36	12.63	1,001,798
11 Apr 25	12.22000 +0.00	12.86	11.50	12.10	599,414
10 Apr 25	11.93000 +0.00	12.94	11.61	12.71	978,765
09 Apr 25	13.37000 +0.00	13.76	10.91	11.44	1,025,536
08 Apr 25	11.80000 +0.00	13.28	11.46	13.28	1,523,845
07 Apr 25	12.39000 +0.00	13.23	11.60	12.00	1,275,063
04 Apr 25	12.79000 +0.00	13.63	12.56	13.19	1,641,775
03 Apr 25	13.99000 +0.00	15.02	13.88	14.47	973,063
02 Apr 25	15.49000 +0.00	15.80	14.90	14.96	586,354
01 Apr 25	15.29500 +0.00	16.12	15.24	15.89	1,265,506
31 Mar 25	16.13500 +0.00	17.67	16.13	17.56	740,838
28 Mar 25	17.94000 +0.00	18.27	17.39	18.18	623,873
27 Mar 25	17.69000 +0.00	17.92	16.71	17.06	773,282
26 Mar 25	17.02000 +0.00	18.78	16.93	18.25	784,596
25 Mar 25	18.16000 +0.00	19.50	17.55	19.00	589,288
24 Mar 25	19.02000 +0.00	19.40	17.97	18.36	459,522
21 Mar 25	18.17000 +0.00	18.54	17.54	17.90	1,303,169
20 Mar 25	18.15000 +0.00	18.65	18.03	18.03	292,028
19 Mar 25	18.40000 +0.00	18.82	17.79	17.89	704,676
18 Mar 25	17.91000 +0.00	19.00	17.86	19.00	393,263
17 Mar 25	18.54000 +0.00	18.91	18.07	18.07	493,737
14 Mar 25	18.04000 +0.00	18.99	17.86	18.24	416,114
13 Mar 25	18.03000 +0.00	19.00	17.50	18.74	337,669
12 Mar 25	18.88000 +0.00	19.44	18.39	18.73	476,397
11 Mar 25	18.56000 +0.00	19.58	17.25	19.58	883,015
10 Mar 25	18.65000 +0.00	19.74	18.18	18.98	642,803
07 Mar 25	19.49000 +0.00	21.03	19.42	20.34	1,180,690
06 Mar 25	20.50000 +0.00	20.57	18.72	19.27	946,584
05 Mar 25	19.47000 +0.00	19.59	18.01	18.32	706,537
04 Mar 25	18.22000 +0.00	18.59	17.24	17.81	728,912
03 Mar 25	17.94000 +0.00	20.00	17.56	19.96	526,666
28 Feb 25	19.70000 +0.00	19.98	18.38	18.69	652,792
27 Feb 25	18.37000 +0.00	19.80	18.26	19.00	925,610
26 Feb 25	19.00000 +0.00	21.50	18.81	20.96	780,005
25 Feb 25	20.65000 +0.00	21.50	19.83	21.49	686,187
24 Feb 25	21.26000 +0.00	21.92	20.56	21.48	645,288
21 Feb 25	21.29000 +0.00	22.86	20.26	22.56	804,124
20 Feb 25	22.41000 +0.00	23.04	21.63	22.18	325,838
19 Feb 25	22.37000 +0.00	22.55	21.92	21.93	263,164
18 Feb 25	22.07000 +0.00	23.60	21.61	23.04	629,187
14 Feb 25	22.92000 +0.00	23.19	22.43	22.78	462,061
13 Feb 25	22.68000 +0.00	23.75	22.57	23.59	509,443
12 Feb 25	23.27000 +0.00	23.35	21.13	21.63	467,868
11 Feb 25	22.15000 +0.00	22.75	21.90	22.35	993,051
10 Feb 25	22.75000 +0.00	23.00	22.11	22.87	709,262
07 Feb 25	22.65000 +0.00	24.39	22.43	23.72	682,958
06 Feb 25	23.86000 +0.00	24.35	23.42	23.54	477,745
05 Feb 25	23.56000 +0.00	24.83	23.41	23.78	405,297
04 Feb 25	23.70000 +0.00	23.83	22.60	22.75	645,349
03 Feb 25	22.90000 +0.00	23.68	21.67	22.04	508,624
31 Jan 25	22.99000 +0.00	23.59	22.25	22.50	557,470
30 Jan 25	22.27000 +0.00	22.74	21.79	22.13	1,242,961
29 Jan 25	21.90000 +0.00	22.18	21.35	21.66	330,139
28 Jan 25	21.79000 +0.00	22.00	20.25	20.77	533,005
27 Jan 25	20.82000 +0.00	22.81	20.66	21.31	501,573
24 Jan 25	21.60000 +0.00	22.43	21.00	21.85	437,241
23 Jan 25	21.81000 +0.00	22.05	21.01	21.64	532,132
22 Jan 25	21.82000 +0.00	22.81	21.59	22.69	651,496
21 Jan 25	22.28000 +0.00	22.82	20.97	21.00	692,674
17 Jan 25	20.62000 +0.00	21.24	20.33	20.96	607,576
16 Jan 25	20.55000 +0.00	22.11	20.39	21.84	715,277
15 Jan 25	21.66000 +0.00	22.49	21.05	21.89	513,870
14 Jan 25	20.80000 +0.00	21.97	20.36	21.75	489,686
13 Jan 25	21.55000 +0.00	23.00	20.55	23.00	715,634
10 Jan 25	22.46000 +0.00	23.76	21.60	23.29	687,236
08 Jan 25	24.02000 +0.00	24.52	23.77	24.21	484,641
07 Jan 25	24.35000 +0.00	26.01	24.05	24.60	1,192,779
06 Jan 25	24.42000 +0.00	25.40	24.25	24.66	306,316
03 Jan 25	24.35000 +0.00	24.83	23.66	23.66	214,933
02 Jan 25	23.85000 +0.00	24.45	23.33	23.60	467,777
31 Dec 24	23.28000 +0.00	24.05	22.63	22.85	556,166
30 Dec 24	22.54000 +0.00	23.44	22.37	23.35	359,557
27 Dec 24	23.67000 +0.00	24.34	23.18	24.00	315,650
26 Dec 24	24.07000 +0.00	24.08	22.94	23.13	285,039
24 Dec 24	23.34000 +0.00	23.64	22.73	23.58	231,281
23 Dec 24	23.59000 +0.00	23.84	22.79	23.74	302,819
20 Dec 24	23.86000 +0.00	24.88	22.62	22.90	1,261,050
19 Dec 24	23.13000 +0.00	23.86	22.59	23.56	446,610
18 Dec 24	23.16000 +0.00	25.67	22.57	25.67	616,968
17 Dec 24	25.26000 +0.00	25.36	23.14	24.22	738,216
16 Dec 24	24.42000 +0.00	25.01	23.44	23.94	441,086
13 Dec 24	24.12000 +0.00	24.45	23.50	23.81	422,875
12 Dec 24	23.92000 +0.00	26.79	23.90	26.45	736,504
11 Dec 24	26.44000 +0.00	27.00	25.80	25.94	415,299
10 Dec 24	26.49000 +0.00	27.24	26.15	26.72	356,576
09 Dec 24	26.81000 +0.00	27.64	26.76	27.23	327,450
06 Dec 24	27.08000 +0.00	27.19	25.77	25.77	442,374
05 Dec 24	25.55000 +0.00	27.92	25.13	27.92	639,293
04 Dec 24	27.99000 +0.00	28.18	26.87	26.89	483,519
03 Dec 24	27.27000 +0.00	29.06	26.93	27.70	554,699
02 Dec 24	27.65000 +0.00	28.67	27.32	28.40	589,912
29 Nov 24	28.43000 +0.00	28.55	27.78	27.78	211,487
27 Nov 24	27.75000 +0.00	28.23	27.23	27.94	504,592
26 Nov 24	27.83000 +0.00	28.46	27.36	27.94	627,051
25 Nov 24	27.81000 +0.00	28.36	27.18	28.26	869,451
22 Nov 24	27.70000 +0.00	28.01	26.73	27.05	793,231
21 Nov 24	27.00000 +0.00	29.09	26.76	27.59	820,948
20 Nov 24	27.50000 +0.00	28.48	26.81	26.86	1,245,330
19 Nov 24	26.90000 +0.00	27.80	25.74	27.73	3,123,680
18 Nov 24	28.67000 +0.00	30.34	28.41	29.27	351,358
15 Nov 24	29.20000 +0.00	31.35	29.14	31.35	394,556
14 Nov 24	31.27000 +0.00	33.47	31.16	33.03	359,333
13 Nov 24	32.98000 +0.00	36.98	32.23	36.39	793,597
12 Nov 24	35.82000 +0.00	40.26	35.42	39.57	1,220,302
11 Nov 24	39.35000 +0.00	40.09	38.61	38.85	539,767
08 Nov 24	39.57500 +0.00	39.63	33.00	35.87	428,878
07 Nov 24	37.69000 +0.00	38.72	36.92	37.59	641,168
06 Nov 24	37.48000 +0.00	38.05	35.91	37.00	545,558
05 Nov 24	35.92000 +0.00	36.08	34.68	35.30	326,564
04 Nov 24	35.13000 +0.00	35.46	33.10	33.59	383,221
01 Nov 24	33.98000 +0.00	34.13	32.72	32.72	387,770
31 Oct 24	32.53000 +0.00	34.32	32.22	34.32	363,658
30 Oct 24	34.16000 +0.00	34.91	33.51	33.67	268,244
29 Oct 24	33.80000 +0.00	34.70	32.91	34.30	314,937
28 Oct 24	34.40000 +0.00	36.09	34.29	35.49	230,353
25 Oct 24	34.81000 +0.00	36.60	34.14	34.94	537,120
24 Oct 24	33.70000 +0.00	34.46	33.37	33.86	229,757
23 Oct 24	33.61000 +0.00	34.70	32.22	34.00	591,702
22 Oct 24	34.15000 +0.00	34.21	32.19	32.26	394,018
21 Oct 24	32.43000 +0.00	33.14	31.70	32.67	197,698
18 Oct 24	32.76000 +0.00	33.26	31.89	32.75	212,707
17 Oct 24	32.76000 +0.00	34.14	32.17	32.57	605,695
16 Oct 24	32.37000 +0.00	32.45	30.61	31.00	438,466
15 Oct 24	31.48000 +0.00	32.00	29.80	31.21	626,138
14 Oct 24	30.66000 +0.00	30.70	28.30	28.41	1,127,133
11 Oct 24	28.70000 +0.00	28.96	27.15	27.21	228,992
10 Oct 24	27.22000 +0.00	27.34	26.28	27.01	199,548
09 Oct 24	27.48000 +0.00	28.30	26.75	27.85	289,408
08 Oct 24	27.88000 +0.00	28.53	27.35	27.50	316,791
07 Oct 24	27.50000 +0.00	29.37	27.40	29.15	215,744
04 Oct 24	29.15000 +0.00	29.36	28.73	28.80	187,941
03 Oct 24	28.37000 +0.00	28.74	27.37	27.37	201,802
02 Oct 24	27.68000 +0.00	28.19	26.92	27.31	259,013
01 Oct 24	27.46000 +0.00	29.18	26.84	29.18	599,336
30 Sep 24	29.41000 +0.00	29.94	28.39	28.39	375,923
27 Sep 24	28.49000 +0.00	29.51	28.06	29.31	652,179
26 Sep 24	29.06000 +0.00	30.11	27.90	28.22	2,297,310
25 Sep 24	27.71000 +0.00	29.44	27.64	28.11	450,953
24 Sep 24	28.16000 +0.00	30.52	27.98	30.32	373,625
23 Sep 24	29.88000 +0.00	30.39	28.71	29.56	680,488
20 Sep 24	30.17000 +0.00	31.89	29.75	30.24	2,151,210
19 Sep 24	30.40000 +0.00	30.50	29.50	29.99	459,081
18 Sep 24	28.96000 +0.00	29.96	28.21	28.51	462,393
17 Sep 24	28.51000 +0.00	30.10	28.47	29.23	575,258
16 Sep 24	28.96000 +0.00	29.70	27.09	29.31	701,234
13 Sep 24	29.36000 +0.00	30.25	28.79	28.80	687,022
12 Sep 24	28.44000 +0.00	29.72	28.24	28.95	186,732
11 Sep 24	28.98000 +0.00	29.51	27.29	28.10	379,152
10 Sep 24	28.19000 +0.00	29.66	27.88	29.20	542,450
09 Sep 24	29.08000 +0.00	29.66	27.89	28.37	491,773
06 Sep 24	27.96000 +0.00	28.50	26.52	27.81	411,459
05 Sep 24	28.04000 +0.00	28.88	27.69	28.21	341,346
04 Sep 24	28.00000 +0.00	29.12	26.69	27.14	433,384
03 Sep 24	26.60000 +0.00	29.08	26.53	28.18	293,457
30 Aug 24	28.75000 +0.00	29.00	28.16	28.43	411,564
29 Aug 24	28.07000 +0.00	28.49	27.36	28.40	356,102
28 Aug 24	28.03000 +0.00	28.15	27.22	27.48	809,536
27 Aug 24	27.81000 +0.00	27.92	26.41	26.67	374,636
26 Aug 24	26.99000 +0.00	27.00	25.15	25.87	283,850
23 Aug 24	25.53000 +0.00	26.35	25.08	25.08	456,517
22 Aug 24	24.76000 +0.00	26.71	24.47	26.62	262,343
21 Aug 24	26.57000 +0.00	27.49	25.91	26.54	417,492
20 Aug 24	26.69000 +0.00	28.50	26.19	27.85	684,976
19 Aug 24	27.85000 +0.00	27.94	25.99	26.03	384,033
16 Aug 24	26.04000 +0.00	26.62	25.52	26.55	298,016
15 Aug 24	26.55000 +0.00	26.62	24.93	25.44	454,162
14 Aug 24	24.73000 +0.00	25.91	24.24	25.49	356,440
13 Aug 24	25.29000 +0.00	25.71	24.03	24.67	422,396
12 Aug 24	24.31000 +0.00	24.88	23.31	24.88	263,615
09 Aug 24	24.80000 +0.00	25.30	24.41	25.30	302,647
08 Aug 24	25.25000 +0.00	25.83	24.32	25.44	616,752
07 Aug 24	24.55000 +0.00	26.55	24.39	26.55	378,871
06 Aug 24	26.04000 +0.00	26.52	25.42	26.52	354,882
05 Aug 24	26.00000 +0.00	26.56	24.64	24.64	459,133
02 Aug 24	26.19000 +0.00	26.96	25.48	25.58	256,542
01 Aug 24	26.92000 +0.00	27.89	26.38	27.51	446,651
31 Jul 24	27.50000 +0.00	28.95	26.56	28.95	1,051,064
30 Jul 24	28.72000 +0.00	31.59	28.67	30.08	253,492
29 Jul 24	29.94000 +0.00	31.55	29.81	31.05	184,121
26 Jul 24	31.47000 +0.00	31.54	30.24	30.84	378,498
25 Jul 24	30.11000 +0.00	31.66	30.04	30.48	324,464
24 Jul 24	30.69000 +0.00	32.41	30.51	31.57	233,544
23 Jul 24	31.83000 +0.00	32.32	30.26	30.50	394,560
22 Jul 24	30.78000 +0.00	30.89	29.11	30.42	305,362
19 Jul 24	29.50000 +0.00	30.35	28.94	29.89	367,128
18 Jul 24	29.76000 +0.00	32.10	29.59	31.16	269,693
17 Jul 24	31.40000 +0.00	31.94	29.84	30.90	869,088
16 Jul 24	30.95000 +0.00	31.14	29.78	29.95	722,972
15 Jul 24	28.80000 +0.00	30.33	28.45	29.84	446,921
12 Jul 24	29.68000 +0.00	29.77	27.43	28.67	908,119
11 Jul 24	28.13000 +0.00	29.53	28.06	28.99	700,233
10 Jul 24	27.88000 +0.00	28.73	27.20	27.20	754,675
09 Jul 24	27.04000 +0.00	27.12	25.41	26.34	397,162
08 Jul 24	26.46000 +0.00	26.99	25.10	26.86	590,757
05 Jul 24	25.49000 +0.00	26.05	24.27	25.71	563,927
03 Jul 24	25.76000 +0.00	26.17	23.49	24.41	535,310
02 Jul 24	23.79000 +0.00	25.18	23.11	24.43	559,647
01 Jul 24	24.55000 +0.00	24.91	23.00	23.71	738,581
28 Jun 24	23.51000 +0.00	23.96	22.32	22.80	6,176,408
27 Jun 24	22.71000 +0.00	24.01	22.40	23.30	1,053,907
26 Jun 24	23.39000 +0.00	23.98	22.19	23.03	580,912
25 Jun 24	23.09000 +0.00	24.77	22.63	24.11	930,994
24 Jun 24	24.23000 +0.00	24.40	23.00	23.94	797,251
21 Jun 24	24.10000 +0.00	26.54	23.78	25.88	1,654,846
20 Jun 24	25.63000 +0.00	26.55	24.41	25.75	1,201,268
18 Jun 24	25.79000 +0.00	26.30	24.47	25.25	1,308,702
17 Jun 24	25.43000 +0.00	32.00	24.00	31.62	2,780,282
14 Jun 24	31.51000 +0.00	32.60	30.74	31.78	791,185
13 Jun 24	32.36000 +0.00	36.77	30.99	36.77	797,308
12 Jun 24	37.00000 +0.00	38.90	36.81	38.51	426,289
11 Jun 24	37.98000 +0.00	38.22	35.13	36.04	459,780
10 Jun 24	36.49000 +0.00	36.97	33.58	33.78	395,265
07 Jun 24	33.67000 +0.00	35.79	33.09	34.09	291,141
06 Jun 24	34.61000 +0.00	35.89	33.37	35.43	283,971
05 Jun 24	35.13000 +0.00	35.34	33.85	34.12	337,464
04 Jun 24	34.10000 +0.00	37.30	33.05	36.58	546,704
03 Jun 24	36.79000 +0.00	37.50	34.09	35.00	312,668
31 May 24	34.95000 +0.00	35.83	34.13	34.45	393,781
30 May 24	34.05000 +0.00	34.34	32.07	32.28	231,487
29 May 24	32.06000 +0.00	33.72	31.83	32.62	261,996
28 May 24	33.09000 +0.00	33.87	31.75	33.53	295,562
24 May 24	32.98000 +0.00	34.00	32.10	32.68	323,928
23 May 24	32.68000 +0.00	36.79	32.24	35.75	428,136
22 May 24	35.55000 +0.00	37.75	35.34	35.97	283,556
21 May 24	36.09000 +0.00	37.35	35.99	36.30	266,860
20 May 24	36.87000 +0.00	37.90	36.14	37.52	240,623
17 May 24	37.80000 +0.00	38.18	36.94	37.97	308,277
16 May 24	37.80000 +0.00	38.70	36.83	36.97	282,967
15 May 24	37.38000 +0.00	40.49	36.62	40.00	299,261
14 May 24	39.29000 +0.00	39.60	37.15	37.72	400,122
13 May 24	37.00000 +0.00	38.42	36.04	37.22	274,679
10 May 24	36.93000 +0.00	38.64	35.12	38.64	429,293
09 May 24	35.19000 +0.00	36.00	32.46	32.77	185,724
08 May 24	33.02000 +0.00	34.34	31.79	34.08	245,077
07 May 24	34.24000 +0.00	35.90	33.40	35.73	186,999
06 May 24	35.77000 +0.00	37.00	34.98	35.97	208,175
03 May 24	35.78000 +0.00	39.04	35.17	37.00	196,820
02 May 24	36.27000 +0.00	36.98	33.80	35.22	389,590
01 May 24	33.87000 +0.00	34.39	31.39	33.01	670,906
30 Apr 24	33.03000 +0.00	36.65	32.70	34.93	489,376
29 Apr 24	34.89000 +0.00	35.85	33.41	34.03	361,275
26 Apr 24	33.56000 +0.00	34.31	32.49	32.63	225,967
25 Apr 24	32.47000 +0.00	33.23	31.27	32.44	233,608
24 Apr 24	32.99000 +0.00	34.50	32.20	34.17	203,860
23 Apr 24	34.25000 +0.00	35.88	32.42	33.35	201,520
22 Apr 24	33.29500 +0.00	34.39	32.00	33.00	261,723
19 Apr 24	32.41000 +0.00	35.40	31.97	34.10	395,420
18 Apr 24	35.58000 +0.00	36.67	33.58	34.22	415,289
17 Apr 24	34.31000 +0.00	36.37	32.00	36.37	548,013
16 Apr 24	36.27000 +0.00	38.03	35.86	37.00	190,818
15 Apr 24	37.20000 +0.00	38.54	36.31	36.53	251,522
12 Apr 24	37.49000 +0.00	40.83	37.42	39.03	335,992
11 Apr 24	38.59000 +0.00	39.01	36.83	39.01	263,172
10 Apr 24	38.69000 +0.00	39.75	35.63	38.15	255,215
09 Apr 24	39.18000 +0.00	39.53	36.52	37.44	348,079
08 Apr 24	37.13000 +0.00	38.07	35.91	36.77	275,433
05 Apr 24	36.18000 +0.00	37.62	34.67	35.60	162,637
04 Apr 24	35.38000 +0.00	36.67	34.74	34.95	583,745
03 Apr 24	34.66000 +0.00	35.56	33.57	34.07	485,299
02 Apr 24	34.31000 +0.00	38.99	34.12	36.57	335,832
01 Apr 24	37.00000 +0.00	39.69	36.42	37.82	181,049
28 Mar 24	37.93000 +0.00	38.69	36.39	37.00	951,529
27 Mar 24	37.00000 +0.00	38.10	36.49	37.00	573,502
26 Mar 24	37.61000 +0.00	40.79	37.57	40.65	327,872
25 Mar 24	38.48000 +0.00	43.00	37.99	41.20	456,371
22 Mar 24	41.20000 +0.00	42.43	39.62	41.37	302,065
21 Mar 24	39.86000 +0.00	42.78	38.53	40.12	396,804
20 Mar 24	39.76000 +0.00	40.33	37.41	38.29	314,474
19 Mar 24	38.39000 +0.00	41.02	37.63	39.90	957,327
18 Mar 24	40.07000 +0.00	47.97	39.59	47.89	497,827
15 Mar 24	45.37000 +0.00	47.61	41.00	41.41	2,233,298
14 Mar 24	41.92000 +0.00	44.74	41.04	44.51	386,080
13 Mar 24	44.51000 +0.00	45.82	42.55	42.55	295,269
12 Mar 24	42.32000 +0.00	42.45	39.39	41.24	176,797
11 Mar 24	40.89000 +0.00	41.69	35.93	37.06	507,267
08 Mar 24	37.93000 +0.00	41.01	37.38	39.74	382,148
07 Mar 24	38.85000 +0.00	41.09	38.05	40.37	552,004
06 Mar 24	40.26000 +0.00	40.81	36.15	37.75	869,533
05 Mar 24	37.65000 +0.00	39.77	36.29	36.99	1,781,703
04 Mar 24	34.97000 +0.00	35.35	30.90	31.39	1,310,087
01 Mar 24	29.90000 +0.00	32.99	28.48	30.18	1,001,284
29 Feb 24	27.44000 +0.00	28.80	24.85	26.45	1,169,793
28 Feb 24	26.10000 +0.00	26.32	24.35	24.75	384,235
27 Feb 24	24.91000 +0.00	24.91	23.62	24.25	763,020
26 Feb 24	24.00000 +0.00	24.77	23.05	23.58	969,710
23 Feb 24	23.58000 +0.00	23.74	20.13	20.96	746,737
22 Feb 24	20.41000 +0.00	21.19	20.07	20.56	207,135
21 Feb 24	20.48000 +0.00	21.91	20.12	21.91	225,172
20 Feb 24	21.95000 +0.00	23.37	21.39	23.37	296,164
16 Feb 24	23.22000 +0.00	23.75	22.43	23.02	996,524
15 Feb 24	22.56000 +0.00	22.96	22.16	22.64	236,220
14 Feb 24	22.54000 +0.00	23.34	22.39	22.50	275,820
13 Feb 24	22.46500 +0.00	23.21	21.73	22.34	409,383
12 Feb 24	22.54000 +0.00	24.00	22.06	23.67	527,936
09 Feb 24	23.95000 +0.00	24.58	23.56	24.02	766,234
08 Feb 24	23.69000 +0.00	24.58	23.64	24.10	192,830
07 Feb 24	24.00000 +0.00	26.04	23.77	25.53	238,590
06 Feb 24	25.53000 +0.00	26.08	25.25	25.31	177,661
05 Feb 24	25.31000 +0.00	25.64	24.48	25.64	497,869
02 Feb 24	25.74000 +0.00	26.10	24.56	25.63	314,289
01 Feb 24	25.86000 +0.00	26.45	25.18	25.93	181,341
31 Jan 24	25.91000 +0.00	28.28	25.84	27.85	554,381
30 Jan 24	27.60000 +0.00	28.09	26.60	26.71	411,341
29 Jan 24	27.68000 +0.00	28.59	26.82	27.50	116,624
26 Jan 24	27.50000 +0.00	28.00	26.74	27.41	190,997
25 Jan 24	27.00000 +0.00	27.92	26.38	26.92	327,422
24 Jan 24	26.90000 +0.00	28.50	26.72	27.60	168,493
23 Jan 24	27.38000 +0.00	28.66	26.63	27.13	151,806
22 Jan 24	27.13000 +0.00	27.25	24.22	24.31	556,965
19 Jan 24	24.12000 +0.00	24.81	21.55	21.78	408,369
18 Jan 24	21.78000 +0.00	21.96	21.08	21.54	105,892
17 Jan 24	21.56000 +0.00	22.43	20.50	21.60	227,624
16 Jan 24	21.80000 +0.00	22.42	21.06	21.45	265,278
12 Jan 24	21.40000 +0.00	23.37	20.87	22.43	593,282
11 Jan 24	20.99000 +0.00	22.02	20.32	21.80	321,196
10 Jan 24	22.13000 +0.00	24.75	21.94	23.50	168,073
09 Jan 24	23.36000 +0.00	25.00	22.34	24.62	654,330
08 Jan 24	24.90000 +0.00	25.81	21.40	22.17	664,912
05 Jan 24	22.24000 +0.00	22.86	21.02	22.17	116,068
04 Jan 24	22.54000 +0.00	23.00	20.11	21.07	144,646
03 Jan 24	21.00000 +0.00	22.08	18.54	21.55	98,604
02 Jan 24	21.40000 +0.00	22.10	19.59	21.99	93,943
29 Dec 23	21.52000 +0.00	22.00	19.83	20.50	111,015
28 Dec 23	20.50000 +0.00	20.72	20.24	20.24	96,538
27 Dec 23	20.20000 +0.00	20.32	18.61	19.37	95,531
26 Dec 23	19.30000 +0.00	19.60	17.83	18.11	91,699
22 Dec 23	18.17000 +0.00	18.40	16.90	17.10	81,309
21 Dec 23	17.22000 +0.00	17.45	15.60	15.68	142,815
20 Dec 23	15.55000 +0.00	17.81	15.41	17.09	136,488
19 Dec 23	16.40000 +0.00	16.61	15.37	15.82	114,008
18 Dec 23	15.81000 +0.00	16.83	15.63	16.83	83,396
15 Dec 23	15.50000 +0.00	15.65	14.62	14.95	122,329
14 Dec 23	14.84000 +0.00	17.22	14.22	16.00	348,210
13 Dec 23	16.52000 +0.00	18.10	16.03	16.39	71,398
12 Dec 23	16.50000 +0.00	18.88	15.94	17.85	275,674
11 Dec 23	18.05000 +0.00	21.29	18.03	21.29	285,117
08 Dec 23	19.61000 +0.00	21.83	19.61	20.39	369,167
07 Dec 23	19.86000 +0.00	21.19	17.04	20.14	466,592
06 Dec 23	20.25000 +0.00	22.66	19.43	19.43	33,826
05 Dec 23	20.50000 +0.00	21.60	17.20	19.10	20,437
04 Dec 23	19.29000 +0.00	19.50	17.20	19.50	26,419
01 Dec 23	19.58000 +0.00	21.40	16.24	18.77	86,581
30 Nov 23	18.66000 +0.00	19.60	14.38	15.31	121,635
29 Nov 23	15.72000 +0.00	16.88	15.44	15.51	101,839
28 Nov 23	14.50000 +0.00	16.30	10.42	10.81	116,510
27 Nov 23	12.01000 +0.00	12.34	10.69	10.87	43,369
24 Nov 23	11.04000 +0.00	11.49	10.92	10.95	5,906
22 Nov 23	10.39000 +0.00	10.80	9.50	10.25	56,221
21 Nov 23	9.97000 +0.00	11.77	8.75	10.57	273,107
20 Nov 23	10.50000 +0.00	11.31	9.89	10.00	85,997
17 Nov 23	10.25000 +0.00	10.69	9.50	10.21	87,744
16 Nov 23	9.99000 +0.00	11.14	9.99	10.77	57,766
15 Nov 23	10.81000 +0.00	11.92	10.16	10.16	62,016
14 Nov 23	10.75000 +0.00	10.75	9.76	10.23	51,080
13 Nov 23	10.18000 +0.00	10.51	8.87	9.41	51,002
10 Nov 23	9.49000 +0.00	9.49	8.43	9.23	48,246
09 Nov 23	9.47000 +0.00	9.83	9.03	9.76	15,169
08 Nov 23	9.70000 +0.00	10.00	9.31	9.68	19,693
07 Nov 23	10.06000 +0.00	10.58	9.95	10.58	5,207
06 Nov 23	10.70000 +0.00	11.66	10.38	11.40	28,508
03 Nov 23	11.31000 +0.00	11.71	10.94	11.30	6,515
02 Nov 23	11.51000 +0.00	11.90	10.90	10.90	14,872
01 Nov 23	11.43000 +0.00	12.44	11.40	11.61	37,762
31 Oct 23	11.64000 +0.00	12.35	11.51	11.51	41,586
30 Oct 23	11.68000 +0.00	12.54	10.17	10.76	51,925
27 Oct 23	10.66000 +0.00	11.28	10.57	11.28	7,843
26 Oct 23	11.30010 +0.00	11.60	10.71	10.89	39,718
25 Oct 23	11.10000 +0.00	11.60	10.30	11.39	26,680
24 Oct 23	11.60000 +0.00	13.02	11.41	12.51	61,327
23 Oct 23	12.41000 +0.00	13.39	12.16	13.03	30,742
20 Oct 23	13.25000 +0.00	13.42	12.00	12.04	30,856
19 Oct 23	12.05000 +0.00	13.42	11.78	13.20	41,779
18 Oct 23	13.30000 +0.00	14.00	13.27	13.64	17,308
17 Oct 23	13.65000 +0.00	15.39	12.20	13.45	149,608
16 Oct 23	13.76000 +0.00	13.86	12.32	12.32	34,144
13 Oct 23	12.98000 +0.00	13.00	10.85	11.67	29,692
12 Oct 23	11.86000 +0.00	11.89	11.41	11.41	19,428
11 Oct 23	12.52000 +0.00	12.82	11.84	12.82	5,517
10 Oct 23	12.98000 +0.00	13.00	11.72	12.01	20,096
09 Oct 23	12.23000 +0.00	12.48	11.00	11.61	239,544
06 Oct 23	11.75000 +0.00	11.75	9.75	10.83	34,457
05 Oct 23	10.66000 +0.00	11.20	9.75	9.82	12,517
04 Oct 23	9.92000 +0.00	11.48	9.23	11.18	63,158
03 Oct 23	11.30000 +0.00	11.94	10.57	11.86	13,851
02 Oct 23	11.70000 +0.00	12.25	11.28	12.04	22,822
29 Sep 23	12.25000 +0.00	12.42	11.07	11.33	10,170
28 Sep 23	11.46000 +0.00	11.62	11.00	11.59	12,500
27 Sep 23	11.49000 +0.00	11.94	11.06	11.28	15,700
26 Sep 23	11.33000 +0.00	12.31	11.01	11.34	14,485
25 Sep 23	11.63000 +0.00	12.20	10.65	11.78	34,134
22 Sep 23	11.86000 +0.00	12.72	11.57	11.57	52,220
21 Sep 23	11.67000 +0.00	11.99	10.22	10.86	39,175
20 Sep 23	10.86000 +0.00	12.52	10.86	12.14	25,363
19 Sep 23	12.01000 +0.00	12.85	12.00	12.51	17,928
18 Sep 23	12.41000 +0.00	14.56	12.41	13.60	53,133
15 Sep 23	13.90000 +0.00	15.01	12.71	14.01	63,410
14 Sep 23	13.95000 +0.00	15.63	13.19	14.76	58,639
13 Sep 23	14.94000 +0.00	15.60	12.99	13.72	45,257
12 Sep 23	13.85000 +0.00	14.36	13.42	13.96	20,987
11 Sep 23	14.05000 +0.00	14.52	12.71	13.43	56,976
08 Sep 23	14.00000 +0.00	16.58	13.00	13.00	237,755
07 Sep 23	15.01750 +0.00	15.30	11.75	12.41	59,211
06 Sep 23	15.00000 +0.00	15.25	14.52	15.13	25,151
05 Sep 23	14.89750 +0.00	15.50	14.27	14.50	73,386
01 Sep 23	14.50000 +0.00	14.88	13.75	13.75	5,205
31 Aug 23	14.37500 +0.00	14.68	13.77	13.77	5,771
30 Aug 23	14.20000 +0.00	14.50	13.45	13.50	30,283
29 Aug 23	13.50250 +0.00	13.75	13.25	13.25	7,091
28 Aug 23	13.28250 +0.00	14.23	12.75	12.79	6,723
25 Aug 23	13.07500 +0.00	13.94	12.76	13.45	3,833
24 Aug 23	13.65000 +0.00	14.50	12.75	13.31	4,367
23 Aug 23	13.72500 +0.00	14.25	12.38	13.00	23,988
22 Aug 23	12.97500 +0.00	13.00	11.63	11.95	8,356
21 Aug 23	12.49750 +0.00	12.98	11.40	12.25	6,333
18 Aug 23	12.25000 +0.00	12.81	11.25	11.27	11,114
17 Aug 23	11.92500 +0.00	12.00	11.13	11.27	2,996
16 Aug 23	11.55000 +0.00	11.68	11.00	11.02	3,531
15 Aug 23	11.70000 +0.00	12.15	11.25	11.50	14,760
14 Aug 23	11.77500 +0.00	12.00	11.32	11.99	12,096
11 Aug 23	12.50000 +0.00	13.12	11.94	11.94	11,672
10 Aug 23	13.12000 +0.00	13.12	12.25	12.50	7,817
09 Aug 23	12.41000 +0.00	12.82	11.38	11.50	35,283
08 Aug 23	11.52500 +0.00	11.77	10.25	10.98	69,146
07 Aug 23	11.51000 +0.00	12.25	11.25	11.68	13,079
04 Aug 23	12.00250 +0.00	13.00	11.63	12.82	21,378
03 Aug 23	13.02750 +0.00	14.00	13.01	13.75	19,768
02 Aug 23	13.80750 +0.00	14.19	13.25	13.38	22,883
01 Aug 23	13.78750 +0.00	14.50	12.77	13.25	16,370
31 Jul 23	14.12750 +0.00	14.38	13.85	14.00	17,310
28 Jul 23	14.40000 +0.00	15.12	13.55	13.77	23,349
27 Jul 23	14.01750 +0.00	14.75	13.25	14.50	35,161
26 Jul 23	14.27500 +0.00	15.40	13.72	14.75	36,875
25 Jul 23	14.74750 +0.00	15.80	14.52	15.75	51,633
24 Jul 23	14.75000 +0.00	15.50	14.50	14.74	21,096
21 Jul 23	14.83000 +0.00	15.62	14.50	14.50	25,709
20 Jul 23	14.97500 +0.00	16.13	14.52	16.00	57,689
19 Jul 23	16.00000 +0.00	17.21	15.02	17.04	143,124
18 Jul 23	16.91500 +0.00	18.00	14.94	15.03	199,785
17 Jul 23	15.00000 +0.00	15.23	13.31	13.81	196,033
14 Jul 23	13.97500 +0.00	14.00	12.83	13.37	57,764
13 Jul 23	13.56250 +0.00	13.75	13.06	13.47	45,866
12 Jul 23	13.75000 +0.00	14.10	12.25	12.50	184,169
11 Jul 23	12.50000 +0.00	12.68	11.76	11.80	82,341
10 Jul 23	12.37500 +0.00	12.75	11.30	11.30	69,866
07 Jul 23	12.00000 +0.00	12.75	11.76	12.56	94,674
06 Jul 23	13.00000 +0.00	13.85	9.52	10.65	573,386
05 Jul 23	10.75000 +0.00	12.23	10.30	12.00	105,586
03 Jul 23	11.46250 +0.00	12.75	10.53	11.28	161,364
30 Jun 23	11.26250 +0.00	11.44	8.75	9.85	400,427
29 Jun 23	9.87500 +0.00	10.38	9.29	9.50	150,726
28 Jun 23	9.50750 +0.00	9.95	8.81	9.00	230,113
27 Jun 23	9.37500 +0.00	9.75	8.53	9.24	316,633
26 Jun 23	9.47000 +0.00	10.35	9.00	9.90	466,598
23 Jun 23	10.00000 +0.00	13.43	9.25	11.50	1,487,899
22 Jun 23	11.40250 +0.00	24.00	10.38	22.36	10,133,695
21 Jun 23	2.66000 +0.00	3.72	2.66	3.72	148,409
20 Jun 23	3.62000 +0.00	3.75	3.31	3.75	25,609
16 Jun 23	3.49250 +0.00	4.15	3.35	3.53	41,105
15 Jun 23	3.66250 +0.00	3.66	3.49	3.66	21,408
14 Jun 23	3.62500 +0.00	3.67	3.45	3.45	17,719
13 Jun 23	3.45000 +0.00	3.56	3.40	3.49	27,923
12 Jun 23	3.49750 +0.00	3.60	3.25	3.40	32,148
09 Jun 23	3.35000 +0.00	3.72	3.25	3.25	50,874
08 Jun 23	3.23500 +0.00	3.30	3.11	3.27	21,183
07 Jun 23	3.23500 +0.00	3.33	3.11	3.22	9,025
06 Jun 23	3.15000 +0.00	3.17	3.06	3.13	11,374
05 Jun 23	3.22500 +0.00	3.39	2.85	3.37	19,748
02 Jun 23	3.20000 +0.00	3.26	3.13	3.26	17,577
01 Jun 23	3.26000 +0.00	3.36	3.19	3.25	8,390
31 May 23	3.24750 +0.00	3.67	3.14	3.51	18,982
30 May 23	3.22750 +0.00	3.51	3.13	3.38	16,959
26 May 23	3.38000 +0.00	3.59	3.38	3.51	9,996
25 May 23	3.50000 +0.00	3.71	3.45	3.58	17,154
24 May 23	3.57500 +0.00	3.74	3.36	3.74	38,912
23 May 23	3.75500 +0.00	3.83	3.69	3.75	20,752
22 May 23	3.75000 +0.00	3.85	3.65	3.65	11,190
19 May 23	3.65000 +0.00	3.88	3.65	3.75	10,083
18 May 23	3.67250 +0.00	3.90	3.65	3.85	8,097
17 May 23	3.75000 +0.00	3.75	3.62	3.72	10,290
16 May 23	3.72500 +0.00	3.74	3.57	3.57	5,850
15 May 23	3.60000 +0.00	3.83	3.56	3.81	31,592
12 May 23	3.82750 +0.00	4.00	3.80	3.88	17,384
11 May 23	3.95500 +0.00	4.13	3.95	4.02	14,392
10 May 23	4.10000 +0.00	4.35	4.05	4.25	21,627
09 May 23	4.08500 +0.00	4.12	3.93	3.95	27,105
08 May 23	3.95000 +0.00	4.20	3.85	4.20	24,296
05 May 23	4.00000 +0.00	4.17	3.91	4.11	21,118
04 May 23	4.00000 +0.00	4.10	3.90	4.06	10,473
03 May 23	3.87500 +0.00	4.25	3.88	4.14	20,761
02 May 23	4.19000 +0.00	4.43	4.09	4.39	13,886
01 May 23	4.20000 +0.00	4.35	4.03	4.25	16,394
28 Apr 23	4.21750 +0.00	4.25	4.03	4.25	25,760
27 Apr 23	4.02500 +0.00	4.20	3.88	4.10	47,803
26 Apr 23	4.01500 +0.00	4.13	3.80	4.00	28,508
25 Apr 23	3.98000 +0.00	4.18	3.80	4.08	46,113
24 Apr 23	4.07500 +0.00	4.43	4.04	4.43	35,427
21 Apr 23	4.25500 +0.00	4.38	3.72	4.00	103,771
20 Apr 23	3.99750 +0.00	4.07	3.84	3.88	85,795
19 Apr 23	4.00000 +0.00	4.35	3.88	4.05	282,219
18 Apr 23	3.92500 +0.00	4.24	3.65	3.85	125,578
17 Apr 23	3.85000 +0.00	4.22	3.53	3.93	83,512
14 Apr 23	3.75000 +0.00	4.75	3.63	4.45	111,512
13 Apr 23	4.40000 +0.00	4.75	4.25	4.72	54,058
12 Apr 23	4.75000 +0.00	5.50	4.03	5.50	284,139
11 Apr 23	6.43750 +0.00	6.50	6.40	6.40	4,130
10 Apr 23	6.50000 +0.00	6.53	6.40	6.40	7,011
06 Apr 23	6.48250 +0.00	6.66	6.46	6.66	7,822
05 Apr 23	6.58500 +0.00	7.07	6.59	6.90	9,598
04 Apr 23	6.91750 +0.00	7.13	6.75	7.00	12,892
03 Apr 23	7.12500 +0.00	7.41	7.00	7.41	12,544
31 Mar 23	7.25000 +0.00	7.60	7.13	7.60	12,074
30 Mar 23	7.26500 +0.00	7.75	7.25	7.70	8,618
29 Mar 23	7.50250 +0.00	7.72	7.25	7.25	5,300
28 Mar 23	7.32250 +0.00	7.95	7.32	7.75	8,788
27 Mar 23	7.62750 +0.00	8.25	7.50	8.25	8,425
24 Mar 23	8.25000 +0.00	8.25	7.74	8.03	3,498
23 Mar 23	8.04500 +0.00	8.87	8.04	8.13	2,116
22 Mar 23	8.29250 +0.00	8.68	8.15	8.18	2,416
21 Mar 23	8.13750 +0.00	8.50	7.50	7.50	8,051
20 Mar 23	7.50000 +0.00	8.25	7.50	7.79	6,014
17 Mar 23	7.79000 +0.00	8.75	7.79	8.75	8,094
16 Mar 23	8.50000 +0.00	8.96	8.00	8.00	7,464
15 Mar 23	7.74000 +0.00	9.18	7.50	9.00	24,385
14 Mar 23	9.00000 +0.00	9.80	9.00	9.00	7,294
13 Mar 23	9.25000 +0.00	10.00	8.75	9.25	14,886
10 Mar 23	9.50000 +0.00	10.43	9.27	10.09	8,184
09 Mar 23	10.40000 +0.00	11.20	10.02	10.47	10,043
08 Mar 23	10.44750 +0.00	10.57	9.63	9.80	5,756
07 Mar 23	10.06250 +0.00	10.25	9.50	10.00	4,683
06 Mar 23	9.99500 +0.00	10.25	9.56	9.56	7,917
03 Mar 23	9.85000 +0.00	10.50	9.25	9.82	6,873
02 Mar 23	9.75000 +0.00	11.50	9.59	9.98	8,777
01 Mar 23	9.87750 +0.00	11.95	9.79	10.30	6,173
28 Feb 23	9.80000 +0.00	11.00	9.55	9.55	14,986
27 Feb 23	9.55000 +0.00	10.17	9.50	10.17	8,273
24 Feb 23	9.79500 +0.00	10.75	8.33	10.75	20,997
23 Feb 23	11.00000 +0.00	12.06	10.75	11.49	7,084
22 Feb 23	11.48750 +0.00	11.94	11.25	11.38	2,922
21 Feb 23	11.37500 +0.00	12.48	11.28	12.27	13,297
17 Feb 23	12.47500 +0.00	12.48	11.89	12.00	5,637
16 Feb 23	11.75000 +0.00	12.37	11.50	12.25	4,956
15 Feb 23	11.87500 +0.00	12.50	11.51	11.75	8,673
14 Feb 23	12.00000 +0.00	12.80	11.79	12.68	13,256
13 Feb 23	13.00000 +0.00	13.40	12.75	13.40	5,169
10 Feb 23	13.39750 +0.00	13.50	12.25	13.48	12,172
09 Feb 23	13.45750 +0.00	14.00	12.63	13.35	18,825
08 Feb 23	14.14250 +0.00	14.14	12.50	13.24	78,530
07 Feb 23	12.53250 +0.00	13.52	12.50	13.00	6,010
06 Feb 23	13.00000 +0.00	13.20	12.38	12.38	8,763
03 Feb 23	12.60000 +0.00	13.00	12.02	12.52	9,294
02 Feb 23	12.25000 +0.00	12.52	12.00	12.48	8,792
01 Feb 23	12.01750 +0.00	12.52	11.82	12.19	10,180
31 Jan 23	12.50000 +0.00	12.61	11.93	12.05	8,125
30 Jan 23	12.05250 +0.00	12.50	12.00	12.25	5,917
27 Jan 23	12.75000 +0.00	13.00	12.00	12.75	11,606
26 Jan 23	12.32500 +0.00	12.50	11.75	11.75	3,333
25 Jan 23	12.00000 +0.00	12.68	11.98	12.60	6,883
24 Jan 23	12.70750 +0.00	13.00	12.32	12.75	7,357
23 Jan 23	12.87250 +0.00	13.00	12.25	12.88	13,030
20 Jan 23	12.34250 +0.00	14.50	12.10	14.50	16,620
19 Jan 23	12.97500 +0.00	14.25	12.75	13.75	10,889
18 Jan 23	13.93500 +0.00	15.37	13.70	14.75	24,333
17 Jan 23	15.25000 +0.00	15.50	13.25	13.79	29,512
13 Jan 23	13.25000 +0.00	13.25	12.75	13.00	7,943
12 Jan 23	13.01500 +0.00	13.03	12.50	12.50	6,851
11 Jan 23	12.67250 +0.00	13.25	12.56	13.25	12,706
10 Jan 23	13.00000 +0.00	13.00	12.38	12.38	15,003
09 Jan 23	12.62000 +0.00	13.50	12.25	12.70	22,918
06 Jan 23	12.50000 +0.00	13.50	11.91	12.50	33,896
05 Jan 23	12.87500 +0.00	13.25	10.32	11.25	40,162
04 Jan 23	11.10250 +0.00	11.25	10.00	10.99	28,332
03 Jan 23	10.53500 +0.00	11.00	10.45	10.88	15,007
30 Dec 22	11.24750 +0.00	11.25	8.77	8.88	25,114
29 Dec 22	8.92750 +0.00	9.10	8.68	8.68	8,595
28 Dec 22	8.73000 +0.00	9.75	8.63	9.75	21,498
27 Dec 22	9.70750 +0.00	9.71	8.52	8.75	20,140
23 Dec 22	8.98250 +0.00	9.00	8.52	9.00	8,806
22 Dec 22	8.87750 +0.00	9.38	8.50	8.88	7,891
21 Dec 22	9.04500 +0.00	9.22	8.50	8.50	15,341
20 Dec 22	8.79000 +0.00	9.25	8.52	9.00	19,160
19 Dec 22	9.00000 +0.00	9.71	9.00	9.50	20,512
16 Dec 22	9.35000 +0.00	9.73	9.35	9.63	31,735
15 Dec 22	9.63250 +0.00	10.00	9.47	9.52	13,157
14 Dec 22	9.62750 +0.00	9.88	9.36	9.59	11,578
13 Dec 22	9.75000 +0.00	10.25	9.51	10.25	14,596
12 Dec 22	9.75000 +0.00	10.00	8.76	9.25	40,734
09 Dec 22	9.40500 +0.00	9.50	8.90	9.44	45,865
08 Dec 22	9.49000 +0.00	10.59	9.35	10.59	56,670
07 Dec 22	10.92000 +0.00	11.25	10.25	11.25	42,615
06 Dec 22	11.15000 +0.00	11.75	10.48	11.75	46,968
05 Dec 22	11.76500 +0.00	12.82	11.60	12.50	73,991
02 Dec 22	12.50250 +0.00	13.50	10.39	11.00	252,538
01 Dec 22	10.58000 +0.00	11.17	10.14	10.14	156,844
30 Nov 22	10.37500 +0.00	13.25	9.78	13.25	753,847
29 Nov 22	30.50000 +0.00	31.75	30.39	31.00	6,009
28 Nov 22	31.75000 +0.00	32.75	30.00	32.75	10,911
25 Nov 22	31.00000 +0.00	32.75	29.00	29.00	8,495
23 Nov 22	30.25000 +0.00	31.25	29.75	30.75	9,431
22 Nov 22	30.50000 +0.00	31.50	30.25	31.50	6,760
21 Nov 22	31.50000 +0.00	33.13	29.00	29.25	23,751
18 Nov 22	30.25000 +0.00	31.25	28.25	30.25	5,655
17 Nov 22	29.75000 +0.00	33.50	29.25	33.50	8,435
16 Nov 22	32.00000 +0.00	34.25	30.48	31.75	11,108
15 Nov 22	32.00000 +0.00	35.25	31.43	35.25	12,857
14 Nov 22	34.00000 +0.00	35.50	32.75	35.00	14,639
11 Nov 22	34.25000 +0.00	37.75	34.25	37.25	17,220
10 Nov 22	38.50000 +0.00	39.00	31.50	32.75	81,939
09 Nov 22	32.50000 +0.00	32.50	30.50	31.75	60,465
08 Nov 22	31.62500 +0.00	32.25	30.25	31.25	21,706
07 Nov 22	31.50000 +0.00	32.13	27.25	28.50	52,589
04 Nov 22	27.75000 +0.00	29.75	26.25	29.75	26,410
03 Nov 22	28.50000 +0.00	30.00	25.50	30.00	33,566
02 Nov 22	30.50000 +0.00	30.50	24.00	25.50	102,255
01 Nov 22	27.75000 +0.00	36.75	25.50	26.00	636,044
31 Oct 22	25.75000 +0.00	26.00	19.30	21.04	131,224
28 Oct 22	23.00000 +0.00	28.25	16.50	16.75	1,726,804
27 Oct 22	14.25000 +0.00	15.06	12.00	12.00	41,138
26 Oct 22	12.37750 +0.00	13.07	12.05	12.25	7,484
25 Oct 22	12.99750 +0.00	13.27	12.25	12.37	1,462
24 Oct 22	12.39250 +0.00	13.20	12.01	12.59	5,165
21 Oct 22	12.72500 +0.00	13.74	11.75	12.00	6,120
20 Oct 22	12.00250 +0.00	12.59	11.63	11.66	4,197
19 Oct 22	12.25250 +0.00	12.50	11.76	12.16	3,016
18 Oct 22	12.35000 +0.00	12.75	11.75	11.75	2,907
17 Oct 22	11.80250 +0.00	12.75	11.78	12.36	4,684
14 Oct 22	12.12500 +0.00	12.38	11.75	12.20	1,791
13 Oct 22	11.67750 +0.00	12.25	11.51	12.00	28,686
12 Oct 22	12.40000 +0.00	12.96	11.82	11.88	6,041
11 Oct 22	12.25000 +0.00	13.20	12.00	12.00	12,013
10 Oct 22	12.00500 +0.00	12.56	11.50	12.54	13,834
07 Oct 22	12.55250 +0.00	13.25	12.52	13.25	5,761
06 Oct 22	13.12750 +0.00	13.50	12.50	12.91	6,096
05 Oct 22	13.25000 +0.00	13.73	13.00	13.52	5,058
04 Oct 22	13.20000 +0.00	14.00	12.75	14.00	21,510
03 Oct 22	13.75000 +0.00	13.75	12.50	13.25	8,683
30 Sep 22	13.15000 +0.00	13.38	12.00	12.00	12,740
29 Sep 22	12.24750 +0.00	12.42	11.25	11.55	6,997
28 Sep 22	11.90250 +0.00	12.44	11.25	11.25	4,847
27 Sep 22	11.51000 +0.00	12.10	10.85	11.03	10,671
26 Sep 22	11.37000 +0.00	11.75	10.52	10.75	13,706
23 Sep 22	11.03500 +0.00	12.00	10.75	12.00	5,466
22 Sep 22	11.55000 +0.00	12.00	11.55	11.84	11,840
21 Sep 22	12.20000 +0.00	12.88	12.07	12.35	4,949
20 Sep 22	12.45500 +0.00	13.00	12.27	12.88	5,179
19 Sep 22	13.12500 +0.00	13.12	12.00	12.25	10,993
16 Sep 22	12.25000 +0.00	13.26	12.25	12.73	14,296
15 Sep 22	13.25500 +0.00	13.50	11.99	12.00	22,102
14 Sep 22	12.01000 +0.00	12.50	11.53	12.18	10,867
13 Sep 22	12.33500 +0.00	12.50	12.05	12.43	6,134
12 Sep 22	12.47250 +0.00	13.00	12.00	12.26	15,437
09 Sep 22	12.25750 +0.00	13.19	12.02	12.54	15,649
08 Sep 22	12.50000 +0.00	12.50	12.00	12.50	9,678
07 Sep 22	12.50000 +0.00	13.25	12.24	12.25	19,908
06 Sep 22	12.25000 +0.00	12.75	12.25	12.63	14,639
02 Sep 22	13.00000 +0.00	13.28	12.75	12.75	18,350
01 Sep 22	13.29250 +0.00	13.50	12.52	13.00	44,998
31 Aug 22	13.07500 +0.00	13.69	12.77	13.51	29,851
30 Aug 22	13.07500 +0.00	15.13	13.02	14.50	23,657
29 Aug 22	15.11750 +0.00	15.25	13.25	13.50	47,795
26 Aug 22	12.95000 +0.00	13.24	12.50	13.07	42,379
25 Aug 22	13.07500 +0.00	14.12	13.00	14.00	106,901
24 Aug 22	13.62250 +0.00	16.75	13.06	16.74	88,162
23 Aug 22	17.00000 +0.00	17.64	16.00	17.51	110,564
22 Aug 22	18.84750 +0.00	19.94	16.81	19.61	200,272
19 Aug 22	22.75000 +0.00	26.00	16.00	18.71	3,134,748
18 Aug 22	12.62250 +0.00	13.50	12.36	13.01	523,211
17 Aug 22	13.00500 +0.00	13.50	12.19	13.12	12,769
16 Aug 22	13.23750 +0.00	14.35	12.50	12.75	13,644
15 Aug 22	12.97000 +0.00	13.15	11.77	12.50	22,662
12 Aug 22	12.30000 +0.00	13.00	11.56	12.12	17,879
11 Aug 22	12.49750 +0.00	12.95	11.25	11.75	38,588
10 Aug 22	11.55750 +0.00	11.75	10.25	10.50	128,356
09 Aug 22	10.31250 +0.00	11.25	10.02	10.50	11,488
08 Aug 22	10.67500 +0.00	11.27	10.50	11.02	8,307
05 Aug 22	10.50750 +0.00	10.75	10.38	10.75	11,283
04 Aug 22	10.38000 +0.00	10.50	9.88	10.25	11,350
03 Aug 22	9.75500 +0.00	10.64	9.73	10.07	16,895
02 Aug 22	9.56000 +0.00	9.89	9.30	9.88	6,462
01 Aug 22	9.75250 +0.00	10.25	9.75	10.25	8,045
29 Jul 22	10.38500 +0.00	10.74	10.00	10.40	6,853
28 Jul 22	10.39500 +0.00	10.75	10.14	10.50	9,253
27 Jul 22	10.22500 +0.00	10.63	10.09	10.50	10,289
26 Jul 22	10.16250 +0.00	11.00	10.00	10.97	14,789
25 Jul 22	10.23500 +0.00	10.97	10.23	10.91	3,986
22 Jul 22	10.73500 +0.00	11.75	10.54	11.59	12,384
21 Jul 22	11.65000 +0.00	12.38	11.53	11.85	4,743
20 Jul 22	11.85000 +0.00	12.37	11.85	11.90	7,954
19 Jul 22	11.90750 +0.00	12.16	11.61	11.62	6,575
18 Jul 22	11.52500 +0.00	12.00	11.41	11.73	3,368
15 Jul 22	11.72250 +0.00	12.06	11.50	11.75	9,996
14 Jul 22	11.75000 +0.00	12.56	11.31	12.00	10,462
13 Jul 22	12.05250 +0.00	12.69	12.00	12.07	21,348
12 Jul 22	12.42500 +0.00	13.25	12.07	13.25	7,242
11 Jul 22	12.50000 +0.00	13.00	12.32	13.00	14,445
08 Jul 22	13.07500 +0.00	13.24	12.75	12.82	10,868
07 Jul 22	12.82500 +0.00	13.06	12.30	12.50	14,986
06 Jul 22	12.45250 +0.00	12.99	12.25	12.63	12,732
05 Jul 22	12.57250 +0.00	13.73	12.33	13.00	7,717
01 Jul 22	12.75250 +0.00	13.31	12.45	12.62	9,926
30 Jun 22	12.62750 +0.00	13.45	12.59	13.25	14,182
29 Jun 22	12.92500 +0.00	13.99	12.75	13.54	24,841
28 Jun 22	13.63750 +0.00	14.64	13.50	14.60	15,921
27 Jun 22	14.64250 +0.00	15.00	14.03	14.75	26,194
24 Jun 22	14.55250 +0.00	16.28	14.55	16.25	187,776
23 Jun 22	16.25000 +0.00	16.49	15.43	16.00	13,105
22 Jun 22	16.15000 +0.00	16.50	15.25	16.00	11,159
21 Jun 22	15.96250 +0.00	16.50	15.35	16.50	15,782
17 Jun 22	16.25000 +0.00	17.55	16.25	16.50	18,440
16 Jun 22	16.69500 +0.00	17.33	16.37	16.50	9,463
15 Jun 22	17.37500 +0.00	18.10	16.41	17.50	11,508
14 Jun 22	17.43250 +0.00	18.47	17.28	17.77	12,683
13 Jun 22	18.47000 +0.00	18.50	16.75	17.75	38,598
10 Jun 22	17.76000 +0.00	18.16	16.80	17.78	8,929
09 Jun 22	18.15750 +0.00	18.48	16.90	17.57	18,835
08 Jun 22	17.51000 +0.00	19.75	17.50	18.31	55,808
07 Jun 22	18.25000 +0.00	19.42	14.75	16.02	168,718
06 Jun 22	14.62750 +0.00	16.45	14.62	15.58	53,850
03 Jun 22	15.60250 +0.00	17.70	15.00	17.50	178,324
02 Jun 22	18.25000 +0.00	26.63	17.69	23.00	238,029
01 Jun 22	37.50000 +0.00	41.00	37.25	39.00	7,665
31 May 22	39.50000 +0.00	40.75	38.25	38.75	9,534
27 May 22	39.25000 +0.00	39.65	36.75	38.25	4,500
26 May 22	38.75000 +0.00	39.50	35.75	37.50	5,832
25 May 22	37.50000 +0.00	37.75	33.25	34.50	8,449
24 May 22	34.25000 +0.00	36.50	34.00	36.50	10,212
23 May 22	37.50000 +0.00	37.88	36.00	37.00	7,772
20 May 22	37.50000 +0.00	39.00	36.25	38.25	5,889
19 May 22	37.75000 +0.00	39.75	35.63	37.00	7,854
18 May 22	37.50000 +0.00	37.75	35.75	37.50	9,340
17 May 22	38.50000 +0.00	39.50	36.50	36.75	8,963
16 May 22	35.75000 +0.00	37.25	33.75	33.75	14,950
13 May 22	34.50000 +0.00	35.63	32.75	32.75	57,712
12 May 22	32.75000 +0.00	35.25	32.50	33.75	34,044
11 May 22	33.75000 +0.00	36.75	32.25	36.25	69,795
10 May 22	36.75000 +0.00	38.75	34.50	34.75	12,272
09 May 22	34.25000 +0.00	35.25	33.13	34.25	18,291
06 May 22	34.75000 +0.00	40.25	34.25	40.25	8,773
05 May 22	39.50000 +0.00	40.75	35.00	37.50	42,860
04 May 22	39.00000 +0.00	40.00	36.25	40.00	7,062
03 May 22	39.50000 +0.00	40.50	37.75	38.00	6,447
02 May 22	38.00000 +0.00	38.00	35.75	35.75	16,536
29 Apr 22	36.00000 +0.00	40.00	35.88	38.75	8,002
28 Apr 22	39.00000 +0.00	40.00	36.83	40.00	9,901
27 Apr 22	39.25000 +0.00	40.63	38.38	40.00	10,001
26 Apr 22	39.75000 +0.00	43.50	39.50	42.50	13,540
25 Apr 22	43.75000 +0.00	45.00	42.75	42.75	5,887
22 Apr 22	43.25000 +0.00	44.50	42.00	44.00	10,115
21 Apr 22	44.00000 +0.00	48.00	44.00	48.00	12,967
20 Apr 22	47.25000 +0.00	49.25	45.25	47.50	14,073
19 Apr 22	47.25000 +0.00	50.45	43.75	46.75	15,680
18 Apr 22	47.50000 +0.00	48.75	45.30	47.50	31,389
14 Apr 22	49.50000 +0.00	51.00	48.50	51.00	16,113
13 Apr 22	52.25000 +0.00	53.00	46.13	51.75	61,761
12 Apr 22	55.75000 +0.00	79.25	52.13	66.75	467,714
11 Apr 22	60.75000 +0.00	64.00	59.25	64.00	59,436
08 Apr 22	65.00000 +0.00	66.80	63.25	66.50	10,665
07 Apr 22	66.50000 +0.00	71.00	63.75	67.50	14,372
06 Apr 22	66.00000 +0.00	66.75	60.25	62.00	15,528
05 Apr 22	63.25000 +0.00	65.75	62.12	64.00	10,496
04 Apr 22	64.25000 +0.00	66.00	62.00	65.50	13,553
01 Apr 22	65.25000 +0.00	66.00	57.13	59.00	13,218
31 Mar 22	57.50000 +0.00	58.75	55.25	57.25	7,052
30 Mar 22	57.25000 +0.00	60.50	56.25	59.50	8,839
29 Mar 22	59.25000 +0.00	62.00	58.25	59.75	7,978
28 Mar 22	58.00000 +0.00	60.50	56.50	57.75	5,604
25 Mar 22	58.50000 +0.00	64.00	58.25	63.00	8,251
24 Mar 22	62.75000 +0.00	64.25	61.00	62.50	10,136
23 Mar 22	63.00000 +0.00	66.50	62.00	65.50	8,891
22 Mar 22	66.25000 +0.00	68.50	61.55	62.50	8,017
21 Mar 22	62.75000 +0.00	68.00	61.12	68.00	7,973
18 Mar 22	68.00000 +0.00	72.75	64.50	68.50	15,280
17 Mar 22	66.50000 +0.00	68.00	58.75	58.75	19,181
16 Mar 22	60.25000 +0.00	66.25	47.75	49.75	42,941
15 Mar 22	46.75000 +0.00	48.25	45.00	47.25	14,934
14 Mar 22	47.25000 +0.00	50.75	46.50	49.75	19,005
11 Mar 22	49.75000 +0.00	55.00	49.50	53.50	21,610
10 Mar 22	53.00000 +0.00	59.00	50.00	58.75	37,282
09 Mar 22	58.50000 +0.00	62.00	55.00	60.50	12,466
08 Mar 22	60.50000 +0.00	62.50	53.50	53.75	29,699
07 Mar 22	58.25000 +0.00	60.00	55.00	56.50	12,671
04 Mar 22	56.25000 +0.00	59.25	56.00	57.50	8,036
03 Mar 22	57.75000 +0.00	64.75	57.00	64.75	20,330
02 Mar 22	64.75000 +0.00	65.50	62.25	64.25	8,405
01 Mar 22	64.50000 +0.00	71.50	63.38	70.25	11,000
28 Feb 22	69.25000 +0.00	73.75	69.00	70.50	7,766
25 Feb 22	71.75000 +0.00	74.75	70.00	72.25	4,644
24 Feb 22	71.75000 +0.00	72.25	66.50	66.50	17,798
23 Feb 22	68.50000 +0.00	73.75	68.50	73.50	5,467
22 Feb 22	73.00000 +0.00	75.25	72.00	75.00	9,566
18 Feb 22	76.00000 +0.00	79.75	75.75	78.25	4,566
17 Feb 22	79.25000 +0.00	84.50	79.00	84.50	3,934
16 Feb 22	85.00000 +0.00	86.00	82.25	84.50	7,212
15 Feb 22	83.50000 +0.00	86.00	82.25	85.00	8,129
14 Feb 22	84.25000 +0.00	88.50	84.00	86.00	12,859
11 Feb 22	85.75000 +0.00	92.50	85.75	90.50	8,284
10 Feb 22	90.50000 +0.00	95.25	85.25	85.25	31,718
09 Feb 22	96.50000 +0.00	100.75	95.75	99.25	8,611
08 Feb 22	99.50000 +0.00	111.00	98.50	111.00	18,291
07 Feb 22	109.75000 +0.00	112.50	106.25	106.25	4,115
04 Feb 22	106.75000 +0.00	110.25	101.87	104.50	6,026
03 Feb 22	104.75000 +0.00	108.00	102.75	105.75	6,005
02 Feb 22	106.75000 +0.00	113.50	101.75	110.25	9,521
01 Feb 22	111.50000 +0.00	113.00	107.50	109.00	6,834
31 Jan 22	107.50001 +0.00	107.75	100.75	101.25	8,756
28 Jan 22	101.00000 +0.00	101.50	94.50	99.50	8,269
27 Jan 22	99.75000 +0.00	105.75	98.00	105.75	7,519
26 Jan 22	104.99999 +0.00	111.00	105.00	111.00	7,253
25 Jan 22	109.00000 +0.00	112.75	107.00	111.75	3,222
24 Jan 22	111.74999 +0.00	112.00	103.00	105.75	8,049
21 Jan 22	108.00001 +0.00	110.00	104.60	106.50	9,981
20 Jan 22	108.00001 +0.00	118.00	106.75	114.50	12,047
19 Jan 22	114.75001 +0.00	119.72	113.25	115.88	9,706
18 Jan 22	115.00000 +0.00	115.25	110.63	111.75	15,020
14 Jan 22	113.75001 +0.00	116.00	105.50	108.00	6,848
13 Jan 22	108.00001 +0.00	109.00	103.25	104.75	7,529
12 Jan 22	104.99999 +0.00	107.50	101.50	104.00	20,289
11 Jan 22	103.00000 +0.00	106.25	100.25	103.00	3,088
10 Jan 22	104.25000 +0.00	105.50	101.29	105.50	5,009
07 Jan 22	107.00001 +0.00	113.50	103.75	111.00	45,227
06 Jan 22	111.74999 +0.00	114.50	108.25	110.00	15,243
05 Jan 22	112.50000 +0.00	118.25	109.75	112.00	12,293
04 Jan 22	111.00000 +0.00	119.38	109.00	118.75	8,173
03 Jan 22	119.25000 +0.00	120.75	115.50	119.75	18,120
31 Dec 21	118.75000 +0.00	119.25	108.81	117.00	12,685
30 Dec 21	113.75001 +0.00	116.50	107.50	107.50	10,753
29 Dec 21	105.49999 +0.00	107.75	103.50	106.75	6,093
28 Dec 21	107.50001 +0.00	109.25	100.75	105.00	5,942
27 Dec 21	106.50001 +0.00	107.25	102.25	104.50	4,103
23 Dec 21	105.25000 +0.00	107.50	104.25	104.75	5,988
22 Dec 21	104.99999 +0.00	105.35	96.25	101.25	5,850
21 Dec 21	102.25001 +0.00	106.25	100.50	103.00	6,652
20 Dec 21	104.75000 +0.00	105.25	93.03	97.50	9,244
17 Dec 21	101.25001 +0.00	103.25	87.25	87.25	23,939
16 Dec 21	88.50000 +0.00	97.50	88.00	94.50	19,879
15 Dec 21	96.00000 +0.00	98.75	92.25	96.75	13,654
14 Dec 21	98.00000 +0.00	102.00	96.50	102.00	30,625
13 Dec 21	94.25000 +0.00	98.00	89.75	91.75	13,301
10 Dec 21	93.00000 +0.00	95.75	89.00	90.00	31,860
09 Dec 21	90.50000 +0.00	99.25	88.25	88.25	48,348
08 Dec 21	87.50000 +0.00	95.00	86.75	91.25	36,872
07 Dec 21	91.00000 +0.00	102.13	89.50	97.75	78,077
06 Dec 21	95.25000 +0.00	117.22	94.75	114.00	124,281
03 Dec 21	150.00000 +0.00	155.25	147.50	155.25	6,298
02 Dec 21	154.25000 +0.00	156.50	149.00	149.50	7,365
01 Dec 21	149.50000 +0.00	159.25	149.25	159.25	6,870
30 Nov 21	156.00000 +0.00	157.75	149.75	152.50	11,137
29 Nov 21	152.00000 +0.00	164.25	150.75	164.25	7,533
26 Nov 21	161.25000 +0.00	171.50	156.00	164.50	3,359
24 Nov 21	165.00000 +0.00	169.25	161.50	162.50	2,571
23 Nov 21	164.00000 +0.00	166.50	156.00	157.50	5,912
22 Nov 21	158.00000 +0.00	177.25	157.50	168.00	8,229
19 Nov 21	167.00000 +0.00	172.50	162.50	162.75	4,727
18 Nov 21	163.75000 +0.00	171.25	162.50	168.50	5,947
17 Nov 21	169.50000 +0.00	173.25	165.00	171.00	13,866
16 Nov 21	172.00000 +0.00	181.82	168.00	181.00	17,138
15 Nov 21	179.75000 +0.00	180.88	175.00	175.25	6,432
12 Nov 21	176.00000 +0.00	184.75	175.00	181.75	5,271
11 Nov 21	182.25000 +0.00	183.50	177.75	178.00	3,779
10 Nov 21	178.00000 +0.00	184.00	176.25	182.75	3,733
09 Nov 21	182.25000 +0.00	185.50	180.00	185.50	3,841
08 Nov 21	184.00000 +0.00	188.50	177.75	184.50	6,762
05 Nov 21	183.00000 +0.00	198.50	181.75	191.75	7,599
04 Nov 21	191.50000 +0.00	195.13	186.50	186.50	2,856
03 Nov 21	193.50000 +0.00	194.75	184.50	185.50	4,010
02 Nov 21	187.25000 +0.00	190.25	183.50	190.25	5,474
01 Nov 21	190.00000 +0.00	191.50	182.75	184.75	4,127
29 Oct 21	183.00000 +0.00	188.50	182.50	185.50	2,901
28 Oct 21	185.50000 +0.00	188.13	179.75	186.25	3,781
27 Oct 21	186.50000 +0.00	195.25	185.75	189.50	7,109
26 Oct 21	189.75000 +0.00	197.00	180.00	191.25	6,747
25 Oct 21	191.75000 +0.00	194.00	178.00	183.00	7,384
22 Oct 21	182.50000 +0.00	184.25	175.25	180.50	3,449
21 Oct 21	182.25000 +0.00	189.25	180.50	188.50	4,718
20 Oct 21	189.00000 +0.00	190.25	184.00	188.75	4,961
19 Oct 21	188.25000 +0.00	193.32	184.75	193.00	3,372
18 Oct 21	191.00000 +0.00	205.00	187.50	203.75	6,449
15 Oct 21	204.50002 +0.00	212.50	201.50	212.50	6,757
14 Oct 21	210.50000 +0.00	211.25	198.50	199.00	4,916
13 Oct 21	198.25000 +0.00	203.50	196.00	202.25	1,173
12 Oct 21	201.00000 +0.00	202.50	196.00	199.78	3,449
11 Oct 21	199.25000 +0.00	203.50	193.00	193.75	5,227
08 Oct 21	194.50000 +0.00	195.75	193.75	194.00	1,341
07 Oct 21	195.25000 +0.00	206.00	193.63	206.00	4,142
06 Oct 21	206.50000 +0.00	212.50	196.75	197.50	9,122
05 Oct 21	199.25000 +0.00	206.50	198.00	202.75	1,801
04 Oct 21	203.25000 +0.00	207.00	201.25	205.00	2,899
01 Oct 21	205.00000 +0.00	208.00	198.50	198.50	5,604
30 Sep 21	198.75000 +0.00	204.25	192.75	195.75	6,961
29 Sep 21	194.00000 +0.00	198.25	191.75	194.00	3,179
28 Sep 21	194.00000 +0.00	198.50	192.75	195.75	2,179
27 Sep 21	195.50000 +0.00	198.00	190.50	193.25	3,089
24 Sep 21	191.75000 +0.00	201.25	191.25	192.75	3,540
23 Sep 21	194.25000 +0.00	194.50	188.00	190.75	2,636
22 Sep 21	190.75000 +0.00	194.75	190.02	192.75	3,906
21 Sep 21	192.50000 +0.00	196.25	187.75	189.75	8,704
20 Sep 21	190.25000 +0.00	193.75	183.75	183.75	12,642
17 Sep 21	186.75000 +0.00	187.75	172.75	178.25	17,520
16 Sep 21	177.25000 +0.00	177.89	171.00	175.50	3,669
15 Sep 21	174.75000 +0.00	176.00	170.25	174.00	4,434
14 Sep 21	174.75000 +0.00	175.75	171.75	174.25	3,170
13 Sep 21	173.75000 +0.00	175.35	168.50	172.00	3,971
10 Sep 21	170.25000 +0.00	178.75	167.50	178.00	26,847
09 Sep 21	177.50000 +0.00	185.72	177.00	184.50	3,746
08 Sep 21	184.00000 +0.00	192.00	181.25	189.00	4,961
07 Sep 21	190.75000 +0.00	193.75	184.75	185.50	12,897
03 Sep 21	185.00000 +0.00	187.50	182.25	184.50	2,377
02 Sep 21	186.25000 +0.00	186.50	176.94	180.00	2,545
01 Sep 21	181.25000 +0.00	181.75	175.00	180.25	3,982
31 Aug 21	181.25000 +0.00	183.75	168.50	178.00	4,442
30 Aug 21	178.25000 +0.00	186.50	178.00	184.00	3,121
27 Aug 21	184.00000 +0.00	187.00	176.50	176.50	4,156
26 Aug 21	176.25000 +0.00	185.00	167.50	181.50	4,652
25 Aug 21	181.50000 +0.00	185.00	175.50	177.75	4,688
24 Aug 21	179.00000 +0.00	181.00	175.00	177.75	3,656
23 Aug 21	178.50000 +0.00	180.33	174.50	175.00	5,915
20 Aug 21	175.25000 +0.00	176.00	167.50	173.75	5,889
19 Aug 21	175.25000 +0.00	178.50	172.50	174.75	11,398
18 Aug 21	171.25000 +0.00	171.75	162.25	162.25	3,894
17 Aug 21	163.00000 +0.00	165.50	159.75	160.00	3,253
16 Aug 21	161.00000 +0.00	162.75	149.25	150.75	3,928
13 Aug 21	150.75000 +0.00	155.75	145.50	155.75	6,455
12 Aug 21	155.50000 +0.00	162.25	150.75	161.25	6,363
11 Aug 21	162.25000 +0.00	163.25	156.75	159.75	3,970
10 Aug 21	159.50000 +0.00	164.00	156.00	163.75	12,007
09 Aug 21	162.25000 +0.00	165.75	157.00	165.25	4,869
06 Aug 21	164.00000 +0.00	171.00	162.50	170.25	4,264
05 Aug 21	170.25000 +0.00	170.75	163.50	166.25	3,980
04 Aug 21	165.00000 +0.00	166.88	152.08	154.75	6,365
03 Aug 21	156.75000 +0.00	157.25	152.00	155.25	2,266
02 Aug 21	153.75000 +0.00	155.00	152.50	154.00	2,250
30 Jul 21	153.25000 +0.00	158.55	151.00	157.25	2,837
29 Jul 21	157.00000 +0.00	166.50	156.50	166.50	4,068
28 Jul 21	166.50000 +0.00	171.50	164.13	166.00	3,590
27 Jul 21	165.75000 +0.00	169.50	159.50	161.50	4,303
26 Jul 21	162.25000 +0.00	167.00	161.25	165.00	1,964
23 Jul 21	164.00000 +0.00	169.25	160.00	166.25	3,220
22 Jul 21	165.00000 +0.00	171.50	163.50	171.50	2,772
21 Jul 21	171.50000 +0.00	174.25	169.00	173.00	2,585
20 Jul 21	172.75000 +0.00	174.25	166.50	168.50	9,702
19 Jul 21	169.25000 +0.00	174.75	166.25	166.50	2,539
16 Jul 21	169.25000 +0.00	181.00	169.00	177.50	3,192
15 Jul 21	175.25000 +0.00	176.50	173.13	174.75	14,449
14 Jul 21	175.25000 +0.00	178.25	173.25	175.25	8,289
13 Jul 21	174.75000 +0.00	176.50	173.75	174.75	9,768
12 Jul 21	177.50000 +0.00	179.50	175.00	178.25	4,047
09 Jul 21	178.75000 +0.00	181.75	176.50	179.00	3,756
08 Jul 21	178.25000 +0.00	178.75	173.25	175.25	4,374
07 Jul 21	178.75000 +0.00	182.50	174.25	176.50	6,892
06 Jul 21	175.75000 +0.00	179.25	173.13	176.50	5,055
02 Jul 21	175.75000 +0.00	178.50	173.50	178.50	3,350
01 Jul 21	178.25000 +0.00	179.00	173.25	175.00	5,386
30 Jun 21	174.00000 +0.00	178.55	173.75	177.25	5,448
29 Jun 21	179.50000 +0.00	191.25	176.50	185.75	9,942
28 Jun 21	185.50000 +0.00	193.75	176.75	193.75	10,898
25 Jun 21	195.75000 +0.00	196.50	173.46	178.25	84,309
24 Jun 21	176.25000 +0.00	178.50	163.50	165.50	6,872
23 Jun 21	163.25000 +0.00	164.50	157.00	157.50	5,117
22 Jun 21	158.00000 +0.00	159.25	153.75	157.75	5,537
21 Jun 21	159.25000 +0.00	162.75	157.50	162.00	4,419
18 Jun 21	161.00000 +0.00	163.25	160.00	162.25	9,453
17 Jun 21	163.25000 +0.00	164.75	160.88	163.25	4,711
16 Jun 21	164.00000 +0.00	165.25	161.50	163.25	6,083
15 Jun 21	164.00000 +0.00	166.50	162.50	166.50	4,159
14 Jun 21	164.75000 +0.00	167.00	162.50	166.50	3,560
11 Jun 21	165.00000 +0.00	167.45	163.00	164.25	4,407
10 Jun 21	163.50000 +0.00	169.75	162.00	167.25	16,854
09 Jun 21	166.25000 +0.00	176.50	165.75	170.00	6,609
08 Jun 21	170.00000 +0.00	173.25	167.00	168.75	11,301
07 Jun 21	167.50000 +0.00	171.00	165.50	165.50	13,578
04 Jun 21	164.25000 +0.00	167.75	162.50	167.75	6,620
03 Jun 21	167.50000 +0.00	168.75	161.10	164.50	4,949
02 Jun 21	165.50000 +0.00	173.75	161.50	173.75	11,561
01 Jun 21	173.25000 +0.00	173.75	159.00	163.75	8,721
28 May 21	165.25000 +0.00	175.50	164.25	170.00	12,175
27 May 21	169.00000 +0.00	173.75	165.25	171.50	22,473
26 May 21	169.25000 +0.00	171.00	165.50	168.00	2,616
25 May 21	167.00000 +0.00	178.76	164.50	175.25	16,381
24 May 21	174.50000 +0.00	184.00	173.75	184.00	6,843
21 May 21	183.50000 +0.00	185.25	180.13	185.25	3,676
20 May 21	182.00000 +0.00	183.25	178.50	179.75	6,518
19 May 21	179.75000 +0.00	185.38	179.00	183.00	4,230
18 May 21	185.00000 +0.00	195.00	184.50	188.00	3,577
17 May 21	186.75000 +0.00	189.25	182.50	186.25	3,466
14 May 21	189.00000 +0.00	193.00	185.00	185.00	3,599
13 May 21	183.50000 +0.00	188.50	178.25	185.00	4,653
12 May 21	184.75000 +0.00	190.00	180.25	181.75	4,431
11 May 21	185.00000 +0.00	188.50	174.00	174.00	3,264
10 May 21	176.00000 +0.00	185.00	175.00	180.50	5,890
07 May 21	181.00000 +0.00	184.75	179.50	182.75	1,776
06 May 21	182.25000 +0.00	187.75	177.25	183.50	9,086
05 May 21	183.75000 +0.00	190.50	181.75	190.50	2,727
04 May 21	190.25000 +0.00	200.50	183.25	197.63	5,326
03 May 21	198.75000 +0.00	201.75	192.50	195.00	6,957
30 Apr 21	194.50000 +0.00	209.50	192.00	203.50	5,809
29 Apr 21	205.25000 +0.00	206.50	198.25	206.50	2,866
28 Apr 21	204.25000 +0.00	206.25	199.00	199.00	2,919
27 Apr 21	201.25000 +0.00	210.75	198.25	207.25	3,425
26 Apr 21	207.75002 +0.00	217.00	194.50	194.50	11,113
23 Apr 21	195.50000 +0.00	200.25	192.75	195.00	2,818
22 Apr 21	195.00000 +0.00	200.25	188.88	193.75	3,405
21 Apr 21	194.50000 +0.00	196.50	187.38	188.75	3,117
20 Apr 21	187.75000 +0.00	190.50	180.50	185.00	3,064
19 Apr 21	186.00000 +0.00	202.50	185.00	201.50	5,610
16 Apr 21	204.25000 +0.00	206.25	195.50	203.00	7,341
15 Apr 21	198.75000 +0.00	201.25	188.63	190.75	4,790
14 Apr 21	188.75000 +0.00	193.75	184.25	184.75	2,895
13 Apr 21	185.00000 +0.00	186.75	178.50	182.00	4,242
12 Apr 21	181.25000 +0.00	191.50	181.25	191.50	2,378
09 Apr 21	192.75000 +0.00	195.75	189.25	192.75	3,391
08 Apr 21	192.00000 +0.00	197.75	190.00	197.75	5,574
07 Apr 21	195.75000 +0.00	202.50	194.00	198.75	6,134
06 Apr 21	199.75000 +0.00	209.75	198.25	208.00	5,529
05 Apr 21	209.50000 +0.00	216.00	202.25	202.25	4,642
01 Apr 21	200.75000 +0.00	202.00	194.25	197.50	1,749
31 Mar 21	198.00000 +0.00	199.50	184.25	189.50	4,547
30 Mar 21	187.00000 +0.00	189.13	176.25	177.25	5,760
29 Mar 21	177.00000 +0.00	189.50	176.50	188.75	5,640
26 Mar 21	191.00000 +0.00	207.25	186.88	207.25	5,636
25 Mar 21	203.25000 +0.00	207.25	182.50	182.50	7,235
24 Mar 21	183.50000 +0.00	214.63	183.50	213.75	6,589
23 Mar 21	212.75000 +0.00	219.75	208.50	215.75	16,599
22 Mar 21	214.24998 +0.00	216.75	194.00	206.00	13,603
19 Mar 21	197.25000 +0.00	202.00	185.00	202.00	16,131
18 Mar 21	187.00000 +0.00	195.25	186.25	192.25	5,433
17 Mar 21	194.00000 +0.00	194.50	186.75	189.25	3,248
16 Mar 21	191.50000 +0.00	195.13	184.25	194.75	32,037
15 Mar 21	196.25000 +0.00	202.00	195.50	200.50	2,782
12 Mar 21	198.75000 +0.00	208.25	197.50	208.25	5,561
11 Mar 21	208.50000 +0.00	209.25	200.75	203.50	7,277
10 Mar 21	200.50002 +0.00	210.00	200.50	201.75	5,732
09 Mar 21	204.00000 +0.00	205.75	193.37	195.25	7,425
08 Mar 21	194.00000 +0.00	205.00	186.75	191.00	14,779
05 Mar 21	181.25000 +0.00	183.00	176.25	181.25	9,933
04 Mar 21	178.75000 +0.00	198.00	175.50	197.75	10,350
03 Mar 21	195.50000 +0.00	204.25	193.25	193.75	13,629
02 Mar 21	193.75000 +0.00	196.25	192.25	194.50	6,155
01 Mar 21	194.75000 +0.00	196.25	185.06	186.25	5,846
26 Feb 21	186.25000 +0.00	191.50	176.25	186.50	7,691
25 Feb 21	184.75000 +0.00	189.75	177.75	182.00	10,819
24 Feb 21	181.75000 +0.00	184.25	175.75	179.75	3,885
23 Feb 21	177.75000 +0.00	181.50	173.75	181.25	8,813
22 Feb 21	184.00000 +0.00	187.50	177.50	181.00	6,089
19 Feb 21	182.25000 +0.00	187.03	180.25	180.25	4,251
18 Feb 21	180.00000 +0.00	182.75	174.50	181.00	6,902
17 Feb 21	183.75000 +0.00	184.75	177.00	181.75	7,620
16 Feb 21	181.75000 +0.00	196.25	181.25	193.75	10,024
12 Feb 21	190.75000 +0.00	195.00	185.50	189.00	7,466
11 Feb 21	190.00000 +0.00	193.75	185.00	191.75	9,346
10 Feb 21	191.75000 +0.00	199.50	186.25	195.00	4,754
09 Feb 21	194.50000 +0.00	198.25	192.75	195.25	9,109
08 Feb 21	192.75000 +0.00	196.25	190.25	193.00	14,258
05 Feb 21	190.00000 +0.00	193.47	187.50	190.25	11,450
04 Feb 21	188.25000 +0.00	193.50	185.25	193.50	7,272
03 Feb 21	194.00000 +0.00	197.25	191.50	192.75	5,916
02 Feb 21	190.25000 +0.00	193.00	181.75	183.00	6,332
01 Feb 21	182.25000 +0.00	184.25	173.75	174.50	9,246
29 Jan 21	173.75000 +0.00	176.25	164.50	169.00	23,829
28 Jan 21	169.00000 +0.00	179.00	167.50	178.00	35,518
27 Jan 21	173.75000 +0.00	182.50	171.50	180.00	12,474
26 Jan 21	184.50000 +0.00	196.50	183.00	192.50	6,063
25 Jan 21	191.00000 +0.00	192.63	185.00	190.50	4,007
22 Jan 21	190.75000 +0.00	191.50	180.50	185.00	13,803
21 Jan 21	186.00000 +0.00	195.40	185.75	193.50	3,416
20 Jan 21	192.75000 +0.00	199.75	187.75	197.25	7,082
19 Jan 21	197.25000 +0.00	204.00	195.25	201.75	9,733
15 Jan 21	199.50000 +0.00	205.50	196.00	202.25	6,819
14 Jan 21	205.25000 +0.00	208.50	199.25	199.75	4,323
13 Jan 21	197.75000 +0.00	201.75	194.50	200.00	7,906
12 Jan 21	200.25000 +0.00	201.50	196.25	201.25	4,087
11 Jan 21	197.75000 +0.00	202.50	196.75	199.75	6,498
08 Jan 21	204.50002 +0.00	209.25	198.00	203.00	6,661
07 Jan 21	199.75000 +0.00	203.50	191.75	197.25	7,638
06 Jan 21	196.50000 +0.00	205.50	194.25	203.75	7,372
05 Jan 21	200.00000 +0.00	213.00	196.50	213.00	21,525
04 Jan 21	214.00002 +0.00	217.50	196.00	199.00	9,537
31 Dec 20	196.75000 +0.00	201.50	193.81	198.25	4,418
30 Dec 20	198.50000 +0.00	202.76	196.00	201.00	5,729
29 Dec 20	201.00000 +0.00	208.38	198.75	207.50	7,134
28 Dec 20	206.25000 +0.00	210.13	203.75	204.75	4,735
24 Dec 20	203.25000 +0.00	210.00	200.00	210.00	3,624
23 Dec 20	209.75002 +0.00	217.75	208.75	216.75	7,624
22 Dec 20	216.24998 +0.00	220.00	214.25	217.50	4,749
21 Dec 20	214.00002 +0.00	223.25	207.50	211.50	6,664
18 Dec 20	223.49998 +0.00	244.50	221.50	223.00	27,188
17 Dec 20	222.25002 +0.00	225.25	219.00	222.50	9,159
16 Dec 20	219.50000 +0.00	232.50	216.00	232.50	6,142
15 Dec 20	227.25000 +0.00	232.50	214.00	219.50	8,105
14 Dec 20	217.50000 +0.00	220.50	211.25	216.00	10,250
11 Dec 20	213.25000 +0.00	224.00	189.00	196.50	18,018
10 Dec 20	197.50000 +0.00	198.75	186.75	191.50	7,804
09 Dec 20	192.00000 +0.00	206.50	190.75	202.25	9,385
08 Dec 20	199.75000 +0.00	201.00	190.00	196.00	10,849
07 Dec 20	197.50000 +0.00	207.56	194.75	205.25	7,378
04 Dec 20	205.00000 +0.00	209.00	199.75	209.00	15,462
03 Dec 20	205.74998 +0.00	208.75	203.13	207.75	6,556
02 Dec 20	207.50000 +0.00	211.12	204.00	208.75	10,838
01 Dec 20	209.75002 +0.00	227.25	207.50	220.50	10,186
30 Nov 20	214.00002 +0.00	216.88	212.50	213.25	10,457
27 Nov 20	215.24998 +0.00	217.37	211.25	216.00	2,038
25 Nov 20	217.24998 +0.00	219.25	212.50	218.50	5,390
24 Nov 20	218.50000 +0.00	221.88	216.00	220.75	6,152
23 Nov 20	218.75000 +0.00	226.75	217.50	218.50	5,516
20 Nov 20	215.75000 +0.00	222.75	214.75	222.75	4,583
19 Nov 20	225.25000 +0.00	227.50	219.75	221.00	2,996
18 Nov 20	222.25002 +0.00	237.75	211.75	233.75	8,268
17 Nov 20	232.99998 +0.00	241.75	232.75	241.75	7,663
16 Nov 20	243.00000 +0.00	245.00	234.00	241.50	3,928
13 Nov 20	234.99998 +0.00	238.50	228.25	236.50	3,965
12 Nov 20	232.99998 +0.00	245.75	230.00	245.25	6,104
11 Nov 20	245.75000 +0.00	246.25	230.25	243.75	4,944
10 Nov 20	241.75000 +0.00	247.50	216.50	216.50	14,943
09 Nov 20	213.75000 +0.00	222.50	207.13	210.00	8,546
06 Nov 20	207.00000 +0.00	215.00	203.25	212.75	5,720
05 Nov 20	214.00002 +0.00	214.75	193.00	198.21	7,921
04 Nov 20	198.00000 +0.00	204.38	193.75	193.75	5,679
03 Nov 20	195.50000 +0.00	196.50	187.25	189.50	6,562
02 Nov 20	185.00000 +0.00	194.00	181.50	194.00	3,726
30 Oct 20	192.00000 +0.00	203.25	187.50	199.75	6,518
29 Oct 20	199.75000 +0.00	201.00	187.50	190.00	5,610
28 Oct 20	191.50000 +0.00	195.21	185.75	189.50	4,532
27 Oct 20	196.25000 +0.00	198.50	183.75	184.75	8,493
26 Oct 20	181.25000 +0.00	190.50	175.50	186.50	11,989
23 Oct 20	192.00000 +0.00	202.25	190.75	202.25	64,325
22 Oct 20	200.75000 +0.00	203.00	193.25	195.50	80,137
21 Oct 20	194.25000 +0.00	202.25	193.75	201.25	4,915
20 Oct 20	201.00000 +0.00	205.50	188.75	205.50	8,648
19 Oct 20	203.74998 +0.00	207.50	202.25	205.50	6,845
16 Oct 20	204.00000 +0.00	209.50	202.00	203.50	5,975
15 Oct 20	204.74998 +0.00	205.25	189.75	195.25	3,746
14 Oct 20	199.75000 +0.00	202.25	194.50	198.25	4,578
13 Oct 20	198.00000 +0.00	199.75	191.50	193.25	4,369
12 Oct 20	197.50000 +0.00	199.50	189.75	197.75	4,784
09 Oct 20	197.50000 +0.00	204.16	194.00	200.50	3,733
08 Oct 20	198.75000 +0.00	218.25	197.25	199.75	12,002
07 Oct 20	196.00000 +0.00	196.75	185.75	187.75	10,878
06 Oct 20	186.50000 +0.00	193.50	180.00	183.25	6,603
05 Oct 20	183.00000 +0.00	184.00	175.75	176.00	9,226
02 Oct 20	175.50000 +0.00	195.50	173.75	195.50	17,449
01 Oct 20	196.00000 +0.00	196.00	177.50	178.00	73,833
30 Sep 20	177.25000 +0.00	181.75	175.00	177.75	13,324
29 Sep 20	176.75000 +0.00	181.25	174.50	179.25	5,301
28 Sep 20	179.25000 +0.00	184.13	177.50	179.00	6,172
25 Sep 20	176.50000 +0.00	177.25	165.25	167.75	7,644
24 Sep 20	168.50000 +0.00	173.75	165.75	171.25	14,226
23 Sep 20	172.00000 +0.00	184.25	170.06	179.75	8,307
22 Sep 20	177.00000 +0.00	182.25	171.50	182.25	7,559
21 Sep 20	180.25000 +0.00	198.25	178.25	193.50	10,348
18 Sep 20	197.00000 +0.00	199.00	186.25	197.25	20,331
17 Sep 20	194.25000 +0.00	196.00	188.50	192.00	3,976
16 Sep 20	191.75000 +0.00	196.50	190.75	194.00	8,460
15 Sep 20	191.25000 +0.00	197.75	184.75	186.75	7,949
14 Sep 20	183.00000 +0.00	183.75	172.50	175.75	9,390
11 Sep 20	173.75000 +0.00	177.50	171.50	174.50	22,792
10 Sep 20	171.75000 +0.00	184.50	171.25	181.00	7,501
09 Sep 20	180.00000 +0.00	185.75	176.75	184.25	11,971
08 Sep 20	182.75000 +0.00	185.75	174.75	181.00	14,511
04 Sep 20	182.50000 +0.00	186.25	172.00	181.25	12,437
03 Sep 20	178.50000 +0.00	186.75	176.00	186.75	24,127
02 Sep 20	186.75000 +0.00	187.50	177.00	185.00	11,230
01 Sep 20	184.00000 +0.00	187.50	175.75	181.25	8,340
31 Aug 20	181.87500 +0.00	187.50	173.93	174.50	14,159
28 Aug 20	175.50000 +0.00	176.25	170.00	172.00	4,427
27 Aug 20	170.25000 +0.00	176.50	170.00	175.00	6,613
26 Aug 20	174.00000 +0.00	176.75	168.75	168.75	15,206
25 Aug 20	170.00000 +0.00	176.09	167.75	173.75	8,389
24 Aug 20	172.25000 +0.00	176.75	162.50	164.75	32,978
21 Aug 20	162.75000 +0.00	171.25	161.00	167.75	9,241
20 Aug 20	168.00000 +0.00	173.63	166.50	170.25	9,964
19 Aug 20	172.50000 +0.00	174.25	170.00	171.00	10,590
18 Aug 20	171.25000 +0.00	175.25	169.88	173.00	19,944
17 Aug 20	173.00000 +0.00	178.25	166.25	167.50	11,460
14 Aug 20	166.25000 +0.00	169.00	164.75	169.00	4,365
13 Aug 20	169.50000 +0.00	171.50	166.50	168.25	8,222
12 Aug 20	168.75000 +0.00	171.38	163.25	166.00	9,835
11 Aug 20	162.75000 +0.00	173.75	160.75	172.00	18,219
10 Aug 20	169.25000 +0.00	176.50	165.00	174.25	14,007
07 Aug 20	174.50000 +0.00	174.75	170.75	172.75	6,257
06 Aug 20	172.75000 +0.00	176.68	171.00	173.75	5,243
05 Aug 20	173.50000 +0.00	177.50	169.25	172.50	4,801
04 Aug 20	170.87500 +0.00	175.50	170.50	175.50	9,258
03 Aug 20	173.75000 +0.00	176.25	171.00	171.75	11,022
31 Jul 20	171.25000 +0.00	175.25	166.25	174.00	7,781
30 Jul 20	174.25000 +0.00	176.19	168.00	168.00	9,611
29 Jul 20	174.00000 +0.00	175.25	171.00	174.25	4,388
28 Jul 20	173.00000 +0.00	185.75	170.50	184.50	9,313
27 Jul 20	184.37500 +0.00	184.75	175.75	181.00	5,546
24 Jul 20	181.00000 +0.00	187.00	173.75	187.00	6,703
23 Jul 20	187.25000 +0.00	200.50	183.00	198.00	4,827
22 Jul 20	199.25000 +0.00	204.50	197.50	201.75	6,253
21 Jul 20	203.74998 +0.00	205.75	199.25	201.75	7,676
20 Jul 20	199.00000 +0.00	202.25	195.50	198.00	9,396
17 Jul 20	198.50000 +0.00	205.25	197.75	198.50	4,799
16 Jul 20	199.25000 +0.00	202.75	193.50	201.25	5,049
15 Jul 20	203.25000 +0.00	212.38	199.75	203.75	8,598
14 Jul 20	199.25000 +0.00	212.00	196.00	208.75	6,061
13 Jul 20	209.50000 +0.00	224.50	209.00	223.50	13,416
10 Jul 20	221.25002 +0.00	229.25	219.37	224.00	4,886
09 Jul 20	224.49998 +0.00	231.75	223.00	229.00	8,361
08 Jul 20	229.74998 +0.00	230.50	218.75	227.00	8,087
07 Jul 20	227.50002 +0.00	229.50	215.75	219.00	7,598
06 Jul 20	221.49998 +0.00	233.25	220.00	233.25	13,787
02 Jul 20	226.50002 +0.00	238.75	223.25	238.00	4,682
01 Jul 20	233.25000 +0.00	248.75	229.00	232.50	7,941
30 Jun 20	231.25000 +0.00	235.75	226.50	227.50	12,123
29 Jun 20	229.00000 +0.00	247.50	224.00	227.75	8,998
26 Jun 20	230.25000 +0.00	244.75	222.50	239.50	109,666
25 Jun 20	246.00000 +0.00	259.50	228.63	229.25	14,311
24 Jun 20	233.99998 +0.00	253.75	231.00	245.50	13,681
23 Jun 20	244.50000 +0.00	284.50	243.00	281.25	12,958
22 Jun 20	275.87500 +0.00	276.75	250.00	265.00	20,477
19 Jun 20	262.50000 +0.00	273.00	227.13	229.75	65,637
18 Jun 20	226.74998 +0.00	231.75	220.50	221.00	10,068
17 Jun 20	223.49998 +0.00	236.25	222.88	231.50	10,001
16 Jun 20	231.50000 +0.00	232.50	218.00	229.25	14,885
15 Jun 20	223.00000 +0.00	225.50	191.00	203.25	12,010
12 Jun 20	209.75002 +0.00	210.00	195.50	195.50	10,811
11 Jun 20	189.75000 +0.00	214.25	187.50	205.25	11,541
10 Jun 20	211.99998 +0.00	222.25	209.25	219.50	6,746
09 Jun 20	218.50000 +0.00	223.00	217.25	219.00	8,057
08 Jun 20	222.25002 +0.00	236.25	218.75	236.25	5,218
05 Jun 20	231.25000 +0.00	243.25	227.75	235.00	9,101
04 Jun 20	229.50002 +0.00	231.63	225.25	228.50	9,243
03 Jun 20	229.00000 +0.00	231.00	225.00	229.00	17,661
02 Jun 20	226.00000 +0.00	227.75	221.75	225.25	5,396
01 Jun 20	223.25002 +0.00	227.75	212.75	219.25	8,352
29 May 20	220.25002 +0.00	225.50	212.00	222.25	5,751
28 May 20	222.49998 +0.00	230.00	221.25	226.50	6,921
27 May 20	226.00000 +0.00	234.50	219.25	231.00	10,531
26 May 20	226.50002 +0.00	232.25	218.00	230.00	15,119
22 May 20	222.25002 +0.00	225.50	214.50	217.50	5,903
21 May 20	216.00002 +0.00	219.75	209.25	212.25	6,223
20 May 20	213.25000 +0.00	213.63	204.75	210.50	5,533
19 May 20	206.75002 +0.00	211.00	192.75	193.50	15,667
18 May 20	191.75000 +0.00	196.00	185.50	185.50	11,706
15 May 20	178.00000 +0.00	181.50	163.00	166.75	6,707
14 May 20	167.75000 +0.00	171.00	155.00	165.25	8,227
13 May 20	168.75000 +0.00	180.50	166.50	177.25	9,852
12 May 20	178.12500 +0.00	205.50	175.38	205.50	12,838
11 May 20	204.74998 +0.00	215.75	202.00	206.50	7,429
08 May 20	206.25000 +0.00	218.00	199.50	202.75	9,085
07 May 20	196.75000 +0.00	201.25	186.25	194.00	12,420
06 May 20	186.50000 +0.00	204.00	185.25	203.25	6,907
05 May 20	202.50002 +0.00	214.00	200.50	203.75	9,107
04 May 20	200.00000 +0.00	202.50	190.75	197.75	9,983
01 May 20	187.50000 +0.00	199.25	171.25	188.00	11,418
30 Apr 20	194.25000 +0.00	196.25	165.50	180.25	9,383
29 Apr 20	189.00000 +0.00	194.25	165.00	166.75	14,767
28 Apr 20	177.62500 +0.00	191.75	156.50	162.50	111,958
27 Apr 20	138.75000 +0.00	147.20	138.00	142.75	2,772
24 Apr 20	141.75000 +0.00	144.75	134.07	137.50	2,418
23 Apr 20	138.00000 +0.00	148.50	135.75	140.00	1,884
22 Apr 20	140.12500 +0.00	143.50	136.25	141.00	1,152
21 Apr 20	136.25000 +0.00	139.00	127.50	127.50	2,234
20 Apr 20	132.25000 +0.00	145.50	131.25	139.50	1,740
17 Apr 20	141.50000 +0.00	143.63	129.50	135.25	2,365
16 Apr 20	134.00000 +0.00	134.50	122.75	132.00	3,559
15 Apr 20	137.00000 +0.00	148.55	136.75	148.00	2,824
14 Apr 20	153.75000 +0.00	154.75	138.75	149.25	4,337
13 Apr 20	145.00000 +0.00	148.50	134.32	137.50	2,369
09 Apr 20	136.00000 +0.00	142.25	126.50	136.75	4,734
08 Apr 20	130.25000 +0.00	135.75	123.75	126.25	3,934
07 Apr 20	121.25000 +0.00	127.00	112.50	123.75	2,668
06 Apr 20	121.50000 +0.00	122.75	105.75	105.75	3,876
03 Apr 20	100.25001 +0.00	107.25	100.00	106.00	3,061
02 Apr 20	108.75000 +0.00	118.75	101.75	108.25	3,302
01 Apr 20	109.25000 +0.00	117.25	107.75	112.25	2,298
31 Mar 20	116.49999 +0.00	119.50	112.38	117.25	2,251
30 Mar 20	116.99999 +0.00	119.25	111.75	119.25	1,976
27 Mar 20	117.99999 +0.00	123.25	115.00	120.75	1,684
26 Mar 20	130.00000 +0.00	130.25	118.50	118.50	3,617
25 Mar 20	117.75000 +0.00	120.27	99.50	108.25	3,030
24 Mar 20	108.25000 +0.00	110.75	100.63	105.50	3,698
23 Mar 20	104.25000 +0.00	106.38	92.50	99.00	2,067
20 Mar 20	99.75000 +0.00	114.50	97.00	109.00	4,226
19 Mar 20	108.00001 +0.00	108.75	92.75	100.00	3,605
18 Mar 20	95.25000 +0.00	110.50	90.25	104.25	3,605
17 Mar 20	113.25001 +0.00	113.25	90.50	90.50	5,214
16 Mar 20	87.75000 +0.00	131.25	87.50	110.00	6,198
13 Mar 20	120.00001 +0.00	120.75	110.00	115.00	5,343
12 Mar 20	111.50000 +0.00	129.75	110.00	125.25	4,465
11 Mar 20	134.50000 +0.00	145.75	133.00	144.75	2,824
10 Mar 20	149.50000 +0.00	161.00	145.25	158.50	3,228
09 Mar 20	153.25000 +0.00	157.25	148.25	150.25	2,549
06 Mar 20	157.75000 +0.00	165.00	152.00	157.25	2,372
05 Mar 20	164.00000 +0.00	175.00	160.75	168.25	2,196
04 Mar 20	174.50000 +0.00	175.00	163.75	164.00	1,927
03 Mar 20	160.75000 +0.00	171.75	157.75	170.25	3,454
02 Mar 20	172.00000 +0.00	176.00	169.00	169.25	1,866
28 Feb 20	170.75000 +0.00	172.88	163.88	168.25	4,624
27 Feb 20	171.50000 +0.00	180.50	170.75	180.50	5,104
26 Feb 20	184.25000 +0.00	186.38	175.75	185.75	3,441
25 Feb 20	180.50000 +0.00	200.00	180.00	192.75	1,986
24 Feb 20	185.50000 +0.00	189.25	181.50	187.50	3,045
21 Feb 20	196.75000 +0.00	202.25	192.75	202.25	1,821
20 Feb 20	201.74998 +0.00	206.00	200.75	204.00	1,268
19 Feb 20	205.50000 +0.00	206.25	205.00	205.00	1,199
18 Feb 20	204.74998 +0.00	206.25	203.75	205.25	588
14 Feb 20	203.74998 +0.00	212.00	202.75	207.20	1,061
13 Feb 20	208.99998 +0.00	212.50	208.50	209.75	738
12 Feb 20	211.99998 +0.00	212.50	210.13	211.00	1,621
11 Feb 20	208.75002 +0.00	209.00	206.00	206.00	1,153
10 Feb 20	206.75002 +0.00	206.75	193.25	193.25	1,277
07 Feb 20	195.75000 +0.00	207.25	191.75	201.75	4,201
06 Feb 20	204.74998 +0.00	211.25	203.25	209.50	2,066
05 Feb 20	207.75002 +0.00	209.25	199.25	203.50	2,689
04 Feb 20	198.75000 +0.00	202.50	188.25	188.25	3,152
03 Feb 20	187.00000 +0.00	187.75	176.75	182.50	2,248
31 Jan 20	181.50000 +0.00	185.25	167.25	175.00	4,360
30 Jan 20	177.00000 +0.00	187.50	176.25	184.00	1,795
29 Jan 20	186.75000 +0.00	189.00	174.25	180.25	3,258
28 Jan 20	181.50000 +0.00	184.75	179.85	182.65	1,739
27 Jan 20	179.12500 +0.00	184.50	178.25	182.25	3,052
24 Jan 20	184.75000 +0.00	192.00	183.25	192.00	1,958
23 Jan 20	191.00000 +0.00	200.00	190.00	197.50	1,168
22 Jan 20	199.00000 +0.00	201.00	193.75	197.75	3,382
21 Jan 20	196.00000 +0.00	198.75	195.00	198.75	2,582
17 Jan 20	198.50000 +0.00	201.50	192.75	194.50	4,093
16 Jan 20	192.00000 +0.00	194.25	190.75	192.25	711
15 Jan 20	189.25000 +0.00	199.00	188.00	189.00	1,717
14 Jan 20	189.00000 +0.00	197.00	187.75	192.25	1,146
13 Jan 20	194.25000 +0.00	200.25	185.75	189.50	1,924
10 Jan 20	191.00000 +0.00	198.50	189.00	193.00	1,246
09 Jan 20	194.00000 +0.00	200.25	193.00	198.75	1,424
08 Jan 20	197.75000 +0.00	198.75	192.75	195.50	1,508
07 Jan 20	196.75000 +0.00	199.50	188.75	188.75	1,768
06 Jan 20	190.25000 +0.00	194.13	184.75	189.25	1,347
03 Jan 20	192.25000 +0.00	195.00	188.25	190.75	888
02 Jan 20	193.75000 +0.00	195.00	183.25	185.75	2,325
31 Dec 19	191.00000 +0.00	194.25	187.50	190.75	1,185
30 Dec 19	191.50000 +0.00	200.00	189.75	198.25	1,453
27 Dec 19	197.50000 +0.00	200.00	192.25	195.50	3,262
26 Dec 19	196.50000 +0.00	203.25	193.75	198.25	999
24 Dec 19	198.00000 +0.00	203.75	195.25	195.25	1,136
23 Dec 19	194.75000 +0.00	195.25	180.50	185.50	3,060
20 Dec 19	183.75000 +0.00	194.00	182.70	189.75	10,783
19 Dec 19	190.00000 +0.00	197.50	190.00	196.63	2,724
18 Dec 19	193.50000 +0.00	200.88	192.00	198.50	2,369
17 Dec 19	197.00000 +0.00	202.38	195.75	200.00	1,322
16 Dec 19	200.00000 +0.00	202.00	197.00	199.50	3,693
13 Dec 19	195.50000 +0.00	204.75	194.25	199.50	2,494
12 Dec 19	199.25000 +0.00	199.75	193.25	194.50	2,653
11 Dec 19	197.50000 +0.00	209.50	196.50	201.75	3,031
10 Dec 19	200.00000 +0.00	202.50	197.50	197.75	1,462
09 Dec 19	196.50000 +0.00	200.25	193.75	196.50	2,709
06 Dec 19	197.00000 +0.00	201.75	192.00	196.25	4,603
05 Dec 19	193.50000 +0.00	202.00	192.50	202.00	1,862
04 Dec 19	201.50002 +0.00	206.00	196.75	202.50	4,602
03 Dec 19	201.00000 +0.00	210.00	200.50	207.75	2,646
02 Dec 19	209.99998 +0.00	213.00	206.25	212.50	2,044
29 Nov 19	213.75000 +0.00	216.75	210.65	212.25	1,201
27 Nov 19	212.50000 +0.00	216.75	210.25	214.00	1,454
26 Nov 19	211.99998 +0.00	216.75	202.50	206.00	2,125
25 Nov 19	212.75000 +0.00	215.75	208.75	213.50	2,983
22 Nov 19	210.75002 +0.00	213.75	206.50	212.50	3,083
21 Nov 19	210.25000 +0.00	211.00	204.25	209.25	1,749
20 Nov 19	207.50000 +0.00	211.17	198.75	198.75	6,974
19 Nov 19	200.00000 +0.00	201.75	184.50	184.50	2,979
18 Nov 19	185.25000 +0.00	193.75	182.00	193.75	2,721
15 Nov 19	195.75000 +0.00	200.50	192.00	198.25	1,499
14 Nov 19	196.25000 +0.00	202.50	191.38	191.38	1,382
13 Nov 19	197.50000 +0.00	202.00	195.75	196.25	731
12 Nov 19	199.00000 +0.00	204.25	195.25	201.75	745
11 Nov 19	201.00000 +0.00	203.00	191.50	195.00	1,099
08 Nov 19	198.25000 +0.00	200.25	191.00	194.75	1,357
07 Nov 19	196.75000 +0.00	204.25	192.63	203.75	1,647
06 Nov 19	201.25000 +0.00	203.75	197.50	203.75	785
05 Nov 19	205.50000 +0.00	212.50	204.75	209.75	890
04 Nov 19	207.75002 +0.00	208.50	189.18	204.00	953
01 Nov 19	206.00000 +0.00	207.50	194.75	195.50	3,754
31 Oct 19	190.25000 +0.00	200.75	187.50	199.25	1,757
30 Oct 19	199.25000 +0.00	201.00	193.00	201.00	1,162
29 Oct 19	201.00000 +0.00	203.25	191.00	192.25	1,348
28 Oct 19	193.25000 +0.00	194.00	185.00	186.75	1,219
25 Oct 19	186.25000 +0.00	188.25	181.00	182.50	1,355
24 Oct 19	182.50000 +0.00	192.25	181.75	192.25	2,002
23 Oct 19	190.25000 +0.00	192.25	187.75	192.25	863
22 Oct 19	191.75000 +0.00	196.50	190.50	195.00	781
21 Oct 19	194.75000 +0.00	200.00	191.25	198.75	2,512
18 Oct 19	195.50000 +0.00	197.57	190.90	195.25	1,405
17 Oct 19	197.50000 +0.00	199.72	195.00	197.70	1,303
16 Oct 19	194.25000 +0.00	196.00	189.50	189.50	657
15 Oct 19	190.00000 +0.00	192.25	184.25	188.25	909
14 Oct 19	187.50000 +0.00	196.00	186.75	192.50	1,479
11 Oct 19	194.75000 +0.00	198.50	192.75	193.00	1,602
10 Oct 19	190.00000 +0.00	194.25	181.75	184.50	1,828
09 Oct 19	183.00000 +0.00	185.25	178.00	184.25	1,641
08 Oct 19	181.50000 +0.00	182.50	176.25	179.75	1,142
07 Oct 19	182.25000 +0.00	183.00	179.25	180.00	833
04 Oct 19	180.75000 +0.00	185.00	178.38	182.25	1,144
03 Oct 19	181.50000 +0.00	187.50	180.75	187.50	2,208
02 Oct 19	187.75000 +0.00	194.75	184.25	190.00	1,832
01 Oct 19	191.25000 +0.00	195.75	190.52	191.50	1,965
30 Sep 19	192.25000 +0.00	195.00	185.25	191.75	2,650
27 Sep 19	191.00000 +0.00	199.00	187.90	192.75	1,500
26 Sep 19	192.37500 +0.00	205.10	192.00	202.75	1,550
25 Sep 19	203.00000 +0.00	205.50	197.15	200.25	2,179
24 Sep 19	200.50002 +0.00	212.88	195.75	212.88	2,792
23 Sep 19	205.00000 +0.00	221.00	203.75	212.75	3,982
20 Sep 19	216.50000 +0.00	217.25	207.00	213.50	9,761
19 Sep 19	213.50000 +0.00	220.50	213.25	217.25	1,124
18 Sep 19	216.75000 +0.00	220.50	213.75	220.50	1,813
17 Sep 19	219.50000 +0.00	220.50	212.75	216.50	2,601
16 Sep 19	218.00000 +0.00	219.50	207.00	210.00	4,737
13 Sep 19	212.50000 +0.00	224.00	208.00	224.00	3,873
12 Sep 19	221.75000 +0.00	224.00	215.25	222.00	3,135
11 Sep 19	220.00000 +0.00	220.50	210.50	213.50	2,616
10 Sep 19	211.75000 +0.00	213.50	198.85	203.75	2,323
09 Sep 19	203.50002 +0.00	203.50	195.25	201.25	1,404
06 Sep 19	200.25000 +0.00	206.25	199.88	204.50	1,582
05 Sep 19	202.50002 +0.00	203.00	189.25	196.25	2,562
04 Sep 19	195.50000 +0.00	196.00	188.50	193.75	2,234
03 Sep 19	192.75000 +0.00	217.50	188.50	193.75	4,618
30 Aug 19	195.12500 +0.00	196.25	190.00	192.25	1,593
29 Aug 19	192.25000 +0.00	195.00	186.25	191.00	2,230
28 Aug 19	188.75000 +0.00	191.00	184.75	188.75	1,233
27 Aug 19	187.50000 +0.00	196.75	185.75	195.25	1,799
26 Aug 19	193.25000 +0.00	193.25	185.85	186.75	1,624
23 Aug 19	185.25000 +0.00	199.50	182.75	198.00	2,517
22 Aug 19	198.75000 +0.00	206.25	197.50	204.75	6,126
21 Aug 19	204.00000 +0.00	207.00	201.00	202.50	2,457
20 Aug 19	201.25000 +0.00	203.00	197.75	200.50	636
19 Aug 19	202.25000 +0.00	203.50	193.75	199.25	1,751
16 Aug 19	197.50000 +0.00	198.75	193.18	195.75	1,649
15 Aug 19	194.75000 +0.00	206.00	194.03	197.50	2,827
14 Aug 19	197.50000 +0.00	199.50	192.75	195.75	3,159
13 Aug 19	199.50000 +0.00	202.22	193.75	193.75	4,730
12 Aug 19	194.50000 +0.00	200.00	190.70	194.50	3,080
09 Aug 19	195.75000 +0.00	202.00	194.00	197.25	2,176
08 Aug 19	198.50000 +0.00	199.50	193.75	194.95	5,672
07 Aug 19	195.25000 +0.00	199.25	185.00	189.75	6,660
06 Aug 19	197.75000 +0.00	204.25	190.50	200.75	5,015
05 Aug 19	203.50002 +0.00	218.00	202.50	218.00	6,117
02 Aug 19	223.49998 +0.00	224.00	215.50	222.50	5,105
01 Aug 19	225.00000 +0.00	227.25	217.50	223.75	5,161
31 Jul 19	224.00000 +0.00	227.50	219.25	225.50	7,179
30 Jul 19	224.49998 +0.00	225.75	207.13	209.50	6,265
29 Jul 19	211.50000 +0.00	211.75	206.82	209.25	4,059
26 Jul 19	208.99998 +0.00	214.50	205.25	214.50	10,275
25 Jul 19	213.75000 +0.00	213.75	167.50	179.50	19,522
24 Jul 19	178.75000 +0.00	179.25	169.50	172.25	5,046
23 Jul 19	172.75000 +0.00	175.50	169.50	175.50	3,292
22 Jul 19	174.75000 +0.00	178.25	173.50	175.25	1,945
19 Jul 19	175.00000 +0.00	176.50	168.75	173.75	4,115
18 Jul 19	175.25000 +0.00	178.75	172.00	178.50	5,306
17 Jul 19	178.75000 +0.00	179.75	169.13	171.50	7,916
16 Jul 19	172.00000 +0.00	172.50	165.88	169.75	4,596
15 Jul 19	169.50000 +0.00	171.50	165.25	167.25	3,456
12 Jul 19	167.25000 +0.00	168.75	160.50	160.50	6,291
11 Jul 19	160.50000 +0.00	164.00	159.50	164.00	4,135
10 Jul 19	163.25000 +0.00	165.50	161.25	165.00	2,306
09 Jul 19	164.25000 +0.00	164.75	160.25	161.50	8,192
08 Jul 19	162.00000 +0.00	165.75	158.75	163.75	10,396
05 Jul 19	164.50000 +0.00	167.50	162.75	164.50	1,746
03 Jul 19	165.00000 +0.00	169.25	165.00	169.25	1,763
02 Jul 19	167.75000 +0.00	171.00	161.75	171.00	8,990
01 Jul 19	171.00000 +0.00	173.75	169.75	172.50	3,416
28 Jun 19	171.25000 +0.00	174.72	162.00	162.00	62,772
27 Jun 19	160.25000 +0.00	163.00	156.50	156.50	13,507
26 Jun 19	156.75000 +0.00	159.75	155.00	158.75	4,841
25 Jun 19	157.50000 +0.00	162.00	157.13	159.25	5,604
24 Jun 19	159.00000 +0.00	164.25	157.50	162.75	7,961
21 Jun 19	162.75000 +0.00	164.75	161.50	164.00	5,893
20 Jun 19	165.00000 +0.00	168.50	165.00	165.00	8,205
19 Jun 19	164.00000 +0.00	164.25	159.25	162.00	8,852
18 Jun 19	162.00000 +0.00	165.25	159.50	159.50	5,746
17 Jun 19	158.75000 +0.00	160.00	156.75	157.00	11,417
14 Jun 19	154.50000 +0.00	157.88	153.75	153.75	5,086
13 Jun 19	153.75000 +0.00	155.75	152.00	153.25	8,511
12 Jun 19	152.50000 +0.00	156.00	151.00	152.75	6,438
11 Jun 19	153.00000 +0.00	158.00	149.75	156.50	6,246
10 Jun 19	155.75000 +0.00	160.00	155.25	158.50	10,888
07 Jun 19	158.25000 +0.00	160.50	157.75	160.25	2,911
06 Jun 19	159.75000 +0.00	164.25	159.00	163.25	3,424
05 Jun 19	164.00000 +0.00	166.25	159.25	162.50	5,419
04 Jun 19	162.00000 +0.00	163.00	155.50	160.00	2,714
03 Jun 19	156.50000 +0.00	162.10	151.13	155.75	4,161
31 May 19	156.00000 +0.00	163.13	153.77	160.75	6,107
30 May 19	163.00000 +0.00	165.00	160.75	161.25	7,478
29 May 19	159.75000 +0.00	170.00	158.25	168.00	6,968
28 May 19	170.75000 +0.00	172.50	168.25	169.25	3,698
24 May 19	170.50000 +0.00	171.75	165.25	169.75	3,171
23 May 19	169.25000 +0.00	172.50	166.25	172.50	3,480
22 May 19	171.25000 +0.00	177.00	166.50	172.00	2,663
21 May 19	173.00000 +0.00	175.00	162.50	168.75	6,725
20 May 19	162.50000 +0.00	169.00	159.07	166.00	5,406
17 May 19	162.00000 +0.00	171.88	160.50	170.50	3,662
16 May 19	171.75000 +0.00	173.75	168.25	172.75	2,275
15 May 19	170.75000 +0.00	173.00	163.00	168.75	2,842
14 May 19	170.25000 +0.00	171.00	160.50	166.25	2,932
13 May 19	164.00000 +0.00	168.75	162.00	168.75	2,612
10 May 19	171.25000 +0.00	173.75	165.68	167.75	3,090
09 May 19	170.00000 +0.00	170.75	166.25	170.25	2,190
08 May 19	171.75000 +0.00	172.25	167.75	170.00	2,234
07 May 19	169.50000 +0.00	175.00	167.00	173.25	3,643
06 May 19	175.00000 +0.00	176.75	170.20	170.50	1,585
03 May 19	174.00000 +0.00	176.00	169.00	169.00	3,042
02 May 19	168.00000 +0.00	169.50	161.25	165.50	3,784
01 May 19	166.50000 +0.00	175.00	166.00	171.00	3,816
30 Apr 19	171.25000 +0.00	177.00	166.35	175.00	5,708
29 Apr 19	175.25000 +0.00	182.00	175.00	180.00	3,624
26 Apr 19	180.25000 +0.00	184.75	177.06	182.25	2,376
25 Apr 19	183.25000 +0.00	186.00	179.75	184.50	3,741
24 Apr 19	185.00000 +0.00	189.00	183.00	186.00	2,519
23 Apr 19	185.75000 +0.00	187.75	181.00	183.25	17,171
22 Apr 19	182.75000 +0.00	186.25	178.25	185.75	2,775
18 Apr 19	184.25000 +0.00	189.08	180.50	183.00	7,594
17 Apr 19	183.50000 +0.00	187.75	177.50	187.75	5,761
16 Apr 19	186.75000 +0.00	190.38	181.25	181.25	7,281
15 Apr 19	181.25000 +0.00	184.25	173.02	181.00	8,345
12 Apr 19	181.25000 +0.00	186.25	180.50	184.75	4,403
11 Apr 19	182.50000 +0.00	188.75	180.25	186.25	8,132
10 Apr 19	185.00000 +0.00	196.25	184.50	196.25	8,102
09 Apr 19	195.75000 +0.00	204.27	194.75	202.75	8,957
08 Apr 19	202.25000 +0.00	222.50	185.50	221.75	23,535
05 Apr 19	219.25002 +0.00	222.00	213.25	219.50	4,744
04 Apr 19	219.50000 +0.00	223.00	212.50	212.50	10,547
03 Apr 19	212.75000 +0.00	214.00	206.63	207.75	10,458
02 Apr 19	205.00000 +0.00	206.75	198.25	201.00	45,216
01 Apr 19	200.00000 +0.00	204.50	191.25	200.00	10,395
29 Mar 19	201.25000 +0.00	202.00	197.25	200.00	19,979
28 Mar 19	198.75000 +0.00	200.50	195.75	196.00	7,441
27 Mar 19	197.00000 +0.00	199.63	189.63	196.75	17,237
26 Mar 19	196.75000 +0.00	200.25	195.50	197.50	3,385
25 Mar 19	197.50000 +0.00	199.50	188.25	188.50	14,806
22 Mar 19	193.75000 +0.00	203.70	193.25	202.75	18,407
21 Mar 19	204.50002 +0.00	206.50	202.50	203.75	11,692
20 Mar 19	202.25000 +0.00	206.75	200.00	206.25	6,906
19 Mar 19	206.25000 +0.00	207.50	201.25	205.00	4,127
18 Mar 19	205.00000 +0.00	210.75	199.78	201.50	7,182
15 Mar 19	200.00000 +0.00	210.38	200.00	207.75	12,198
14 Mar 19	207.75002 +0.00	210.88	207.00	209.75	7,666
13 Mar 19	209.25000 +0.00	211.98	204.75	209.75	5,692
12 Mar 19	207.75002 +0.00	210.25	201.25	205.50	13,020
11 Mar 19	205.74998 +0.00	207.50	191.75	201.00	4,988
08 Mar 19	200.00000 +0.00	207.25	196.50	204.00	7,447
07 Mar 19	205.00000 +0.00	206.00	200.50	201.25	3,579
06 Mar 19	201.50002 +0.00	210.00	199.00	210.00	5,917
05 Mar 19	211.25000 +0.00	214.25	206.50	212.50	5,442
04 Mar 19	212.50000 +0.00	217.83	210.75	216.50	9,337
01 Mar 19	214.75000 +0.00	216.13	208.25	208.25	2,090
28 Feb 19	208.99998 +0.00	212.25	202.50	209.00	3,060
27 Feb 19	208.75002 +0.00	212.50	201.00	208.50	2,960
26 Feb 19	208.50000 +0.00	213.00	204.13	213.00	3,061
25 Feb 19	213.25000 +0.00	216.75	205.25	207.50	8,555
22 Feb 19	206.25000 +0.00	208.00	197.50	202.25	5,202
21 Feb 19	201.50002 +0.00	204.00	198.50	203.75	5,557
20 Feb 19	204.74998 +0.00	205.25	197.75	205.00	8,810
19 Feb 19	204.25000 +0.00	210.50	200.00	207.50	5,767
15 Feb 19	208.75002 +0.00	211.25	200.75	204.75	12,368
14 Feb 19	204.00000 +0.00	207.50	194.75	194.75	11,819
13 Feb 19	197.50000 +0.00	198.25	187.50	193.00	22,086
12 Feb 19	191.50000 +0.00	196.25	188.02	195.25	4,011
11 Feb 19	195.00000 +0.00	200.25	194.25	198.00	6,593
08 Feb 19	195.75000 +0.00	200.00	193.50	196.25	8,360
07 Feb 19	195.75000 +0.00	199.00	187.50	187.75	12,331
06 Feb 19	190.00000 +0.00	204.00	180.00	202.25	74,695
05 Feb 19	234.99998 +0.00	236.25	231.75	232.85	1,732
04 Feb 19	229.00000 +0.00	235.32	226.75	226.75	1,395
01 Feb 19	229.50002 +0.00	233.25	225.25	228.25	2,840
31 Jan 19	228.50002 +0.00	232.25	225.00	225.00	2,267
30 Jan 19	225.00000 +0.00	229.00	215.25	218.75	4,514
29 Jan 19	217.50000 +0.00	218.25	207.50	213.25	1,626
28 Jan 19	212.75000 +0.00	218.75	208.03	211.50	1,856
25 Jan 19	214.00002 +0.00	217.37	208.13	214.05	1,319
24 Jan 19	208.75002 +0.00	214.25	206.75	212.00	1,060
23 Jan 19	212.25000 +0.00	222.50	210.50	217.00	2,241
22 Jan 19	218.50000 +0.00	223.94	212.25	221.25	3,885
18 Jan 19	223.00000 +0.00	227.62	218.00	224.00	3,963
17 Jan 19	224.00000 +0.00	229.25	223.00	227.00	2,966
16 Jan 19	227.25000 +0.00	228.25	215.25	217.25	3,591
15 Jan 19	217.24998 +0.00	221.20	205.00	208.75	2,880
14 Jan 19	207.50000 +0.00	214.75	206.75	212.00	1,585
11 Jan 19	212.75000 +0.00	215.50	207.00	212.25	2,302
10 Jan 19	214.00002 +0.00	218.00	209.50	212.07	2,312
09 Jan 19	216.00002 +0.00	219.75	210.52	212.50	4,153
08 Jan 19	210.75002 +0.00	213.75	203.50	212.00	4,815
07 Jan 19	209.25000 +0.00	216.75	205.50	205.50	3,015
04 Jan 19	210.50000 +0.00	212.50	197.25	199.50	5,572
03 Jan 19	198.25000 +0.00	204.50	194.75	200.25	4,897
02 Jan 19	201.00000 +0.00	205.50	184.50	184.50	4,181
31 Dec 18	187.25000 +0.00	196.50	178.75	191.00	8,536
28 Dec 18	191.75000 +0.00	206.50	189.26	198.75	10,721
27 Dec 18	200.25000 +0.00	200.50	177.75	184.75	7,718
26 Dec 18	184.75000 +0.00	185.25	170.00	182.50	5,657
24 Dec 18	182.50000 +0.00	186.00	161.50	161.50	3,620
21 Dec 18	162.75000 +0.00	176.50	157.75	176.50	17,518
20 Dec 18	176.75000 +0.00	179.25	167.77	173.75	4,139
19 Dec 18	174.00000 +0.00	186.25	170.75	184.50	5,926
18 Dec 18	183.00000 +0.00	197.25	178.00	197.25	4,810
17 Dec 18	196.50000 +0.00	198.75	181.50	188.50	4,993
14 Dec 18	187.50000 +0.00	195.50	185.00	192.00	2,892
13 Dec 18	192.25000 +0.00	203.75	186.93	194.25	1,876
12 Dec 18	193.25000 +0.00	212.30	190.50	207.25	6,371
11 Dec 18	203.00000 +0.00	211.75	201.25	203.75	4,167
10 Dec 18	196.00000 +0.00	205.00	195.00	199.00	3,300
07 Dec 18	196.75000 +0.00	202.50	188.50	188.50	3,506
06 Dec 18	192.00000 +0.00	214.00	189.00	197.50	4,877
04 Dec 18	202.74998 +0.00	220.50	201.75	209.25	5,058
03 Dec 18	211.75000 +0.00	213.50	207.50	213.50	2,542
30 Nov 18	210.50000 +0.00	218.75	209.75	214.50	3,869
29 Nov 18	213.75000 +0.00	218.25	208.75	213.25	1,688
28 Nov 18	215.00002 +0.00	217.25	200.00	202.00	2,520
27 Nov 18	202.00000 +0.00	207.75	196.50	201.75	2,125
26 Nov 18	205.25000 +0.00	206.25	196.25	202.50	2,206
23 Nov 18	199.75000 +0.00	204.25	187.25	187.75	3,439
21 Nov 18	190.50000 +0.00	193.25	186.90	187.75	6,760
20 Nov 18	188.25000 +0.00	201.50	186.25	195.00	3,655
19 Nov 18	197.25000 +0.00	212.75	194.00	208.00	4,641
16 Nov 18	207.75002 +0.00	209.00	195.03	200.50	4,816
15 Nov 18	201.74998 +0.00	206.25	193.25	194.75	7,812
14 Nov 18	196.00000 +0.00	204.25	193.50	197.00	3,586
13 Nov 18	197.50000 +0.00	224.00	191.00	217.50	10,581
12 Nov 18	218.75000 +0.00	225.75	216.50	224.00	4,099
09 Nov 18	227.50002 +0.00	241.00	222.25	235.50	5,322
08 Nov 18	238.00002 +0.00	240.00	219.25	219.25	7,395
07 Nov 18	227.00000 +0.00	235.25	226.00	229.50	2,594
06 Nov 18	226.74998 +0.00	234.93	217.78	231.00	4,339
05 Nov 18	231.00000 +0.00	238.25	221.70	232.75	3,988
02 Nov 18	231.75002 +0.00	233.75	224.50	225.00	3,773
01 Nov 18	223.75000 +0.00	229.50	216.75	217.00	4,549
31 Oct 18	215.75000 +0.00	221.25	211.80	215.50	6,455
30 Oct 18	212.50000 +0.00	213.75	203.00	207.50	3,831
29 Oct 18	207.99998 +0.00	218.25	205.25	218.00	4,057
26 Oct 18	215.00002 +0.00	219.30	210.00	214.75	2,797
25 Oct 18	219.25002 +0.00	223.57	213.00	217.75	6,773
24 Oct 18	216.24998 +0.00	223.50	212.25	221.75	5,560
23 Oct 18	221.49998 +0.00	226.75	215.00	223.50	4,556
22 Oct 18	224.75000 +0.00	237.38	222.75	236.00	5,058
19 Oct 18	232.50000 +0.00	257.00	229.00	247.00	10,142
18 Oct 18	247.49998 +0.00	249.75	232.75	238.00	7,581
17 Oct 18	239.24998 +0.00	252.50	226.25	243.75	11,277
16 Oct 18	250.50002 +0.00	252.75	237.00	237.00	9,188
15 Oct 18	235.25000 +0.00	240.75	223.50	226.50	8,292
12 Oct 18	227.00000 +0.00	234.75	219.25	232.75	8,467
11 Oct 18	226.74998 +0.00	236.75	214.75	220.25	7,208
10 Oct 18	221.00000 +0.00	238.75	220.75	237.50	7,025
09 Oct 18	237.75000 +0.00	248.25	234.68	240.75	4,986
08 Oct 18	241.00002 +0.00	248.00	235.00	244.75	6,811
05 Oct 18	244.75000 +0.00	246.50	233.25	244.25	10,995
04 Oct 18	243.50000 +0.00	256.25	238.75	252.50	14,975
03 Oct 18	254.74998 +0.00	262.25	230.25	230.25	13,383
02 Oct 18	230.25000 +0.00	236.25	225.00	236.00	82,736
01 Oct 18	236.25000 +0.00	250.00	233.25	247.75	7,069
28 Sep 18	239.24998 +0.00	240.50	229.63	238.75	4,300
27 Sep 18	239.24998 +0.00	240.25	230.00	231.50	3,562
26 Sep 18	231.75002 +0.00	241.00	230.75	232.25	7,522
25 Sep 18	231.75002 +0.00	234.00	223.75	223.75	5,584
24 Sep 18	223.00000 +0.00	231.00	212.50	226.75	8,156
21 Sep 18	229.00000 +0.00	230.50	213.50	218.25	16,442
20 Sep 18	218.24998 +0.00	219.00	207.50	210.55	6,709
19 Sep 18	212.25000 +0.00	216.55	210.88	212.50	10,505
18 Sep 18	212.25000 +0.00	215.00	208.50	210.50	5,636
17 Sep 18	210.75002 +0.00	215.25	207.50	213.50	8,230
14 Sep 18	212.75000 +0.00	217.00	209.75	212.00	6,380
13 Sep 18	211.50000 +0.00	213.75	201.25	210.00	6,408
12 Sep 18	209.75002 +0.00	217.75	204.00	215.00	9,362
11 Sep 18	215.50000 +0.00	220.75	213.50	216.25	5,539
10 Sep 18	218.24998 +0.00	224.50	217.50	218.50	4,452
07 Sep 18	218.50000 +0.00	220.10	210.45	213.75	8,687
06 Sep 18	214.75000 +0.00	223.75	211.75	222.50	11,880
05 Sep 18	220.49998 +0.00	231.13	209.25	226.75	19,708
04 Sep 18	231.00000 +0.00	277.75	203.00	277.75	40,642
31 Aug 18	273.25000 +0.00	279.00	267.98	273.00	8,684
30 Aug 18	272.50000 +0.00	274.50	267.55	270.50	4,422
29 Aug 18	269.75000 +0.00	274.75	262.00	270.25	7,334
28 Aug 18	270.75000 +0.00	274.63	261.25	265.75	8,517
27 Aug 18	263.50000 +0.00	263.75	254.77	258.75	7,850
24 Aug 18	257.00000 +0.00	261.25	251.38	259.25	4,292
23 Aug 18	255.50000 +0.00	256.75	244.10	244.25	9,107
22 Aug 18	243.75000 +0.00	247.75	235.00	239.50	9,076
21 Aug 18	236.75000 +0.00	240.25	230.00	231.50	5,164
20 Aug 18	229.00000 +0.00	234.25	223.75	234.25	6,749
17 Aug 18	230.00000 +0.00	233.25	227.75	229.50	2,463
16 Aug 18	230.50000 +0.00	232.75	224.50	227.75	4,277
15 Aug 18	228.25000 +0.00	229.63	219.70	227.50	2,619
14 Aug 18	229.00000 +0.00	245.50	227.52	240.75	6,449
13 Aug 18	240.00002 +0.00	243.63	235.00	236.25	9,739
10 Aug 18	236.99998 +0.00	240.00	234.25	237.50	3,877
09 Aug 18	239.50000 +0.00	243.75	222.75	222.75	5,488
08 Aug 18	226.25000 +0.00	229.50	219.75	219.75	1,923
07 Aug 18	224.49998 +0.00	227.25	215.95	219.75	2,183
06 Aug 18	219.75000 +0.00	227.25	218.50	222.25	2,232
03 Aug 18	223.25002 +0.00	230.50	218.50	230.50	3,979
02 Aug 18	230.50000 +0.00	231.75	216.50	226.50	3,124
01 Aug 18	229.74998 +0.00	234.75	210.00	210.00	8,199
31 Jul 18	210.25000 +0.00	220.45	206.50	210.75	6,785
30 Jul 18	206.12500 +0.00	217.50	206.00	215.25	6,235
27 Jul 18	213.75000 +0.00	234.50	209.25	233.25	9,648
26 Jul 18	232.75002 +0.00	240.25	231.75	237.00	4,106
25 Jul 18	238.00002 +0.00	241.25	221.50	221.50	7,803
24 Jul 18	229.25000 +0.00	236.75	224.25	236.00	10,001
23 Jul 18	234.50000 +0.00	235.50	228.00	228.50	3,894
20 Jul 18	230.00000 +0.00	235.00	225.00	232.25	6,122
19 Jul 18	232.75002 +0.00	236.25	225.75	233.00	5,293
18 Jul 18	233.99998 +0.00	237.50	224.00	225.50	9,873
17 Jul 18	226.00000 +0.00	237.75	225.50	228.25	8,029
16 Jul 18	228.50002 +0.00	231.75	219.88	221.25	8,568
13 Jul 18	219.50000 +0.00	225.00	217.50	225.00	10,597
12 Jul 18	225.00000 +0.00	242.25	223.25	241.50	10,919
11 Jul 18	238.50000 +0.00	254.50	238.00	252.75	11,571
10 Jul 18	255.50000 +0.00	258.00	251.75	256.00	5,724
09 Jul 18	256.00000 +0.00	266.00	248.75	254.75	8,526
06 Jul 18	254.25000 +0.00	261.50	251.52	256.25	5,628
05 Jul 18	255.50000 +0.00	269.25	247.50	260.00	9,531
03 Jul 18	259.75000 +0.00	279.63	257.00	275.50	10,625
02 Jul 18	275.00000 +0.00	284.25	263.50	264.50	13,492
29 Jun 18	264.50000 +0.00	272.50	260.25	263.50	7,934
28 Jun 18	261.75000 +0.00	265.25	257.50	264.50	8,984
27 Jun 18	265.25000 +0.00	274.75	262.00	264.25	15,245
26 Jun 18	263.25000 +0.00	273.32	255.25	269.00	11,609
25 Jun 18	265.50000 +0.00	276.75	261.50	268.25	14,359
22 Jun 18	268.00000 +0.00	270.50	251.25	265.75	81,550
21 Jun 18	262.00000 +0.00	274.50	255.05	270.75	11,211
20 Jun 18	269.50000 +0.00	280.98	263.58	270.25	9,743
19 Jun 18	270.50000 +0.00	283.00	258.75	274.75	10,100
18 Jun 18	272.25000 +0.00	282.50	262.50	262.50	10,999
15 Jun 18	264.75000 +0.00	275.00	257.75	259.50	12,075
14 Jun 18	260.00000 +0.00	274.75	252.50	274.75	10,058
13 Jun 18	252.25000 +0.00	255.45	246.25	253.75	8,923
12 Jun 18	253.25000 +0.00	262.75	234.58	250.00	13,223
11 Jun 18	249.75000 +0.00	264.25	242.50	262.50	8,605
08 Jun 18	262.75000 +0.00	265.50	254.75	255.75	5,983
07 Jun 18	257.00000 +0.00	261.25	251.75	257.75	4,627
06 Jun 18	257.50000 +0.00	260.25	246.27	249.00	7,982
05 Jun 18	248.25002 +0.00	261.25	246.25	251.50	5,143
04 Jun 18	252.00000 +0.00	260.75	226.75	248.75	15,307
01 Jun 18	249.75000 +0.00	300.00	246.00	272.25	43,181
31 May 18	267.00000 +0.00	275.00	256.25	256.25	9,437
30 May 18	255.50000 +0.00	270.50	252.50	261.25	4,160
29 May 18	259.75000 +0.00	275.00	257.75	265.00	5,726
25 May 18	265.50000 +0.00	273.50	242.25	243.50	8,469
24 May 18	243.00000 +0.00	253.00	233.25	248.75	9,192
23 May 18	247.25002 +0.00	264.02	245.83	248.50	5,847
22 May 18	249.75000 +0.00	260.75	245.50	257.75	4,299
21 May 18	256.75000 +0.00	268.15	254.77	263.25	4,922
18 May 18	264.25000 +0.00	274.75	263.25	266.50	4,644
17 May 18	267.00000 +0.00	274.57	262.00	272.00	5,745
16 May 18	269.25000 +0.00	279.75	262.27	267.00	11,759
15 May 18	266.00000 +0.00	272.00	251.22	256.25	12,166
14 May 18	256.75000 +0.00	269.50	239.72	248.00	17,025
11 May 18	248.49998 +0.00	256.25	246.75	251.50	4,310
10 May 18	252.00000 +0.00	258.38	245.50	257.50	8,053
09 May 18	255.74998 +0.00	262.50	245.50	251.00	10,562
08 May 18	249.49998 +0.00	253.45	241.23	246.50	8,946
07 May 18	247.00000 +0.00	262.25	244.25	244.50	9,380
04 May 18	243.75000 +0.00	256.25	238.00	241.50	7,035
03 May 18	244.00000 +0.00	250.73	236.50	246.50	5,487
02 May 18	244.00000 +0.00	251.75	233.25	233.25	11,593
01 May 18	232.99998 +0.00	237.38	222.00	231.50	7,021
30 Apr 18	233.50000 +0.00	235.75	220.00	220.00	14,865
27 Apr 18	221.00000 +0.00	229.25	198.50	198.50	24,424
26 Apr 18	200.00000 +0.00	208.75	196.25	197.50	7,869
25 Apr 18	198.50000 +0.00	208.75	193.30	208.00	17,107
24 Apr 18	207.00000 +0.00	218.25	197.50	210.00	54,862
23 Apr 18	197.50000 +0.00	205.50	195.50	197.75	7,125
20 Apr 18	196.75000 +0.00	199.75	192.90	199.75	11,724
19 Apr 18	197.00000 +0.00	200.75	187.50	198.50	57,424
18 Apr 18	212.25000 +0.00	223.25	205.25	205.25	16,635
17 Apr 18	235.50000 +0.00	247.25	226.75	227.75	3,249
16 Apr 18	225.25000 +0.00	243.75	217.25	240.75	2,273
13 Apr 18	240.50000 +0.00	263.23	233.50	262.50	3,216
12 Apr 18	259.00000 +0.00	260.50	245.00	248.75	4,338
11 Apr 18	242.00002 +0.00	247.50	207.77	219.50	4,369
10 Apr 18	222.49998 +0.00	226.75	205.68	213.00	1,932
09 Apr 18	203.00000 +0.00	225.00	195.75	225.00	3,303
06 Apr 18	223.00000 +0.00	247.00	218.75	242.25	2,865
05 Apr 18	244.75000 +0.00	268.20	240.00	256.00	4,079
04 Apr 18	254.74998 +0.00	262.25	236.75	236.75	3,139
03 Apr 18	239.50000 +0.00	242.75	227.75	240.50	3,198
02 Apr 18	240.50000 +0.00	257.50	232.00	251.25	2,221
29 Mar 18	248.00000 +0.00	256.25	218.25	220.00	2,599
28 Mar 18	220.00000 +0.00	236.63	215.70	231.75	3,535
27 Mar 18	230.25000 +0.00	253.50	225.05	253.50	3,564
26 Mar 18	252.50002 +0.00	270.75	236.25	270.75	4,363
23 Mar 18	259.25000 +0.00	271.00	255.25	263.75	2,337
22 Mar 18	262.50000 +0.00	275.00	256.05	273.25	2,942
21 Mar 18	271.25000 +0.00	272.50	264.25	265.75	2,208
20 Mar 18	264.25000 +0.00	283.75	255.50	270.00	4,225
19 Mar 18	272.50000 +0.00	283.75	251.52	265.25	8,298
16 Mar 18	266.00000 +0.00	274.25	227.22	227.75	7,083
15 Mar 18	226.25000 +0.00	233.25	199.50	213.50	5,115
14 Mar 18	211.99998 +0.00	228.75	209.15	224.00	6,879
13 Mar 18	215.50000 +0.00	217.75	200.05	212.50	2,853
12 Mar 18	215.00002 +0.00	222.65	206.77	219.25	2,807
09 Mar 18	220.75000 +0.00	232.25	200.00	223.25	6,892
08 Mar 18	221.25002 +0.00	224.50	192.00	192.25	9,295
07 Mar 18	190.00000 +0.00	197.00	182.25	194.18	4,018
06 Mar 18	187.50000 +0.00	192.88	170.03	192.00	2,029
05 Mar 18	192.25000 +0.00	197.50	178.63	181.00	6,400
02 Mar 18	181.00000 +0.00	181.25	172.75	173.40	3,757
01 Mar 18	171.50000 +0.00	181.25	170.50	181.00	2,927
28 Feb 18	181.25000 +0.00	186.40	161.75	163.25	8,978
27 Feb 18	161.00000 +0.00	161.75	159.00	159.00	2,524
26 Feb 18	159.50000 +0.00	160.25	157.00	159.75	899
23 Feb 18	157.25000 +0.00	160.00	146.75	160.00	1,107
22 Feb 18	159.00000 +0.00	160.75	157.50	159.75	774
21 Feb 18	158.75000 +0.00	162.25	154.53	159.75	1,842
20 Feb 18	157.75000 +0.00	159.70	151.00	158.75	2,290
16 Feb 18	152.00000 +0.00	153.88	151.25	151.25	2,301
15 Feb 18	150.50000 +0.00	164.75	144.83	155.00	4,987
14 Feb 18	153.25000 +0.00	155.00	149.25	149.25	2,707
13 Feb 18	149.25000 +0.00	152.50	146.00	146.00	4,178
12 Feb 18	147.25000 +0.00	150.75	140.00	140.00	1,531
09 Feb 18	136.25000 +0.00	156.00	128.00	149.75	4,430
08 Feb 18	154.75000 +0.00	157.50	149.00	152.75	1,426
07 Feb 18	150.75000 +0.00	161.00	150.75	155.50	3,540
06 Feb 18	156.75000 +0.00	157.50	146.25	153.75	2,127
05 Feb 18	156.75000 +0.00	173.75	153.75	161.50	5,990
02 Feb 18	164.75000 +0.00	174.25	164.00	174.25	2,088
01 Feb 18	175.00000 +0.00	176.00	160.75	165.75	4,959
31 Jan 18	162.00000 +0.00	180.00	160.00	175.00	3,718
30 Jan 18	171.75000 +0.00	180.25	145.50	164.50	2,491
29 Jan 18	169.75000 +0.00	172.90	164.75	167.47	1,502
26 Jan 18	168.25000 +0.00	173.50	166.25	166.75	1,875
25 Jan 18	166.25000 +0.00	171.75	162.25	162.25	1,569
24 Jan 18	164.00000 +0.00	169.27	153.85	162.50	3,384
23 Jan 18	164.50000 +0.00	191.75	162.75	184.00	4,713
22 Jan 18	185.00000 +0.00	187.50	168.00	170.00	6,227
19 Jan 18	168.75000 +0.00	172.00	160.00	168.75	4,622
18 Jan 18	165.00000 +0.00	166.25	147.50	159.75	3,490
17 Jan 18	162.25000 +0.00	165.00	148.78	152.25	5,907
16 Jan 18	153.00000 +0.00	162.50	150.50	158.75	3,543
12 Jan 18	156.50000 +0.00	168.50	151.25	153.25	3,388
11 Jan 18	150.00000 +0.00	161.50	140.23	144.50	7,661
10 Jan 18	142.75000 +0.00	154.75	127.25	128.50	5,273
09 Jan 18	131.25000 +0.00	139.40	126.87	128.00	3,379
08 Jan 18	126.75001 +0.00	144.25	123.75	139.25	2,768
05 Jan 18	138.00000 +0.00	147.00	137.55	141.00	2,108
04 Jan 18	142.25000 +0.00	144.50	135.00	135.00	2,392
03 Jan 18	136.25000 +0.00	139.50	126.25	134.75	1,531
02 Jan 18	134.50000 +0.00	141.50	134.15	136.00	790
29 Dec 17	135.25000 +0.00	141.50	134.00	134.00	1,782
28 Dec 17	134.25000 +0.00	147.00	134.00	138.75	2,760
27 Dec 17	137.75000 +0.00	141.38	134.00	137.50	1,031
26 Dec 17	138.00000 +0.00	142.00	128.25	129.50	1,702
22 Dec 17	129.50000 +0.00	131.88	127.80	131.88	919
21 Dec 17	125.75001 +0.00	131.75	124.25	124.25	1,437
20 Dec 17	124.74999 +0.00	130.50	121.50	123.25	1,607
19 Dec 17	124.74999 +0.00	130.00	121.50	125.50	3,139
18 Dec 17	125.25001 +0.00	127.50	122.50	122.50	6,068
15 Dec 17	121.75000 +0.00	131.88	121.60	130.50	1,594
14 Dec 17	130.50000 +0.00	136.25	122.42	122.42	2,124
13 Dec 17	124.24999 +0.00	134.50	119.25	129.25	2,698
12 Dec 17	130.00000 +0.00	133.50	123.25	133.50	2,289
11 Dec 17	131.75000 +0.00	142.50	127.25	129.75	6,559
08 Dec 17	128.50000 +0.00	128.75	121.72	122.75	1,388
07 Dec 17	122.74999 +0.00	129.25	120.26	120.50	2,513
06 Dec 17	122.00000 +0.00	126.94	118.75	121.25	2,746
05 Dec 17	118.49999 +0.00	127.75	114.25	127.00	3,050
04 Dec 17	127.00000 +0.00	129.50	120.75	122.25	4,792
01 Dec 17	118.25000 +0.00	124.50	100.09	101.00	7,586
30 Nov 17	100.00000 +0.00	104.75	93.75	99.75	6,189
29 Nov 17	100.12500 +0.00	109.63	97.75	104.63	1,814
28 Nov 17	102.50000 +0.00	109.75	102.50	106.75	1,781
27 Nov 17	105.25000 +0.00	108.75	104.00	105.50	805
24 Nov 17	106.75000 +0.00	111.25	103.50	109.00	722
22 Nov 17	108.75000 +0.00	112.00	105.63	106.75	1,470
21 Nov 17	107.50001 +0.00	116.25	105.50	114.25	2,979
20 Nov 17	112.24999 +0.00	118.75	112.00	115.25	1,730
17 Nov 17	113.50000 +0.00	123.75	112.75	120.00	1,245
16 Nov 17	118.49999 +0.00	121.50	111.00	116.25	1,352
15 Nov 17	116.25000 +0.00	122.25	110.50	113.50	2,388
14 Nov 17	113.50000 +0.00	126.25	110.50	124.75	2,997
13 Nov 17	120.50001 +0.00	130.00	118.00	127.75	2,502
10 Nov 17	128.25000 +0.00	130.75	119.75	123.75	2,259
09 Nov 17	125.25001 +0.00	127.75	112.50	116.25	2,057
08 Nov 17	116.75000 +0.00	121.76	116.75	121.67	266
07 Nov 17	121.25000 +0.00	129.25	117.93	124.25	709
06 Nov 17	122.74999 +0.00	131.50	120.00	122.50	1,515
03 Nov 17	123.24999 +0.00	125.25	109.50	112.00	9,603
02 Nov 17	108.75000 +0.00	118.25	103.50	109.46	2,245
01 Nov 17	105.75000 +0.00	110.25	105.00	108.50	731
31 Oct 17	109.50000 +0.00	114.50	106.50	113.75	567
30 Oct 17	113.00000 +0.00	118.00	109.25	109.35	1,842
27 Oct 17	109.50000 +0.00	115.25	107.00	115.25	3,368
26 Oct 17	116.00000 +0.00	116.00	110.00	115.00	492
25 Oct 17	113.75001 +0.00	119.03	113.75	118.75	229
24 Oct 17	118.49999 +0.00	123.50	112.97	117.00	1,332
23 Oct 17	115.75000 +0.00	125.25	112.50	124.00	3,050
20 Oct 17	126.25001 +0.00	127.25	120.50	126.75	553
19 Oct 17	127.25001 +0.00	129.50	123.39	125.25	1,363
18 Oct 17	124.24999 +0.00	128.75	122.77	127.25	1,445
17 Oct 17	128.00000 +0.00	135.00	122.50	127.50	2,979
16 Oct 17	128.00000 +0.00	148.10	127.00	140.00	4,863
13 Oct 17	128.25000 +0.00	139.85	119.75	134.75	3,382
12 Oct 17	135.75000 +0.00	150.94	127.56	148.25	1,974
11 Oct 17	149.50000 +0.00	150.00	138.02	148.75	1,718
10 Oct 17	149.37500 +0.00	156.00	141.64	144.00	6,005
09 Oct 17	142.75000 +0.00	147.25	133.50	133.50	2,512
06 Oct 17	133.37500 +0.00	134.25	128.80	131.25	1,321
05 Oct 17	130.25000 +0.00	136.22	122.99	130.00	1,844
04 Oct 17	129.00000 +0.00	131.00	123.75	123.75	2,509
03 Oct 17	125.50000 +0.00	130.25	116.50	125.00	2,196
02 Oct 17	125.25001 +0.00	132.25	123.25	126.50	3,446
29 Sep 17	123.23999 +0.00	124.75	115.00	116.25	1,935
28 Sep 17	115.75000 +0.00	119.75	115.75	117.00	333
27 Sep 17	114.50000 +0.00	122.00	113.50	116.25	1,280
26 Sep 17	113.25001 +0.00	120.00	113.25	118.75	764
25 Sep 17	117.25000 +0.00	123.75	116.25	121.25	2,491
22 Sep 17	121.50000 +0.00	123.46	117.76	123.46	1,138
21 Sep 17	118.25000 +0.00	128.00	109.85	114.25	1,037
20 Sep 17	115.75000 +0.00	117.25	110.25	111.75	469
19 Sep 17	113.50000 +0.00	117.78	111.00	111.00	681
18 Sep 17	116.00000 +0.00	121.75	115.15	118.75	1,547
15 Sep 17	120.00001 +0.00	120.00	110.25	113.50	1,739
14 Sep 17	114.75001 +0.00	116.25	111.25	111.25	1,176
13 Sep 17	113.50000 +0.00	117.50	104.50	104.50	1,180
12 Sep 17	107.00001 +0.00	110.76	106.75	108.00	917
11 Sep 17	106.50001 +0.00	110.50	101.32	110.50	1,970
08 Sep 17	107.50001 +0.00	122.50	107.50	122.00	2,510
07 Sep 17	121.00001 +0.00	122.22	103.54	110.25	3,884
06 Sep 17	108.50001 +0.00	109.25	101.33	105.00	1,811
05 Sep 17	103.12500 +0.00	105.00	100.00	101.50	1,679
01 Sep 17	102.25001 +0.00	106.25	96.65	104.25	2,217
31 Aug 17	102.75000 +0.00	119.00	97.50	97.50	7,311
30 Aug 17	97.25000 +0.00	100.25	90.25	93.00	4,819
29 Aug 17	92.99750 +0.00	93.50	80.25	82.50	6,021
28 Aug 17	82.50000 +0.00	84.50	80.00	81.25	2,389
25 Aug 17	82.00000 +0.00	82.00	77.50	78.75	1,690
24 Aug 17	77.75000 +0.00	78.50	74.00	76.75	1,040
23 Aug 17	76.50000 +0.00	81.75	73.75	76.25	2,670
22 Aug 17	77.50000 +0.00	78.50	74.00	75.00	975
21 Aug 17	75.25000 +0.00	75.75	73.50	75.00	496

Spyre Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	91.40000 +6.68	93.22	85.07	85.12	1,703,776
19 Oct 26	84.72000 +4.82	86.05	80.94	82.29	1,271,135
16 Oct 26	79.90000 -0.20	80.52	78.13	80.21	1,272,921
15 Oct 26	80.10000 +1.47	80.88	76.87	76.87	1,146,176
14 Oct 26	78.63000 -1.82	82.45	77.95	80.13	1,616,569
13 Oct 26	80.45000 -5.45	85.32	80.45	85.12	1,441,011
12 Oct 26	85.90000 +0.21	86.62	84.21	86.30	873,506
09 Oct 26	85.69000 +5.79	86.22	78.73	79.90	1,116,433
08 Oct 26	79.90000 -0.95	80.91	77.05	79.58	2,326,629
07 Oct 26	80.85000 +0.74	82.22	78.00	78.91	2,719,270
06 Oct 26	80.11000 -12.61	92.08	79.36	92.08	4,248,434
05 Oct 26	92.72000 -0.47	95.01	89.49	93.02	641,789
02 Oct 26	93.19000 +3.26	95.27	90.48	91.16	1,235,013
01 Oct 26	89.93000 +0.90	94.06	87.25	89.13	1,662,567
30 Sep 26	89.03000 +4.31	95.08	88.00	88.64	2,095,889
29 Sep 26	84.72000 -1.07	86.64	83.25	85.09	1,053,249
28 Sep 26	85.79000 +0.10	87.12	84.00	84.72	1,045,375
25 Sep 26	85.69000 -1.40	88.10	85.63	88.10	560,081
24 Sep 26	87.09000 -1.08	87.46	82.93	87.46	1,729,587
23 Sep 26	88.17000 -3.80	91.56	86.30	91.56	918,769
22 Sep 26	91.97000 -0.06	93.58	89.90	91.53	1,223,437
21 Sep 26	92.03000 +1.78	94.06	89.65	91.07	1,402,212
18 Sep 26	90.25000 -2.43	93.34	89.85	92.82	3,348,731
17 Sep 26	92.68000 +1.51	95.19	91.14	92.86	1,394,629
16 Sep 26	91.17000 +0.22	93.07	90.48	91.38	1,236,889
15 Sep 26	90.95000 +0.15	91.07	88.47	90.82	848,079
14 Sep 26	90.80000 +0.20	91.40	89.43	90.21	1,086,506
11 Sep 26	90.60000 +1.89	91.40	87.89	90.00	883,501
10 Sep 26	88.71000 +1.78	88.72	85.26	85.56	902,259
09 Sep 26	86.93000 -3.86	89.57	86.85	88.07	1,002,789
08 Sep 26	90.79000 +1.81	92.10	85.00	85.00	1,249,656
04 Sep 26	88.98000 +1.73	89.18	84.68	86.45	803,857
03 Sep 26	87.25000 +0.20	87.90	85.78	86.71	1,054,194
02 Sep 26	87.05000 -1.45	90.18	84.00	88.05	1,361,712
01 Sep 26	88.50000 -0.83	90.00	85.00	87.06	1,429,114
31 Aug 26	89.33000 -1.03	90.96	86.40	89.15	1,913,157
28 Aug 26	90.36000 -3.25	93.39	89.45	91.75	1,266,563
27 Aug 26	93.61500 +0.01	94.94	91.25	93.61	1,165,484
26 Aug 26	93.60500 -13.75	96.22	90.60	92.41	3,113,805
25 Aug 26	107.36000 +0.71	110.15	106.94	109.02	809,972
24 Aug 26	106.65000 +0.16	108.02	104.94	106.49	640,558
21 Aug 26	106.49000 -1.30	110.00	105.71	108.85	1,014,917
20 Aug 26	107.79000 -1.13	108.18	104.56	106.60	700,601
19 Aug 26	108.92000 +1.10	110.18	104.17	110.00	1,014,092
18 Aug 26	107.82000 +3.22	108.62	101.44	102.46	949,366
17 Aug 26	104.60000 +0.97	104.96	102.26	102.94	882,278
14 Aug 26	103.63000 +1.78	104.13	95.61	101.21	559,226
13 Aug 26	101.85000 -2.24	103.84	100.90	101.00	525,373
12 Aug 26	104.09000 +1.35	105.06	99.00	105.06	908,869
11 Aug 26	102.74000 -2.59	105.44	99.84	105.33	930,925
10 Aug 26	105.33000 +0.42	107.00	103.33	106.19	822,618
07 Aug 26	104.91000 +1.49	106.67	103.64	106.01	526,590
06 Aug 26	103.42000 -0.93	106.75	101.64	102.39	454,341
05 Aug 26	104.35000 -0.59	108.14	100.88	104.94	1,036,948
04 Aug 26	104.94000 +10.01	105.25	97.03	98.27	829,786
03 Aug 26	94.93000 -3.40	99.58	92.71	97.15	845,572
31 Jul 26	98.33000 -3.17	100.58	95.27	100.58	613,710
30 Jul 26	101.50000 +3.63	101.88	97.39	98.26	720,092
29 Jul 26	97.87000 -2.09	100.99	94.52	99.38	1,216,378
28 Jul 26	99.96000 -0.08	100.93	92.37	97.19	1,512,660
27 Jul 26	100.04000 -2.09	105.05	98.87	102.01	669,292
24 Jul 26	102.13000 +2.14	103.57	98.79	100.56	752,950
23 Jul 26	99.99000 +0.82	100.35	97.00	97.06	634,814
22 Jul 26	99.17000 -3.53	102.39	99.07	102.39	596,102
21 Jul 26	102.70000 +5.37	103.31	98.50	99.07	774,636
20 Jul 26	97.33000 -2.90	102.92	97.28	101.01	750,058
17 Jul 26	100.23000 +6.11	101.36	92.37	94.26	1,091,385
16 Jul 26	94.12000 -7.95	103.32	93.37	103.32	1,324,352
15 Jul 26	102.07000 +3.12	102.58	95.14	100.21	1,520,246
14 Jul 26	98.95000 +5.22	105.09	94.96	96.06	2,679,881
13 Jul 26	93.73000 -4.01	96.82	92.67	95.72	997,608
10 Jul 26	97.74000 -1.01	99.34	94.13	98.75	779,181
09 Jul 26	98.75000 +3.35	99.00	96.11	96.36	1,315,520
08 Jul 26	95.40000 +1.17	95.59	90.64	94.36	1,237,683
07 Jul 26	94.23000 +5.49	95.15	86.60	90.00	1,305,750
06 Jul 26	88.74000 +2.11	91.89	86.61	87.27	1,369,184
02 Jul 26	86.63000 -2.26	89.69	85.17	89.11	965,903
01 Jul 26	88.89000 +0.11	89.01	86.41	88.21	1,682,135
30 Jun 26	88.78000 -1.38	91.96	88.60	90.30	1,467,502
29 Jun 26	90.16000 +2.27	90.90	84.81	86.56	2,014,816
26 Jun 26	87.89000 -0.78	91.00	85.97	91.00	3,938,140
25 Jun 26	88.67000 +2.43	89.67	84.96	86.46	2,108,932
24 Jun 26	86.24000 -10.81	88.15	81.65	83.22	4,035,820
23 Jun 26	97.05000 -3.27	102.06	95.31	97.72	2,589,830
22 Jun 26	100.32000 +11.98	101.71	95.00	95.00	2,804,466
18 Jun 26	88.34000 +0.85	90.99	86.18	89.55	2,420,415
17 Jun 26	87.49000 +4.08	88.03	83.17	84.97	1,537,189
16 Jun 26	83.41000 -0.17	84.93	81.70	83.54	1,337,022
15 Jun 26	83.58000 +2.79	84.69	80.79	81.57	1,156,436
12 Jun 26	80.79000 +0.02	84.43	80.72	81.09	958,742
11 Jun 26	80.77000 +5.69	81.62	75.35	75.74	1,260,864
10 Jun 26	75.08000 -1.36	79.52	74.79	77.18	969,590
09 Jun 26	76.44000 +4.44	77.11	70.89	73.65	1,573,181
08 Jun 26	72.00000 -1.65	76.31	71.11	75.53	1,035,946
05 Jun 26	73.65000 -4.83	78.90	73.06	77.77	1,239,131
04 Jun 26	78.48000 +4.96	79.54	73.29	73.57	963,136
03 Jun 26	73.52000 +4.36	76.11	69.82	70.32	1,656,531
02 Jun 26	69.16000 -1.38	70.50	68.50	69.99	800,139
01 Jun 26	70.54000 -2.96	73.21	68.85	72.39	920,987
29 May 26	73.50000 +1.39	74.36	71.51	72.11	1,053,228
28 May 26	72.11000 -0.40	73.33	71.07	72.36	428,976
27 May 26	72.51000 -1.14	74.35	72.24	73.99	557,342
26 May 26	73.65000 -0.40	76.12	72.11	74.87	478,426
22 May 26	74.05000 -0.27	75.63	73.11	75.34	574,913
21 May 26	74.32000 +2.40	74.43	70.18	70.89	730,451
20 May 26	71.92000 +5.30	72.47	67.88	68.64	1,058,655
19 May 26	66.62000 -3.46	70.08	64.67	70.08	1,360,169
18 May 26	70.08000 -4.84	75.65	69.01	75.08	1,064,447
15 May 26	74.92000 -0.73	77.08	72.54	77.08	1,793,707
14 May 26	75.65000 -0.66	77.76	74.49	76.51	376,107
13 May 26	76.31000 +1.27	78.00	73.48	75.69	775,469
12 May 26	75.04000 -1.39	77.20	73.22	77.00	1,379,228
11 May 26	76.43000 +1.39	78.80	74.39	75.15	1,332,321
08 May 26	75.04500 +1.94	75.91	72.40	73.10	840,577
07 May 26	73.10000 +0.10	74.51	71.13	73.58	923,525
06 May 26	73.00000 +1.99	73.51	70.11	70.68	708,380
05 May 26	71.01000 +1.88	73.21	70.21	70.64	2,010,631
04 May 26	69.13000 -0.29	71.67	67.18	68.26	1,008,852
01 May 26	69.42000 -5.03	76.00	69.17	74.09	1,429,103
30 Apr 26	74.45000 +2.56	75.00	72.08	72.33	994,561
29 Apr 26	71.89000 +3.26	73.61	67.50	68.25	1,763,165
28 Apr 26	68.63000 -3.27	73.96	68.20	72.10	1,029,641
27 Apr 26	71.90000 +2.23	72.30	69.53	69.53	658,369
24 Apr 26	69.67000 +0.43	72.07	68.43	69.83	507,377
23 Apr 26	69.24000 -3.76	73.73	68.32	73.01	659,912
22 Apr 26	73.00000 +1.73	74.35	71.71	72.96	1,031,081
21 Apr 26	71.27000 -2.12	74.84	69.95	73.39	1,354,765
20 Apr 26	73.39000 +0.38	74.68	72.03	72.20	915,910
17 Apr 26	73.01000 +3.31	74.60	70.21	70.32	2,111,648
16 Apr 26	69.70000 +0.71	70.30	66.88	68.94	2,193,588
15 Apr 26	68.99000 +4.98	69.45	64.60	67.75	4,196,651
14 Apr 26	64.01000 +0.74	67.68	60.75	67.68	1,672,365
13 Apr 26	63.27000 +11.98	75.00	59.02	67.00	5,336,543
10 Apr 26	51.29000 -0.48	52.98	50.85	51.40	499,346
09 Apr 26	51.77000 -0.21	52.77	51.20	51.63	585,552
08 Apr 26	51.98000 +0.78	54.39	50.39	52.70	1,039,957
07 Apr 26	51.20000 +2.22	51.26	48.83	48.97	799,408
06 Apr 26	48.98000 +1.40	49.85	46.79	47.58	791,810
02 Apr 26	47.58000 -1.32	48.40	46.26	47.17	438,007
01 Apr 26	48.90000 -1.54	51.00	48.64	50.33	890,688
31 Mar 26	50.44000 +5.02	51.06	46.28	46.28	1,025,765
30 Mar 26	45.42000 -1.89	48.47	44.80	47.75	712,469
27 Mar 26	47.31000 -0.21	47.95	46.70	46.93	832,291
26 Mar 26	47.52000 +1.84	49.31	45.23	45.39	1,063,579
25 Mar 26	45.68000 +3.46	45.79	42.68	42.93	666,452
24 Mar 26	42.22000 -0.54	42.76	40.91	41.78	724,466
23 Mar 26	42.76000 +1.51	44.08	41.73	42.02	779,143
20 Mar 26	41.25000 -1.06	43.22	41.16	42.11	1,410,491
19 Mar 26	42.31000 -0.75	43.22	41.74	42.98	622,288
18 Mar 26	43.06000 -0.89	44.28	42.36	44.28	798,410
17 Mar 26	43.95000 -0.12	45.39	43.77	44.25	838,643
16 Mar 26	44.07000 +4.18	44.49	40.73	40.73	1,246,086
13 Mar 26	39.89000 -0.52	42.40	39.00	40.92	844,887
12 Mar 26	40.41000 -1.09	40.75	39.20	40.22	710,490
11 Mar 26	41.50000 -0.07	42.61	41.06	41.25	571,272
10 Mar 26	41.57000 +0.50	42.93	41.09	41.09	650,827
09 Mar 26	41.07000 +0.92	41.88	39.21	39.75	882,144
06 Mar 26	40.15000 -0.44	40.58	38.36	39.99	567,557
05 Mar 26	40.59000 -0.41	41.50	39.90	40.34	638,521
04 Mar 26	41.00000 +0.93	42.58	40.07	40.14	724,406
03 Mar 26	40.07000 -2.42	41.85	39.98	40.99	920,942
02 Mar 26	42.49000 -0.52	42.93	40.74	41.27	741,762
27 Feb 26	43.01000 -0.14	43.80	42.26	42.42	694,560
26 Feb 26	43.15000 -0.73	44.26	42.03	43.79	534,658
25 Feb 26	43.88000 +0.43	44.88	43.43	44.18	521,426
24 Feb 26	43.45000 -0.73	44.81	43.05	44.17	636,410
23 Feb 26	44.18000 +0.97	45.76	42.26	43.01	1,095,221
20 Feb 26	43.21000 +5.40	43.56	37.81	37.82	1,976,867
19 Feb 26	37.81000 +1.21	38.16	35.93	36.66	803,801
18 Feb 26	36.60000 +0.65	37.66	35.93	36.05	701,178
17 Feb 26	35.95000 -0.68	37.22	34.96	36.39	666,188
13 Feb 26	36.63000 +1.79	37.98	35.02	35.02	1,320,217
12 Feb 26	34.84000 +0.92	34.92	33.59	33.98	623,125
11 Feb 26	33.92000 +0.36	34.13	32.35	33.59	361,778
10 Feb 26	33.56000 -0.40	34.93	33.19	34.28	648,217
09 Feb 26	33.96000 -1.16	35.58	33.78	35.12	653,717
06 Feb 26	35.12000 +2.18	35.21	33.16	33.77	787,334
05 Feb 26	32.94000 +0.87	33.67	31.40	31.85	972,452
04 Feb 26	32.07000 -1.22	34.07	30.92	33.57	408,602
03 Feb 26	33.29000 +0.54	33.96	32.66	32.77	453,658
02 Feb 26	32.75000 +0.77	33.35	30.99	31.76	442,613
30 Jan 26	31.98000 -1.60	33.65	31.60	33.27	535,774
29 Jan 26	33.58000 +0.44	33.76	32.83	32.96	570,907
28 Jan 26	33.14000 -0.22	34.03	32.49	33.45	318,568
27 Jan 26	33.36000 +1.07	33.77	32.31	32.31	359,915
26 Jan 26	32.29000 +0.26	33.08	31.52	31.52	410,651
23 Jan 26	32.03500 -2.06	34.47	31.77	33.05	407,366
22 Jan 26	34.09000 +0.10	35.06	33.82	33.87	847,479
21 Jan 26	33.99000 +0.26	34.51	33.33	33.68	512,300
20 Jan 26	33.73000 +0.49	33.92	31.62	32.34	596,880
16 Jan 26	33.24000 +0.15	34.00	32.40	33.20	439,333
15 Jan 26	33.09000 -0.07	34.17	32.57	33.26	812,317
14 Jan 26	33.16000 +1.63	34.21	31.53	31.53	1,037,349
13 Jan 26	31.53000 -1.27	33.71	31.03	32.95	657,009
12 Jan 26	32.80000 +2.19	33.10	30.00	30.60	581,598
09 Jan 26	30.61000 +0.47	31.45	30.35	30.46	456,078
08 Jan 26	30.14000 -0.91	30.70	29.60	30.42	569,338
07 Jan 26	31.05000 +0.72	31.69	30.21	30.44	588,705
06 Jan 26	30.33000 +0.37	30.39	29.43	29.92	752,785
05 Jan 26	29.96000 +0.00	30.55	28.00	30.49	987,156
02 Jan 26	30.58000 +0.00	33.31	30.11	32.76	888,699
31 Dec 25	32.76000 +0.00	32.84	31.52	31.78	533,201
30 Dec 25	31.88000 +0.00	32.53	31.50	32.45	392,912
29 Dec 25	32.56000 +0.00	33.22	32.05	32.77	348,455
26 Dec 25	32.94000 +0.00	33.03	32.30	33.00	307,908
24 Dec 25	33.05000 +0.00	34.10	32.79	33.38	291,964
23 Dec 25	33.23000 +0.00	34.44	32.96	33.84	518,431
22 Dec 25	34.20000 +0.00	34.51	32.50	32.93	1,181,057
19 Dec 25	33.40000 +0.00	34.84	33.22	33.82	4,010,057
18 Dec 25	33.47000 +0.00	34.24	32.88	33.66	642,203
17 Dec 25	33.06000 +0.00	34.32	32.76	33.51	493,471
16 Dec 25	32.97000 +0.00	33.52	32.26	33.00	519,821
15 Dec 25	33.34000 +0.00	34.96	33.15	33.93	729,374
12 Dec 25	33.62000 +0.00	35.17	33.24	34.36	731,900
11 Dec 25	34.36000 +0.00	35.31	34.17	34.77	666,850
10 Dec 25	34.66000 +0.00	34.94	33.51	33.70	765,699
09 Dec 25	33.68000 +0.00	34.98	33.52	34.48	1,123,788
08 Dec 25	34.63000 +0.00	34.96	33.45	33.95	1,178,640
05 Dec 25	33.45000 +0.00	34.06	33.00	33.56	553,532
04 Dec 25	33.51000 +0.00	34.54	31.44	32.18	938,173
03 Dec 25	32.20000 +0.00	32.26	28.50	28.85	1,314,287
02 Dec 25	28.40000 +0.00	29.84	28.16	28.85	643,630
01 Dec 25	28.66000 +0.00	30.55	28.45	30.55	867,260
28 Nov 25	30.00000 +0.00	30.21	29.75	30.00	562,693
26 Nov 25	29.75000 +0.00	29.78	28.71	29.21	503,212
25 Nov 25	29.20000 +0.00	29.50	26.64	26.73	630,512
24 Nov 25	26.97000 +0.00	27.21	24.58	24.95	962,564
21 Nov 25	24.26000 +0.00	24.97	23.01	23.29	496,266
20 Nov 25	23.47000 +0.00	25.42	23.22	24.77	627,741
19 Nov 25	24.30000 +0.00	25.07	23.69	24.52	586,745
18 Nov 25	24.10000 +0.00	24.70	23.75	24.18	493,692
17 Nov 25	24.36000 +0.00	25.02	23.03	23.47	724,273
14 Nov 25	23.50000 +0.00	24.50	22.13	22.26	543,588
13 Nov 25	22.63000 +0.00	23.57	22.47	23.13	514,561
12 Nov 25	23.43000 +0.00	24.19	22.91	23.39	611,385
11 Nov 25	23.35000 +0.00	23.67	21.63	22.21	533,917
10 Nov 25	22.18000 +0.00	23.00	21.96	22.93	416,578
07 Nov 25	22.52000 +0.00	22.54	21.15	21.88	569,245
06 Nov 25	22.39000 +0.00	22.99	21.88	22.53	504,733
05 Nov 25	22.85000 +0.00	23.50	22.03	23.37	813,118
04 Nov 25	22.98000 +0.00	23.56	22.87	23.29	696,263
03 Nov 25	23.78000 +0.00	24.45	22.42	23.95	1,045,776
31 Oct 25	24.46000 +0.00	24.59	23.65	24.10	683,321
30 Oct 25	24.26000 +0.00	24.68	23.78	23.79	488,413
29 Oct 25	23.83000 +0.00	25.00	23.52	24.48	1,078,012
28 Oct 25	24.64000 +0.00	25.06	24.29	24.30	751,103
27 Oct 25	24.57000 +0.00	25.00	23.65	24.01	1,270,011
24 Oct 25	23.37000 +0.00	23.59	22.35	22.56	700,704
23 Oct 25	22.37000 +0.00	22.89	21.90	22.19	675,338
22 Oct 25	22.21000 +0.00	23.40	21.88	23.11	906,704
21 Oct 25	23.25000 +0.00	24.02	22.84	23.50	1,037,533
20 Oct 25	23.49000 +0.00	23.53	22.23	22.86	995,917
17 Oct 25	22.47000 +0.00	22.98	21.90	21.93	1,680,041
16 Oct 25	22.24000 +0.00	23.49	21.82	22.04	2,427,034
15 Oct 25	22.19000 +0.00	22.31	21.01	21.60	2,528,127
14 Oct 25	21.00000 +0.00	21.60	18.71	18.91	5,559,701
13 Oct 25	18.91500 +0.00	19.71	18.12	19.15	647,456
10 Oct 25	19.14000 +0.00	21.29	19.03	21.02	1,200,304
09 Oct 25	21.17000 +0.00	21.51	17.65	17.66	2,800,140
08 Oct 25	17.68000 +0.00	17.90	16.04	16.07	1,144,896
07 Oct 25	16.02000 +0.00	16.79	16.00	16.68	439,743
06 Oct 25	16.67000 +0.00	16.71	15.86	16.03	654,915
03 Oct 25	15.89000 +0.00	16.30	15.88	16.17	430,489
02 Oct 25	15.98000 +0.00	16.70	15.87	16.51	290,478
01 Oct 25	16.46000 +0.00	17.19	16.37	16.73	555,439
30 Sep 25	16.76000 +0.00	16.79	15.81	16.33	550,934
29 Sep 25	16.36000 +0.00	16.42	15.49	16.27	965,629
26 Sep 25	16.24000 +0.00	16.73	15.70	16.05	985,408
25 Sep 25	15.61000 +0.00	17.00	15.56	16.87	1,057,706
24 Sep 25	17.00000 +0.00	17.12	15.80	15.91	753,106
23 Sep 25	16.02000 +0.00	16.05	15.11	15.22	943,941
22 Sep 25	15.29000 +0.00	15.45	14.51	14.86	608,142
19 Sep 25	14.88000 +0.00	15.46	14.64	15.46	967,960
18 Sep 25	15.32000 +0.00	15.62	15.01	15.33	685,828
17 Sep 25	15.05000 +0.00	15.35	14.84	15.05	778,157
16 Sep 25	14.82000 +0.00	15.20	14.66	14.84	534,229
15 Sep 25	14.84000 +0.00	15.84	14.74	15.62	1,133,493
12 Sep 25	15.65000 +0.00	16.11	15.64	16.11	431,182
11 Sep 25	16.20000 +0.00	16.59	16.10	16.24	737,665
10 Sep 25	16.18000 +0.00	16.63	15.80	16.58	305,529
09 Sep 25	16.74000 +0.00	17.10	16.30	16.68	253,060
08 Sep 25	16.63000 +0.00	17.13	16.52	16.98	284,358
05 Sep 25	17.00000 +0.00	17.58	16.86	17.11	339,702
04 Sep 25	16.99000 +0.00	17.33	16.23	16.82	672,557
03 Sep 25	16.81000 +0.00	17.44	16.32	16.55	275,093
02 Sep 25	16.63000 +0.00	17.00	16.12	16.26	431,689
29 Aug 25	16.49000 +0.00	16.75	16.27	16.71	351,933
28 Aug 25	16.72000 +0.00	17.39	16.65	17.18	298,692
27 Aug 25	17.14000 +0.00	17.34	16.89	16.91	329,482
26 Aug 25	17.06000 +0.00	17.12	16.38	16.38	514,487
25 Aug 25	16.58000 +0.00	17.46	16.46	17.25	331,318
22 Aug 25	17.38000 +0.00	17.80	16.77	17.00	805,613
21 Aug 25	16.78000 +0.00	16.91	15.91	16.10	688,315
20 Aug 25	16.35000 +0.00	16.53	15.73	16.18	601,792
19 Aug 25	16.11000 +0.00	16.82	15.91	16.79	530,058
18 Aug 25	16.94000 +0.00	17.40	16.69	16.95	394,017
15 Aug 25	16.95000 +0.00	17.42	16.86	16.96	536,979
14 Aug 25	16.86000 +0.00	17.25	16.77	17.10	270,930
13 Aug 25	17.40000 +0.00	17.42	15.82	16.15	559,408
12 Aug 25	15.89000 +0.00	15.93	15.31	15.42	213,001
11 Aug 25	15.25000 +0.00	15.78	14.72	15.11	291,989
08 Aug 25	15.16000 +0.00	15.28	14.75	14.93	263,009
07 Aug 25	15.24000 +0.00	15.90	14.94	15.90	417,785
06 Aug 25	15.96000 +0.00	16.88	15.66	16.88	631,443
05 Aug 25	16.87000 +0.00	16.99	15.97	16.15	363,483
04 Aug 25	16.16000 +0.00	17.01	15.81	16.30	728,922
01 Aug 25	16.26000 +0.00	17.03	16.23	16.50	551,674
31 Jul 25	16.97000 +0.00	17.32	16.57	17.10	599,802
30 Jul 25	17.29000 +0.00	17.70	16.78	17.05	884,505
29 Jul 25	16.77000 +0.00	17.20	16.42	17.08	476,096
28 Jul 25	16.98000 +0.00	18.00	16.84	17.82	641,898
25 Jul 25	17.79000 +0.00	17.95	17.06	17.60	841,400
24 Jul 25	17.60000 +0.00	18.31	17.38	17.67	541,165
23 Jul 25	17.81000 +0.00	18.03	16.53	16.82	339,746
22 Jul 25	16.49000 +0.00	16.73	16.16	16.54	654,651
21 Jul 25	16.35000 +0.00	17.08	16.23	16.39	513,556
18 Jul 25	16.29000 +0.00	17.18	16.08	17.11	333,165
17 Jul 25	16.89000 +0.00	16.90	16.22	16.32	475,304
16 Jul 25	16.20000 +0.00	16.27	15.44	15.44	382,463
15 Jul 25	15.31000 +0.00	17.09	15.05	16.76	703,695
14 Jul 25	16.41000 +0.00	16.56	15.61	15.61	520,178
11 Jul 25	15.69000 +0.00	15.96	15.47	15.76	491,411
10 Jul 25	15.96000 +0.00	16.57	15.83	16.56	482,879
09 Jul 25	16.55000 +0.00	16.92	15.79	15.79	566,300
08 Jul 25	15.61000 +0.00	16.10	15.37	15.37	555,714
07 Jul 25	15.30000 +0.00	15.84	14.97	15.63	807,789
03 Jul 25	15.76000 +0.00	16.44	15.43	15.53	506,667
02 Jul 25	15.50000 +0.00	16.61	15.26	15.53	617,690
01 Jul 25	15.49000 +0.00	15.95	14.00	14.86	673,057
30 Jun 25	14.97000 +0.00	15.84	14.96	15.27	437,910
27 Jun 25	15.22000 +0.00	16.13	15.08	16.00	2,208,186
26 Jun 25	16.02000 +0.00	17.29	15.29	15.72	567,927
25 Jun 25	15.72000 +0.00	15.89	14.71	15.43	276,268
24 Jun 25	15.41000 +0.00	15.69	14.09	15.16	408,456
23 Jun 25	14.68000 +0.00	15.13	14.35	14.84	757,046
20 Jun 25	15.01000 +0.00	15.27	14.68	15.04	1,082,235
18 Jun 25	15.08000 +0.00	15.90	14.93	15.49	596,971
17 Jun 25	15.18000 +0.00	17.33	13.93	16.86	1,189,430
16 Jun 25	17.18000 +0.00	18.01	16.74	17.51	507,742
13 Jun 25	17.29000 +0.00	17.73	17.00	17.27	326,257
12 Jun 25	17.71000 +0.00	18.03	17.22	17.67	888,814
11 Jun 25	18.00000 +0.00	19.20	17.90	18.73	568,825
10 Jun 25	18.56000 +0.00	18.83	17.27	17.27	460,769
09 Jun 25	17.16000 +0.00	17.48	16.83	17.40	422,432
06 Jun 25	16.97000 +0.00	17.57	16.77	16.99	309,214
05 Jun 25	16.62000 +0.00	16.93	15.87	16.44	357,659
04 Jun 25	16.52000 +0.00	17.11	16.35	16.58	453,626
03 Jun 25	16.57000 +0.00	16.72	15.39	15.47	501,998
02 Jun 25	15.40000 +0.00	15.68	14.92	15.40	381,386
30 May 25	15.28000 +0.00	15.50	14.75	15.50	380,763
29 May 25	15.55000 +0.00	15.71	15.05	15.30	299,321
28 May 25	15.08000 +0.00	15.38	14.87	15.08	704,057
27 May 25	14.99000 +0.00	15.68	14.92	15.41	435,228
23 May 25	15.01000 +0.00	15.11	14.62	14.68	210,591
22 May 25	15.07000 +0.00	15.18	14.59	14.63	358,047
21 May 25	14.78000 +0.00	15.45	14.65	15.02	274,429
20 May 25	15.40000 +0.00	15.45	14.73	14.88	297,275
19 May 25	14.88000 +0.00	15.55	14.60	14.95	374,584
16 May 25	15.18000 +0.00	15.37	14.39	14.58	340,714
15 May 25	14.54000 +0.00	14.86	14.12	14.78	452,521
14 May 25	14.80000 +0.00	14.99	14.26	14.78	907,797
13 May 25	14.75000 +0.00	14.96	14.13	14.96	1,034,547
12 May 25	14.93000 +0.00	15.57	14.76	15.22	663,394
09 May 25	14.10000 +0.00	14.80	12.94	13.54	966,718
08 May 25	12.86000 +0.00	13.41	12.28	12.56	322,537
07 May 25	12.71000 +0.00	12.92	12.33	12.90	418,705
06 May 25	12.51000 +0.00	14.28	12.49	13.84	483,451
05 May 25	14.09000 +0.00	15.10	13.93	14.91	375,317
02 May 25	15.11000 +0.00	15.63	14.66	14.95	499,924
01 May 25	14.66000 +0.00	15.77	14.48	15.20	451,684
30 Apr 25	15.23000 +0.00	15.45	14.64	14.79	439,457
29 Apr 25	15.02000 +0.00	15.18	14.30	14.58	355,834
28 Apr 25	14.67000 +0.00	14.91	14.16	14.16	550,929
25 Apr 25	14.13000 +0.00	14.80	13.83	14.60	387,940
24 Apr 25	14.93000 +0.00	14.99	14.07	14.20	1,004,415
23 Apr 25	14.22000 +0.00	14.79	14.10	14.52	618,304
22 Apr 25	13.96000 +0.00	14.04	13.06	13.79	500,512
21 Apr 25	13.57000 +0.00	13.81	12.53	12.54	740,393
17 Apr 25	12.67000 +0.00	12.79	12.25	12.33	740,114
16 Apr 25	12.42000 +0.00	13.25	12.04	12.80	573,432
15 Apr 25	12.71000 +0.00	13.29	12.57	13.00	530,809
14 Apr 25	13.02000 +0.00	13.10	12.36	12.63	1,001,798
11 Apr 25	12.22000 +0.00	12.86	11.50	12.10	599,414
10 Apr 25	11.93000 +0.00	12.94	11.61	12.71	978,765
09 Apr 25	13.37000 +0.00	13.76	10.91	11.44	1,025,536
08 Apr 25	11.80000 +0.00	13.28	11.46	13.28	1,523,845
07 Apr 25	12.39000 +0.00	13.23	11.60	12.00	1,275,063
04 Apr 25	12.79000 +0.00	13.63	12.56	13.19	1,641,775
03 Apr 25	13.99000 +0.00	15.02	13.88	14.47	973,063
02 Apr 25	15.49000 +0.00	15.80	14.90	14.96	586,354
01 Apr 25	15.29500 +0.00	16.12	15.24	15.89	1,265,506
31 Mar 25	16.13500 +0.00	17.67	16.13	17.56	740,838
28 Mar 25	17.94000 +0.00	18.27	17.39	18.18	623,873
27 Mar 25	17.69000 +0.00	17.92	16.71	17.06	773,282
26 Mar 25	17.02000 +0.00	18.78	16.93	18.25	784,596
25 Mar 25	18.16000 +0.00	19.50	17.55	19.00	589,288
24 Mar 25	19.02000 +0.00	19.40	17.97	18.36	459,522
21 Mar 25	18.17000 +0.00	18.54	17.54	17.90	1,303,169
20 Mar 25	18.15000 +0.00	18.65	18.03	18.03	292,028
19 Mar 25	18.40000 +0.00	18.82	17.79	17.89	704,676
18 Mar 25	17.91000 +0.00	19.00	17.86	19.00	393,263
17 Mar 25	18.54000 +0.00	18.91	18.07	18.07	493,737
14 Mar 25	18.04000 +0.00	18.99	17.86	18.24	416,114
13 Mar 25	18.03000 +0.00	19.00	17.50	18.74	337,669
12 Mar 25	18.88000 +0.00	19.44	18.39	18.73	476,397
11 Mar 25	18.56000 +0.00	19.58	17.25	19.58	883,015
10 Mar 25	18.65000 +0.00	19.74	18.18	18.98	642,803
07 Mar 25	19.49000 +0.00	21.03	19.42	20.34	1,180,690
06 Mar 25	20.50000 +0.00	20.57	18.72	19.27	946,584
05 Mar 25	19.47000 +0.00	19.59	18.01	18.32	706,537
04 Mar 25	18.22000 +0.00	18.59	17.24	17.81	728,912
03 Mar 25	17.94000 +0.00	20.00	17.56	19.96	526,666
28 Feb 25	19.70000 +0.00	19.98	18.38	18.69	652,792
27 Feb 25	18.37000 +0.00	19.80	18.26	19.00	925,610
26 Feb 25	19.00000 +0.00	21.50	18.81	20.96	780,005
25 Feb 25	20.65000 +0.00	21.50	19.83	21.49	686,187
24 Feb 25	21.26000 +0.00	21.92	20.56	21.48	645,288
21 Feb 25	21.29000 +0.00	22.86	20.26	22.56	804,124
20 Feb 25	22.41000 +0.00	23.04	21.63	22.18	325,838
19 Feb 25	22.37000 +0.00	22.55	21.92	21.93	263,164
18 Feb 25	22.07000 +0.00	23.60	21.61	23.04	629,187
14 Feb 25	22.92000 +0.00	23.19	22.43	22.78	462,061
13 Feb 25	22.68000 +0.00	23.75	22.57	23.59	509,443
12 Feb 25	23.27000 +0.00	23.35	21.13	21.63	467,868
11 Feb 25	22.15000 +0.00	22.75	21.90	22.35	993,051
10 Feb 25	22.75000 +0.00	23.00	22.11	22.87	709,262
07 Feb 25	22.65000 +0.00	24.39	22.43	23.72	682,958
06 Feb 25	23.86000 +0.00	24.35	23.42	23.54	477,745
05 Feb 25	23.56000 +0.00	24.83	23.41	23.78	405,297
04 Feb 25	23.70000 +0.00	23.83	22.60	22.75	645,349
03 Feb 25	22.90000 +0.00	23.68	21.67	22.04	508,624
31 Jan 25	22.99000 +0.00	23.59	22.25	22.50	557,470
30 Jan 25	22.27000 +0.00	22.74	21.79	22.13	1,242,961
29 Jan 25	21.90000 +0.00	22.18	21.35	21.66	330,139
28 Jan 25	21.79000 +0.00	22.00	20.25	20.77	533,005
27 Jan 25	20.82000 +0.00	22.81	20.66	21.31	501,573
24 Jan 25	21.60000 +0.00	22.43	21.00	21.85	437,241
23 Jan 25	21.81000 +0.00	22.05	21.01	21.64	532,132
22 Jan 25	21.82000 +0.00	22.81	21.59	22.69	651,496
21 Jan 25	22.28000 +0.00	22.82	20.97	21.00	692,674
17 Jan 25	20.62000 +0.00	21.24	20.33	20.96	607,576
16 Jan 25	20.55000 +0.00	22.11	20.39	21.84	715,277
15 Jan 25	21.66000 +0.00	22.49	21.05	21.89	513,870
14 Jan 25	20.80000 +0.00	21.97	20.36	21.75	489,686
13 Jan 25	21.55000 +0.00	23.00	20.55	23.00	715,634
10 Jan 25	22.46000 +0.00	23.76	21.60	23.29	687,236
08 Jan 25	24.02000 +0.00	24.52	23.77	24.21	484,641
07 Jan 25	24.35000 +0.00	26.01	24.05	24.60	1,192,779
06 Jan 25	24.42000 +0.00	25.40	24.25	24.66	306,316
03 Jan 25	24.35000 +0.00	24.83	23.66	23.66	214,933
02 Jan 25	23.85000 +0.00	24.45	23.33	23.60	467,777
31 Dec 24	23.28000 +0.00	24.05	22.63	22.85	556,166
30 Dec 24	22.54000 +0.00	23.44	22.37	23.35	359,557
27 Dec 24	23.67000 +0.00	24.34	23.18	24.00	315,650
26 Dec 24	24.07000 +0.00	24.08	22.94	23.13	285,039
24 Dec 24	23.34000 +0.00	23.64	22.73	23.58	231,281
23 Dec 24	23.59000 +0.00	23.84	22.79	23.74	302,819
20 Dec 24	23.86000 +0.00	24.88	22.62	22.90	1,261,050
19 Dec 24	23.13000 +0.00	23.86	22.59	23.56	446,610
18 Dec 24	23.16000 +0.00	25.67	22.57	25.67	616,968
17 Dec 24	25.26000 +0.00	25.36	23.14	24.22	738,216
16 Dec 24	24.42000 +0.00	25.01	23.44	23.94	441,086
13 Dec 24	24.12000 +0.00	24.45	23.50	23.81	422,875
12 Dec 24	23.92000 +0.00	26.79	23.90	26.45	736,504
11 Dec 24	26.44000 +0.00	27.00	25.80	25.94	415,299
10 Dec 24	26.49000 +0.00	27.24	26.15	26.72	356,576
09 Dec 24	26.81000 +0.00	27.64	26.76	27.23	327,450
06 Dec 24	27.08000 +0.00	27.19	25.77	25.77	442,374
05 Dec 24	25.55000 +0.00	27.92	25.13	27.92	639,293
04 Dec 24	27.99000 +0.00	28.18	26.87	26.89	483,519
03 Dec 24	27.27000 +0.00	29.06	26.93	27.70	554,699
02 Dec 24	27.65000 +0.00	28.67	27.32	28.40	589,912
29 Nov 24	28.43000 +0.00	28.55	27.78	27.78	211,487
27 Nov 24	27.75000 +0.00	28.23	27.23	27.94	504,592
26 Nov 24	27.83000 +0.00	28.46	27.36	27.94	627,051
25 Nov 24	27.81000 +0.00	28.36	27.18	28.26	869,451
22 Nov 24	27.70000 +0.00	28.01	26.73	27.05	793,231
21 Nov 24	27.00000 +0.00	29.09	26.76	27.59	820,948
20 Nov 24	27.50000 +0.00	28.48	26.81	26.86	1,245,330
19 Nov 24	26.90000 +0.00	27.80	25.74	27.73	3,123,680
18 Nov 24	28.67000 +0.00	30.34	28.41	29.27	351,358
15 Nov 24	29.20000 +0.00	31.35	29.14	31.35	394,556
14 Nov 24	31.27000 +0.00	33.47	31.16	33.03	359,333
13 Nov 24	32.98000 +0.00	36.98	32.23	36.39	793,597
12 Nov 24	35.82000 +0.00	40.26	35.42	39.57	1,220,302
11 Nov 24	39.35000 +0.00	40.09	38.61	38.85	539,767
08 Nov 24	39.57500 +0.00	39.63	33.00	35.87	428,878
07 Nov 24	37.69000 +0.00	38.72	36.92	37.59	641,168
06 Nov 24	37.48000 +0.00	38.05	35.91	37.00	545,558
05 Nov 24	35.92000 +0.00	36.08	34.68	35.30	326,564
04 Nov 24	35.13000 +0.00	35.46	33.10	33.59	383,221
01 Nov 24	33.98000 +0.00	34.13	32.72	32.72	387,770
31 Oct 24	32.53000 +0.00	34.32	32.22	34.32	363,658
30 Oct 24	34.16000 +0.00	34.91	33.51	33.67	268,244
29 Oct 24	33.80000 +0.00	34.70	32.91	34.30	314,937
28 Oct 24	34.40000 +0.00	36.09	34.29	35.49	230,353
25 Oct 24	34.81000 +0.00	36.60	34.14	34.94	537,120
24 Oct 24	33.70000 +0.00	34.46	33.37	33.86	229,757
23 Oct 24	33.61000 +0.00	34.70	32.22	34.00	591,702
22 Oct 24	34.15000 +0.00	34.21	32.19	32.26	394,018
21 Oct 24	32.43000 +0.00	33.14	31.70	32.67	197,698
18 Oct 24	32.76000 +0.00	33.26	31.89	32.75	212,707
17 Oct 24	32.76000 +0.00	34.14	32.17	32.57	605,695
16 Oct 24	32.37000 +0.00	32.45	30.61	31.00	438,466
15 Oct 24	31.48000 +0.00	32.00	29.80	31.21	626,138
14 Oct 24	30.66000 +0.00	30.70	28.30	28.41	1,127,133
11 Oct 24	28.70000 +0.00	28.96	27.15	27.21	228,992
10 Oct 24	27.22000 +0.00	27.34	26.28	27.01	199,548
09 Oct 24	27.48000 +0.00	28.30	26.75	27.85	289,408
08 Oct 24	27.88000 +0.00	28.53	27.35	27.50	316,791
07 Oct 24	27.50000 +0.00	29.37	27.40	29.15	215,744
04 Oct 24	29.15000 +0.00	29.36	28.73	28.80	187,941
03 Oct 24	28.37000 +0.00	28.74	27.37	27.37	201,802
02 Oct 24	27.68000 +0.00	28.19	26.92	27.31	259,013
01 Oct 24	27.46000 +0.00	29.18	26.84	29.18	599,336
30 Sep 24	29.41000 +0.00	29.94	28.39	28.39	375,923
27 Sep 24	28.49000 +0.00	29.51	28.06	29.31	652,179
26 Sep 24	29.06000 +0.00	30.11	27.90	28.22	2,297,310
25 Sep 24	27.71000 +0.00	29.44	27.64	28.11	450,953
24 Sep 24	28.16000 +0.00	30.52	27.98	30.32	373,625
23 Sep 24	29.88000 +0.00	30.39	28.71	29.56	680,488
20 Sep 24	30.17000 +0.00	31.89	29.75	30.24	2,151,210
19 Sep 24	30.40000 +0.00	30.50	29.50	29.99	459,081
18 Sep 24	28.96000 +0.00	29.96	28.21	28.51	462,393
17 Sep 24	28.51000 +0.00	30.10	28.47	29.23	575,258
16 Sep 24	28.96000 +0.00	29.70	27.09	29.31	701,234
13 Sep 24	29.36000 +0.00	30.25	28.79	28.80	687,022
12 Sep 24	28.44000 +0.00	29.72	28.24	28.95	186,732
11 Sep 24	28.98000 +0.00	29.51	27.29	28.10	379,152
10 Sep 24	28.19000 +0.00	29.66	27.88	29.20	542,450
09 Sep 24	29.08000 +0.00	29.66	27.89	28.37	491,773
06 Sep 24	27.96000 +0.00	28.50	26.52	27.81	411,459
05 Sep 24	28.04000 +0.00	28.88	27.69	28.21	341,346
04 Sep 24	28.00000 +0.00	29.12	26.69	27.14	433,384
03 Sep 24	26.60000 +0.00	29.08	26.53	28.18	293,457
30 Aug 24	28.75000 +0.00	29.00	28.16	28.43	411,564
29 Aug 24	28.07000 +0.00	28.49	27.36	28.40	356,102
28 Aug 24	28.03000 +0.00	28.15	27.22	27.48	809,536
27 Aug 24	27.81000 +0.00	27.92	26.41	26.67	374,636
26 Aug 24	26.99000 +0.00	27.00	25.15	25.87	283,850
23 Aug 24	25.53000 +0.00	26.35	25.08	25.08	456,517
22 Aug 24	24.76000 +0.00	26.71	24.47	26.62	262,343
21 Aug 24	26.57000 +0.00	27.49	25.91	26.54	417,492
20 Aug 24	26.69000 +0.00	28.50	26.19	27.85	684,976
19 Aug 24	27.85000 +0.00	27.94	25.99	26.03	384,033
16 Aug 24	26.04000 +0.00	26.62	25.52	26.55	298,016
15 Aug 24	26.55000 +0.00	26.62	24.93	25.44	454,162
14 Aug 24	24.73000 +0.00	25.91	24.24	25.49	356,440
13 Aug 24	25.29000 +0.00	25.71	24.03	24.67	422,396
12 Aug 24	24.31000 +0.00	24.88	23.31	24.88	263,615
09 Aug 24	24.80000 +0.00	25.30	24.41	25.30	302,647
08 Aug 24	25.25000 +0.00	25.83	24.32	25.44	616,752
07 Aug 24	24.55000 +0.00	26.55	24.39	26.55	378,871
06 Aug 24	26.04000 +0.00	26.52	25.42	26.52	354,882
05 Aug 24	26.00000 +0.00	26.56	24.64	24.64	459,133
02 Aug 24	26.19000 +0.00	26.96	25.48	25.58	256,542
01 Aug 24	26.92000 +0.00	27.89	26.38	27.51	446,651
31 Jul 24	27.50000 +0.00	28.95	26.56	28.95	1,051,064
30 Jul 24	28.72000 +0.00	31.59	28.67	30.08	253,492
29 Jul 24	29.94000 +0.00	31.55	29.81	31.05	184,121
26 Jul 24	31.47000 +0.00	31.54	30.24	30.84	378,498
25 Jul 24	30.11000 +0.00	31.66	30.04	30.48	324,464
24 Jul 24	30.69000 +0.00	32.41	30.51	31.57	233,544
23 Jul 24	31.83000 +0.00	32.32	30.26	30.50	394,560
22 Jul 24	30.78000 +0.00	30.89	29.11	30.42	305,362
19 Jul 24	29.50000 +0.00	30.35	28.94	29.89	367,128
18 Jul 24	29.76000 +0.00	32.10	29.59	31.16	269,693
17 Jul 24	31.40000 +0.00	31.94	29.84	30.90	869,088
16 Jul 24	30.95000 +0.00	31.14	29.78	29.95	722,972
15 Jul 24	28.80000 +0.00	30.33	28.45	29.84	446,921
12 Jul 24	29.68000 +0.00	29.77	27.43	28.67	908,119
11 Jul 24	28.13000 +0.00	29.53	28.06	28.99	700,233
10 Jul 24	27.88000 +0.00	28.73	27.20	27.20	754,675
09 Jul 24	27.04000 +0.00	27.12	25.41	26.34	397,162
08 Jul 24	26.46000 +0.00	26.99	25.10	26.86	590,757
05 Jul 24	25.49000 +0.00	26.05	24.27	25.71	563,927
03 Jul 24	25.76000 +0.00	26.17	23.49	24.41	535,310
02 Jul 24	23.79000 +0.00	25.18	23.11	24.43	559,647
01 Jul 24	24.55000 +0.00	24.91	23.00	23.71	738,581
28 Jun 24	23.51000 +0.00	23.96	22.32	22.80	6,176,408
27 Jun 24	22.71000 +0.00	24.01	22.40	23.30	1,053,907
26 Jun 24	23.39000 +0.00	23.98	22.19	23.03	580,912
25 Jun 24	23.09000 +0.00	24.77	22.63	24.11	930,994
24 Jun 24	24.23000 +0.00	24.40	23.00	23.94	797,251
21 Jun 24	24.10000 +0.00	26.54	23.78	25.88	1,654,846
20 Jun 24	25.63000 +0.00	26.55	24.41	25.75	1,201,268
18 Jun 24	25.79000 +0.00	26.30	24.47	25.25	1,308,702
17 Jun 24	25.43000 +0.00	32.00	24.00	31.62	2,780,282
14 Jun 24	31.51000 +0.00	32.60	30.74	31.78	791,185
13 Jun 24	32.36000 +0.00	36.77	30.99	36.77	797,308
12 Jun 24	37.00000 +0.00	38.90	36.81	38.51	426,289
11 Jun 24	37.98000 +0.00	38.22	35.13	36.04	459,780
10 Jun 24	36.49000 +0.00	36.97	33.58	33.78	395,265
07 Jun 24	33.67000 +0.00	35.79	33.09	34.09	291,141
06 Jun 24	34.61000 +0.00	35.89	33.37	35.43	283,971
05 Jun 24	35.13000 +0.00	35.34	33.85	34.12	337,464
04 Jun 24	34.10000 +0.00	37.30	33.05	36.58	546,704
03 Jun 24	36.79000 +0.00	37.50	34.09	35.00	312,668
31 May 24	34.95000 +0.00	35.83	34.13	34.45	393,781
30 May 24	34.05000 +0.00	34.34	32.07	32.28	231,487
29 May 24	32.06000 +0.00	33.72	31.83	32.62	261,996
28 May 24	33.09000 +0.00	33.87	31.75	33.53	295,562
24 May 24	32.98000 +0.00	34.00	32.10	32.68	323,928
23 May 24	32.68000 +0.00	36.79	32.24	35.75	428,136
22 May 24	35.55000 +0.00	37.75	35.34	35.97	283,556
21 May 24	36.09000 +0.00	37.35	35.99	36.30	266,860
20 May 24	36.87000 +0.00	37.90	36.14	37.52	240,623
17 May 24	37.80000 +0.00	38.18	36.94	37.97	308,277
16 May 24	37.80000 +0.00	38.70	36.83	36.97	282,967
15 May 24	37.38000 +0.00	40.49	36.62	40.00	299,261
14 May 24	39.29000 +0.00	39.60	37.15	37.72	400,122
13 May 24	37.00000 +0.00	38.42	36.04	37.22	274,679
10 May 24	36.93000 +0.00	38.64	35.12	38.64	429,293
09 May 24	35.19000 +0.00	36.00	32.46	32.77	185,724
08 May 24	33.02000 +0.00	34.34	31.79	34.08	245,077
07 May 24	34.24000 +0.00	35.90	33.40	35.73	186,999
06 May 24	35.77000 +0.00	37.00	34.98	35.97	208,175
03 May 24	35.78000 +0.00	39.04	35.17	37.00	196,820
02 May 24	36.27000 +0.00	36.98	33.80	35.22	389,590
01 May 24	33.87000 +0.00	34.39	31.39	33.01	670,906
30 Apr 24	33.03000 +0.00	36.65	32.70	34.93	489,376
29 Apr 24	34.89000 +0.00	35.85	33.41	34.03	361,275
26 Apr 24	33.56000 +0.00	34.31	32.49	32.63	225,967
25 Apr 24	32.47000 +0.00	33.23	31.27	32.44	233,608
24 Apr 24	32.99000 +0.00	34.50	32.20	34.17	203,860
23 Apr 24	34.25000 +0.00	35.88	32.42	33.35	201,520
22 Apr 24	33.29500 +0.00	34.39	32.00	33.00	261,723
19 Apr 24	32.41000 +0.00	35.40	31.97	34.10	395,420
18 Apr 24	35.58000 +0.00	36.67	33.58	34.22	415,289
17 Apr 24	34.31000 +0.00	36.37	32.00	36.37	548,013
16 Apr 24	36.27000 +0.00	38.03	35.86	37.00	190,818
15 Apr 24	37.20000 +0.00	38.54	36.31	36.53	251,522
12 Apr 24	37.49000 +0.00	40.83	37.42	39.03	335,992
11 Apr 24	38.59000 +0.00	39.01	36.83	39.01	263,172
10 Apr 24	38.69000 +0.00	39.75	35.63	38.15	255,215
09 Apr 24	39.18000 +0.00	39.53	36.52	37.44	348,079
08 Apr 24	37.13000 +0.00	38.07	35.91	36.77	275,433
05 Apr 24	36.18000 +0.00	37.62	34.67	35.60	162,637
04 Apr 24	35.38000 +0.00	36.67	34.74	34.95	583,745
03 Apr 24	34.66000 +0.00	35.56	33.57	34.07	485,299
02 Apr 24	34.31000 +0.00	38.99	34.12	36.57	335,832
01 Apr 24	37.00000 +0.00	39.69	36.42	37.82	181,049
28 Mar 24	37.93000 +0.00	38.69	36.39	37.00	951,529
27 Mar 24	37.00000 +0.00	38.10	36.49	37.00	573,502
26 Mar 24	37.61000 +0.00	40.79	37.57	40.65	327,872
25 Mar 24	38.48000 +0.00	43.00	37.99	41.20	456,371
22 Mar 24	41.20000 +0.00	42.43	39.62	41.37	302,065
21 Mar 24	39.86000 +0.00	42.78	38.53	40.12	396,804
20 Mar 24	39.76000 +0.00	40.33	37.41	38.29	314,474
19 Mar 24	38.39000 +0.00	41.02	37.63	39.90	957,327
18 Mar 24	40.07000 +0.00	47.97	39.59	47.89	497,827
15 Mar 24	45.37000 +0.00	47.61	41.00	41.41	2,233,298
14 Mar 24	41.92000 +0.00	44.74	41.04	44.51	386,080
13 Mar 24	44.51000 +0.00	45.82	42.55	42.55	295,269
12 Mar 24	42.32000 +0.00	42.45	39.39	41.24	176,797
11 Mar 24	40.89000 +0.00	41.69	35.93	37.06	507,267
08 Mar 24	37.93000 +0.00	41.01	37.38	39.74	382,148
07 Mar 24	38.85000 +0.00	41.09	38.05	40.37	552,004
06 Mar 24	40.26000 +0.00	40.81	36.15	37.75	869,533
05 Mar 24	37.65000 +0.00	39.77	36.29	36.99	1,781,703
04 Mar 24	34.97000 +0.00	35.35	30.90	31.39	1,310,087
01 Mar 24	29.90000 +0.00	32.99	28.48	30.18	1,001,284
29 Feb 24	27.44000 +0.00	28.80	24.85	26.45	1,169,793
28 Feb 24	26.10000 +0.00	26.32	24.35	24.75	384,235
27 Feb 24	24.91000 +0.00	24.91	23.62	24.25	763,020
26 Feb 24	24.00000 +0.00	24.77	23.05	23.58	969,710
23 Feb 24	23.58000 +0.00	23.74	20.13	20.96	746,737
22 Feb 24	20.41000 +0.00	21.19	20.07	20.56	207,135
21 Feb 24	20.48000 +0.00	21.91	20.12	21.91	225,172
20 Feb 24	21.95000 +0.00	23.37	21.39	23.37	296,164
16 Feb 24	23.22000 +0.00	23.75	22.43	23.02	996,524
15 Feb 24	22.56000 +0.00	22.96	22.16	22.64	236,220
14 Feb 24	22.54000 +0.00	23.34	22.39	22.50	275,820
13 Feb 24	22.46500 +0.00	23.21	21.73	22.34	409,383
12 Feb 24	22.54000 +0.00	24.00	22.06	23.67	527,936
09 Feb 24	23.95000 +0.00	24.58	23.56	24.02	766,234
08 Feb 24	23.69000 +0.00	24.58	23.64	24.10	192,830
07 Feb 24	24.00000 +0.00	26.04	23.77	25.53	238,590
06 Feb 24	25.53000 +0.00	26.08	25.25	25.31	177,661
05 Feb 24	25.31000 +0.00	25.64	24.48	25.64	497,869
02 Feb 24	25.74000 +0.00	26.10	24.56	25.63	314,289
01 Feb 24	25.86000 +0.00	26.45	25.18	25.93	181,341
31 Jan 24	25.91000 +0.00	28.28	25.84	27.85	554,381
30 Jan 24	27.60000 +0.00	28.09	26.60	26.71	411,341
29 Jan 24	27.68000 +0.00	28.59	26.82	27.50	116,624
26 Jan 24	27.50000 +0.00	28.00	26.74	27.41	190,997
25 Jan 24	27.00000 +0.00	27.92	26.38	26.92	327,422
24 Jan 24	26.90000 +0.00	28.50	26.72	27.60	168,493
23 Jan 24	27.38000 +0.00	28.66	26.63	27.13	151,806
22 Jan 24	27.13000 +0.00	27.25	24.22	24.31	556,965
19 Jan 24	24.12000 +0.00	24.81	21.55	21.78	408,369
18 Jan 24	21.78000 +0.00	21.96	21.08	21.54	105,892
17 Jan 24	21.56000 +0.00	22.43	20.50	21.60	227,624
16 Jan 24	21.80000 +0.00	22.42	21.06	21.45	265,278
12 Jan 24	21.40000 +0.00	23.37	20.87	22.43	593,282
11 Jan 24	20.99000 +0.00	22.02	20.32	21.80	321,196
10 Jan 24	22.13000 +0.00	24.75	21.94	23.50	168,073
09 Jan 24	23.36000 +0.00	25.00	22.34	24.62	654,330
08 Jan 24	24.90000 +0.00	25.81	21.40	22.17	664,912
05 Jan 24	22.24000 +0.00	22.86	21.02	22.17	116,068
04 Jan 24	22.54000 +0.00	23.00	20.11	21.07	144,646
03 Jan 24	21.00000 +0.00	22.08	18.54	21.55	98,604
02 Jan 24	21.40000 +0.00	22.10	19.59	21.99	93,943
29 Dec 23	21.52000 +0.00	22.00	19.83	20.50	111,015
28 Dec 23	20.50000 +0.00	20.72	20.24	20.24	96,538
27 Dec 23	20.20000 +0.00	20.32	18.61	19.37	95,531
26 Dec 23	19.30000 +0.00	19.60	17.83	18.11	91,699
22 Dec 23	18.17000 +0.00	18.40	16.90	17.10	81,309
21 Dec 23	17.22000 +0.00	17.45	15.60	15.68	142,815
20 Dec 23	15.55000 +0.00	17.81	15.41	17.09	136,488
19 Dec 23	16.40000 +0.00	16.61	15.37	15.82	114,008
18 Dec 23	15.81000 +0.00	16.83	15.63	16.83	83,396
15 Dec 23	15.50000 +0.00	15.65	14.62	14.95	122,329
14 Dec 23	14.84000 +0.00	17.22	14.22	16.00	348,210
13 Dec 23	16.52000 +0.00	18.10	16.03	16.39	71,398
12 Dec 23	16.50000 +0.00	18.88	15.94	17.85	275,674
11 Dec 23	18.05000 +0.00	21.29	18.03	21.29	285,117
08 Dec 23	19.61000 +0.00	21.83	19.61	20.39	369,167
07 Dec 23	19.86000 +0.00	21.19	17.04	20.14	466,592
06 Dec 23	20.25000 +0.00	22.66	19.43	19.43	33,826
05 Dec 23	20.50000 +0.00	21.60	17.20	19.10	20,437
04 Dec 23	19.29000 +0.00	19.50	17.20	19.50	26,419
01 Dec 23	19.58000 +0.00	21.40	16.24	18.77	86,581
30 Nov 23	18.66000 +0.00	19.60	14.38	15.31	121,635
29 Nov 23	15.72000 +0.00	16.88	15.44	15.51	101,839
28 Nov 23	14.50000 +0.00	16.30	10.42	10.81	116,510
27 Nov 23	12.01000 +0.00	12.34	10.69	10.87	43,369
24 Nov 23	11.04000 +0.00	11.49	10.92	10.95	5,906
22 Nov 23	10.39000 +0.00	10.80	9.50	10.25	56,221
21 Nov 23	9.97000 +0.00	11.77	8.75	10.57	273,107
20 Nov 23	10.50000 +0.00	11.31	9.89	10.00	85,997
17 Nov 23	10.25000 +0.00	10.69	9.50	10.21	87,744
16 Nov 23	9.99000 +0.00	11.14	9.99	10.77	57,766
15 Nov 23	10.81000 +0.00	11.92	10.16	10.16	62,016
14 Nov 23	10.75000 +0.00	10.75	9.76	10.23	51,080
13 Nov 23	10.18000 +0.00	10.51	8.87	9.41	51,002
10 Nov 23	9.49000 +0.00	9.49	8.43	9.23	48,246
09 Nov 23	9.47000 +0.00	9.83	9.03	9.76	15,169
08 Nov 23	9.70000 +0.00	10.00	9.31	9.68	19,693
07 Nov 23	10.06000 +0.00	10.58	9.95	10.58	5,207
06 Nov 23	10.70000 +0.00	11.66	10.38	11.40	28,508
03 Nov 23	11.31000 +0.00	11.71	10.94	11.30	6,515
02 Nov 23	11.51000 +0.00	11.90	10.90	10.90	14,872
01 Nov 23	11.43000 +0.00	12.44	11.40	11.61	37,762
31 Oct 23	11.64000 +0.00	12.35	11.51	11.51	41,586
30 Oct 23	11.68000 +0.00	12.54	10.17	10.76	51,925
27 Oct 23	10.66000 +0.00	11.28	10.57	11.28	7,843
26 Oct 23	11.30010 +0.00	11.60	10.71	10.89	39,718
25 Oct 23	11.10000 +0.00	11.60	10.30	11.39	26,680
24 Oct 23	11.60000 +0.00	13.02	11.41	12.51	61,327
23 Oct 23	12.41000 +0.00	13.39	12.16	13.03	30,742
20 Oct 23	13.25000 +0.00	13.42	12.00	12.04	30,856
19 Oct 23	12.05000 +0.00	13.42	11.78	13.20	41,779
18 Oct 23	13.30000 +0.00	14.00	13.27	13.64	17,308
17 Oct 23	13.65000 +0.00	15.39	12.20	13.45	149,608
16 Oct 23	13.76000 +0.00	13.86	12.32	12.32	34,144
13 Oct 23	12.98000 +0.00	13.00	10.85	11.67	29,692
12 Oct 23	11.86000 +0.00	11.89	11.41	11.41	19,428
11 Oct 23	12.52000 +0.00	12.82	11.84	12.82	5,517
10 Oct 23	12.98000 +0.00	13.00	11.72	12.01	20,096
09 Oct 23	12.23000 +0.00	12.48	11.00	11.61	239,544
06 Oct 23	11.75000 +0.00	11.75	9.75	10.83	34,457
05 Oct 23	10.66000 +0.00	11.20	9.75	9.82	12,517
04 Oct 23	9.92000 +0.00	11.48	9.23	11.18	63,158
03 Oct 23	11.30000 +0.00	11.94	10.57	11.86	13,851
02 Oct 23	11.70000 +0.00	12.25	11.28	12.04	22,822
29 Sep 23	12.25000 +0.00	12.42	11.07	11.33	10,170
28 Sep 23	11.46000 +0.00	11.62	11.00	11.59	12,500
27 Sep 23	11.49000 +0.00	11.94	11.06	11.28	15,700
26 Sep 23	11.33000 +0.00	12.31	11.01	11.34	14,485
25 Sep 23	11.63000 +0.00	12.20	10.65	11.78	34,134
22 Sep 23	11.86000 +0.00	12.72	11.57	11.57	52,220
21 Sep 23	11.67000 +0.00	11.99	10.22	10.86	39,175
20 Sep 23	10.86000 +0.00	12.52	10.86	12.14	25,363
19 Sep 23	12.01000 +0.00	12.85	12.00	12.51	17,928
18 Sep 23	12.41000 +0.00	14.56	12.41	13.60	53,133
15 Sep 23	13.90000 +0.00	15.01	12.71	14.01	63,410
14 Sep 23	13.95000 +0.00	15.63	13.19	14.76	58,639
13 Sep 23	14.94000 +0.00	15.60	12.99	13.72	45,257
12 Sep 23	13.85000 +0.00	14.36	13.42	13.96	20,987
11 Sep 23	14.05000 +0.00	14.52	12.71	13.43	56,976
08 Sep 23	14.00000 +0.00	16.58	13.00	13.00	237,755
07 Sep 23	15.01750 +0.00	15.30	11.75	12.41	59,211
06 Sep 23	15.00000 +0.00	15.25	14.52	15.13	25,151
05 Sep 23	14.89750 +0.00	15.50	14.27	14.50	73,386
01 Sep 23	14.50000 +0.00	14.88	13.75	13.75	5,205
31 Aug 23	14.37500 +0.00	14.68	13.77	13.77	5,771
30 Aug 23	14.20000 +0.00	14.50	13.45	13.50	30,283
29 Aug 23	13.50250 +0.00	13.75	13.25	13.25	7,091
28 Aug 23	13.28250 +0.00	14.23	12.75	12.79	6,723
25 Aug 23	13.07500 +0.00	13.94	12.76	13.45	3,833
24 Aug 23	13.65000 +0.00	14.50	12.75	13.31	4,367
23 Aug 23	13.72500 +0.00	14.25	12.38	13.00	23,988
22 Aug 23	12.97500 +0.00	13.00	11.63	11.95	8,356
21 Aug 23	12.49750 +0.00	12.98	11.40	12.25	6,333
18 Aug 23	12.25000 +0.00	12.81	11.25	11.27	11,114
17 Aug 23	11.92500 +0.00	12.00	11.13	11.27	2,996
16 Aug 23	11.55000 +0.00	11.68	11.00	11.02	3,531
15 Aug 23	11.70000 +0.00	12.15	11.25	11.50	14,760
14 Aug 23	11.77500 +0.00	12.00	11.32	11.99	12,096
11 Aug 23	12.50000 +0.00	13.12	11.94	11.94	11,672
10 Aug 23	13.12000 +0.00	13.12	12.25	12.50	7,817
09 Aug 23	12.41000 +0.00	12.82	11.38	11.50	35,283
08 Aug 23	11.52500 +0.00	11.77	10.25	10.98	69,146
07 Aug 23	11.51000 +0.00	12.25	11.25	11.68	13,079
04 Aug 23	12.00250 +0.00	13.00	11.63	12.82	21,378
03 Aug 23	13.02750 +0.00	14.00	13.01	13.75	19,768
02 Aug 23	13.80750 +0.00	14.19	13.25	13.38	22,883
01 Aug 23	13.78750 +0.00	14.50	12.77	13.25	16,370
31 Jul 23	14.12750 +0.00	14.38	13.85	14.00	17,310
28 Jul 23	14.40000 +0.00	15.12	13.55	13.77	23,349
27 Jul 23	14.01750 +0.00	14.75	13.25	14.50	35,161
26 Jul 23	14.27500 +0.00	15.40	13.72	14.75	36,875
25 Jul 23	14.74750 +0.00	15.80	14.52	15.75	51,633
24 Jul 23	14.75000 +0.00	15.50	14.50	14.74	21,096
21 Jul 23	14.83000 +0.00	15.62	14.50	14.50	25,709
20 Jul 23	14.97500 +0.00	16.13	14.52	16.00	57,689
19 Jul 23	16.00000 +0.00	17.21	15.02	17.04	143,124
18 Jul 23	16.91500 +0.00	18.00	14.94	15.03	199,785
17 Jul 23	15.00000 +0.00	15.23	13.31	13.81	196,033
14 Jul 23	13.97500 +0.00	14.00	12.83	13.37	57,764
13 Jul 23	13.56250 +0.00	13.75	13.06	13.47	45,866
12 Jul 23	13.75000 +0.00	14.10	12.25	12.50	184,169
11 Jul 23	12.50000 +0.00	12.68	11.76	11.80	82,341
10 Jul 23	12.37500 +0.00	12.75	11.30	11.30	69,866
07 Jul 23	12.00000 +0.00	12.75	11.76	12.56	94,674
06 Jul 23	13.00000 +0.00	13.85	9.52	10.65	573,386
05 Jul 23	10.75000 +0.00	12.23	10.30	12.00	105,586
03 Jul 23	11.46250 +0.00	12.75	10.53	11.28	161,364
30 Jun 23	11.26250 +0.00	11.44	8.75	9.85	400,427
29 Jun 23	9.87500 +0.00	10.38	9.29	9.50	150,726
28 Jun 23	9.50750 +0.00	9.95	8.81	9.00	230,113
27 Jun 23	9.37500 +0.00	9.75	8.53	9.24	316,633
26 Jun 23	9.47000 +0.00	10.35	9.00	9.90	466,598
23 Jun 23	10.00000 +0.00	13.43	9.25	11.50	1,487,899
22 Jun 23	11.40250 +0.00	24.00	10.38	22.36	10,133,695
21 Jun 23	2.66000 +0.00	3.72	2.66	3.72	148,409
20 Jun 23	3.62000 +0.00	3.75	3.31	3.75	25,609
16 Jun 23	3.49250 +0.00	4.15	3.35	3.53	41,105
15 Jun 23	3.66250 +0.00	3.66	3.49	3.66	21,408
14 Jun 23	3.62500 +0.00	3.67	3.45	3.45	17,719
13 Jun 23	3.45000 +0.00	3.56	3.40	3.49	27,923
12 Jun 23	3.49750 +0.00	3.60	3.25	3.40	32,148
09 Jun 23	3.35000 +0.00	3.72	3.25	3.25	50,874
08 Jun 23	3.23500 +0.00	3.30	3.11	3.27	21,183
07 Jun 23	3.23500 +0.00	3.33	3.11	3.22	9,025
06 Jun 23	3.15000 +0.00	3.17	3.06	3.13	11,374
05 Jun 23	3.22500 +0.00	3.39	2.85	3.37	19,748
02 Jun 23	3.20000 +0.00	3.26	3.13	3.26	17,577
01 Jun 23	3.26000 +0.00	3.36	3.19	3.25	8,390
31 May 23	3.24750 +0.00	3.67	3.14	3.51	18,982
30 May 23	3.22750 +0.00	3.51	3.13	3.38	16,959
26 May 23	3.38000 +0.00	3.59	3.38	3.51	9,996
25 May 23	3.50000 +0.00	3.71	3.45	3.58	17,154
24 May 23	3.57500 +0.00	3.74	3.36	3.74	38,912
23 May 23	3.75500 +0.00	3.83	3.69	3.75	20,752
22 May 23	3.75000 +0.00	3.85	3.65	3.65	11,190
19 May 23	3.65000 +0.00	3.88	3.65	3.75	10,083
18 May 23	3.67250 +0.00	3.90	3.65	3.85	8,097
17 May 23	3.75000 +0.00	3.75	3.62	3.72	10,290
16 May 23	3.72500 +0.00	3.74	3.57	3.57	5,850
15 May 23	3.60000 +0.00	3.83	3.56	3.81	31,592
12 May 23	3.82750 +0.00	4.00	3.80	3.88	17,384
11 May 23	3.95500 +0.00	4.13	3.95	4.02	14,392
10 May 23	4.10000 +0.00	4.35	4.05	4.25	21,627
09 May 23	4.08500 +0.00	4.12	3.93	3.95	27,105
08 May 23	3.95000 +0.00	4.20	3.85	4.20	24,296
05 May 23	4.00000 +0.00	4.17	3.91	4.11	21,118
04 May 23	4.00000 +0.00	4.10	3.90	4.06	10,473
03 May 23	3.87500 +0.00	4.25	3.88	4.14	20,761
02 May 23	4.19000 +0.00	4.43	4.09	4.39	13,886
01 May 23	4.20000 +0.00	4.35	4.03	4.25	16,394
28 Apr 23	4.21750 +0.00	4.25	4.03	4.25	25,760
27 Apr 23	4.02500 +0.00	4.20	3.88	4.10	47,803
26 Apr 23	4.01500 +0.00	4.13	3.80	4.00	28,508
25 Apr 23	3.98000 +0.00	4.18	3.80	4.08	46,113
24 Apr 23	4.07500 +0.00	4.43	4.04	4.43	35,427
21 Apr 23	4.25500 +0.00	4.38	3.72	4.00	103,771
20 Apr 23	3.99750 +0.00	4.07	3.84	3.88	85,795
19 Apr 23	4.00000 +0.00	4.35	3.88	4.05	282,219
18 Apr 23	3.92500 +0.00	4.24	3.65	3.85	125,578
17 Apr 23	3.85000 +0.00	4.22	3.53	3.93	83,512
14 Apr 23	3.75000 +0.00	4.75	3.63	4.45	111,512
13 Apr 23	4.40000 +0.00	4.75	4.25	4.72	54,058
12 Apr 23	4.75000 +0.00	5.50	4.03	5.50	284,139
11 Apr 23	6.43750 +0.00	6.50	6.40	6.40	4,130
10 Apr 23	6.50000 +0.00	6.53	6.40	6.40	7,011
06 Apr 23	6.48250 +0.00	6.66	6.46	6.66	7,822
05 Apr 23	6.58500 +0.00	7.07	6.59	6.90	9,598
04 Apr 23	6.91750 +0.00	7.13	6.75	7.00	12,892
03 Apr 23	7.12500 +0.00	7.41	7.00	7.41	12,544
31 Mar 23	7.25000 +0.00	7.60	7.13	7.60	12,074
30 Mar 23	7.26500 +0.00	7.75	7.25	7.70	8,618
29 Mar 23	7.50250 +0.00	7.72	7.25	7.25	5,300
28 Mar 23	7.32250 +0.00	7.95	7.32	7.75	8,788
27 Mar 23	7.62750 +0.00	8.25	7.50	8.25	8,425
24 Mar 23	8.25000 +0.00	8.25	7.74	8.03	3,498
23 Mar 23	8.04500 +0.00	8.87	8.04	8.13	2,116
22 Mar 23	8.29250 +0.00	8.68	8.15	8.18	2,416
21 Mar 23	8.13750 +0.00	8.50	7.50	7.50	8,051
20 Mar 23	7.50000 +0.00	8.25	7.50	7.79	6,014
17 Mar 23	7.79000 +0.00	8.75	7.79	8.75	8,094
16 Mar 23	8.50000 +0.00	8.96	8.00	8.00	7,464
15 Mar 23	7.74000 +0.00	9.18	7.50	9.00	24,385
14 Mar 23	9.00000 +0.00	9.80	9.00	9.00	7,294
13 Mar 23	9.25000 +0.00	10.00	8.75	9.25	14,886
10 Mar 23	9.50000 +0.00	10.43	9.27	10.09	8,184
09 Mar 23	10.40000 +0.00	11.20	10.02	10.47	10,043
08 Mar 23	10.44750 +0.00	10.57	9.63	9.80	5,756
07 Mar 23	10.06250 +0.00	10.25	9.50	10.00	4,683
06 Mar 23	9.99500 +0.00	10.25	9.56	9.56	7,917
03 Mar 23	9.85000 +0.00	10.50	9.25	9.82	6,873
02 Mar 23	9.75000 +0.00	11.50	9.59	9.98	8,777
01 Mar 23	9.87750 +0.00	11.95	9.79	10.30	6,173
28 Feb 23	9.80000 +0.00	11.00	9.55	9.55	14,986
27 Feb 23	9.55000 +0.00	10.17	9.50	10.17	8,273
24 Feb 23	9.79500 +0.00	10.75	8.33	10.75	20,997
23 Feb 23	11.00000 +0.00	12.06	10.75	11.49	7,084
22 Feb 23	11.48750 +0.00	11.94	11.25	11.38	2,922
21 Feb 23	11.37500 +0.00	12.48	11.28	12.27	13,297
17 Feb 23	12.47500 +0.00	12.48	11.89	12.00	5,637
16 Feb 23	11.75000 +0.00	12.37	11.50	12.25	4,956
15 Feb 23	11.87500 +0.00	12.50	11.51	11.75	8,673
14 Feb 23	12.00000 +0.00	12.80	11.79	12.68	13,256
13 Feb 23	13.00000 +0.00	13.40	12.75	13.40	5,169
10 Feb 23	13.39750 +0.00	13.50	12.25	13.48	12,172
09 Feb 23	13.45750 +0.00	14.00	12.63	13.35	18,825
08 Feb 23	14.14250 +0.00	14.14	12.50	13.24	78,530
07 Feb 23	12.53250 +0.00	13.52	12.50	13.00	6,010
06 Feb 23	13.00000 +0.00	13.20	12.38	12.38	8,763
03 Feb 23	12.60000 +0.00	13.00	12.02	12.52	9,294
02 Feb 23	12.25000 +0.00	12.52	12.00	12.48	8,792
01 Feb 23	12.01750 +0.00	12.52	11.82	12.19	10,180
31 Jan 23	12.50000 +0.00	12.61	11.93	12.05	8,125
30 Jan 23	12.05250 +0.00	12.50	12.00	12.25	5,917
27 Jan 23	12.75000 +0.00	13.00	12.00	12.75	11,606
26 Jan 23	12.32500 +0.00	12.50	11.75	11.75	3,333
25 Jan 23	12.00000 +0.00	12.68	11.98	12.60	6,883
24 Jan 23	12.70750 +0.00	13.00	12.32	12.75	7,357
23 Jan 23	12.87250 +0.00	13.00	12.25	12.88	13,030
20 Jan 23	12.34250 +0.00	14.50	12.10	14.50	16,620
19 Jan 23	12.97500 +0.00	14.25	12.75	13.75	10,889
18 Jan 23	13.93500 +0.00	15.37	13.70	14.75	24,333
17 Jan 23	15.25000 +0.00	15.50	13.25	13.79	29,512
13 Jan 23	13.25000 +0.00	13.25	12.75	13.00	7,943
12 Jan 23	13.01500 +0.00	13.03	12.50	12.50	6,851
11 Jan 23	12.67250 +0.00	13.25	12.56	13.25	12,706
10 Jan 23	13.00000 +0.00	13.00	12.38	12.38	15,003
09 Jan 23	12.62000 +0.00	13.50	12.25	12.70	22,918
06 Jan 23	12.50000 +0.00	13.50	11.91	12.50	33,896
05 Jan 23	12.87500 +0.00	13.25	10.32	11.25	40,162
04 Jan 23	11.10250 +0.00	11.25	10.00	10.99	28,332
03 Jan 23	10.53500 +0.00	11.00	10.45	10.88	15,007
30 Dec 22	11.24750 +0.00	11.25	8.77	8.88	25,114
29 Dec 22	8.92750 +0.00	9.10	8.68	8.68	8,595
28 Dec 22	8.73000 +0.00	9.75	8.63	9.75	21,498
27 Dec 22	9.70750 +0.00	9.71	8.52	8.75	20,140
23 Dec 22	8.98250 +0.00	9.00	8.52	9.00	8,806
22 Dec 22	8.87750 +0.00	9.38	8.50	8.88	7,891
21 Dec 22	9.04500 +0.00	9.22	8.50	8.50	15,341
20 Dec 22	8.79000 +0.00	9.25	8.52	9.00	19,160
19 Dec 22	9.00000 +0.00	9.71	9.00	9.50	20,512
16 Dec 22	9.35000 +0.00	9.73	9.35	9.63	31,735
15 Dec 22	9.63250 +0.00	10.00	9.47	9.52	13,157
14 Dec 22	9.62750 +0.00	9.88	9.36	9.59	11,578
13 Dec 22	9.75000 +0.00	10.25	9.51	10.25	14,596
12 Dec 22	9.75000 +0.00	10.00	8.76	9.25	40,734
09 Dec 22	9.40500 +0.00	9.50	8.90	9.44	45,865
08 Dec 22	9.49000 +0.00	10.59	9.35	10.59	56,670
07 Dec 22	10.92000 +0.00	11.25	10.25	11.25	42,615
06 Dec 22	11.15000 +0.00	11.75	10.48	11.75	46,968
05 Dec 22	11.76500 +0.00	12.82	11.60	12.50	73,991
02 Dec 22	12.50250 +0.00	13.50	10.39	11.00	252,538
01 Dec 22	10.58000 +0.00	11.17	10.14	10.14	156,844
30 Nov 22	10.37500 +0.00	13.25	9.78	13.25	753,847
29 Nov 22	30.50000 +0.00	31.75	30.39	31.00	6,009
28 Nov 22	31.75000 +0.00	32.75	30.00	32.75	10,911
25 Nov 22	31.00000 +0.00	32.75	29.00	29.00	8,495
23 Nov 22	30.25000 +0.00	31.25	29.75	30.75	9,431
22 Nov 22	30.50000 +0.00	31.50	30.25	31.50	6,760
21 Nov 22	31.50000 +0.00	33.13	29.00	29.25	23,751
18 Nov 22	30.25000 +0.00	31.25	28.25	30.25	5,655
17 Nov 22	29.75000 +0.00	33.50	29.25	33.50	8,435
16 Nov 22	32.00000 +0.00	34.25	30.48	31.75	11,108
15 Nov 22	32.00000 +0.00	35.25	31.43	35.25	12,857
14 Nov 22	34.00000 +0.00	35.50	32.75	35.00	14,639
11 Nov 22	34.25000 +0.00	37.75	34.25	37.25	17,220
10 Nov 22	38.50000 +0.00	39.00	31.50	32.75	81,939
09 Nov 22	32.50000 +0.00	32.50	30.50	31.75	60,465
08 Nov 22	31.62500 +0.00	32.25	30.25	31.25	21,706
07 Nov 22	31.50000 +0.00	32.13	27.25	28.50	52,589
04 Nov 22	27.75000 +0.00	29.75	26.25	29.75	26,410
03 Nov 22	28.50000 +0.00	30.00	25.50	30.00	33,566
02 Nov 22	30.50000 +0.00	30.50	24.00	25.50	102,255
01 Nov 22	27.75000 +0.00	36.75	25.50	26.00	636,044
31 Oct 22	25.75000 +0.00	26.00	19.30	21.04	131,224
28 Oct 22	23.00000 +0.00	28.25	16.50	16.75	1,726,804
27 Oct 22	14.25000 +0.00	15.06	12.00	12.00	41,138
26 Oct 22	12.37750 +0.00	13.07	12.05	12.25	7,484
25 Oct 22	12.99750 +0.00	13.27	12.25	12.37	1,462
24 Oct 22	12.39250 +0.00	13.20	12.01	12.59	5,165
21 Oct 22	12.72500 +0.00	13.74	11.75	12.00	6,120
20 Oct 22	12.00250 +0.00	12.59	11.63	11.66	4,197
19 Oct 22	12.25250 +0.00	12.50	11.76	12.16	3,016
18 Oct 22	12.35000 +0.00	12.75	11.75	11.75	2,907
17 Oct 22	11.80250 +0.00	12.75	11.78	12.36	4,684
14 Oct 22	12.12500 +0.00	12.38	11.75	12.20	1,791
13 Oct 22	11.67750 +0.00	12.25	11.51	12.00	28,686
12 Oct 22	12.40000 +0.00	12.96	11.82	11.88	6,041
11 Oct 22	12.25000 +0.00	13.20	12.00	12.00	12,013
10 Oct 22	12.00500 +0.00	12.56	11.50	12.54	13,834
07 Oct 22	12.55250 +0.00	13.25	12.52	13.25	5,761
06 Oct 22	13.12750 +0.00	13.50	12.50	12.91	6,096
05 Oct 22	13.25000 +0.00	13.73	13.00	13.52	5,058
04 Oct 22	13.20000 +0.00	14.00	12.75	14.00	21,510
03 Oct 22	13.75000 +0.00	13.75	12.50	13.25	8,683
30 Sep 22	13.15000 +0.00	13.38	12.00	12.00	12,740
29 Sep 22	12.24750 +0.00	12.42	11.25	11.55	6,997
28 Sep 22	11.90250 +0.00	12.44	11.25	11.25	4,847
27 Sep 22	11.51000 +0.00	12.10	10.85	11.03	10,671
26 Sep 22	11.37000 +0.00	11.75	10.52	10.75	13,706
23 Sep 22	11.03500 +0.00	12.00	10.75	12.00	5,466
22 Sep 22	11.55000 +0.00	12.00	11.55	11.84	11,840
21 Sep 22	12.20000 +0.00	12.88	12.07	12.35	4,949
20 Sep 22	12.45500 +0.00	13.00	12.27	12.88	5,179
19 Sep 22	13.12500 +0.00	13.12	12.00	12.25	10,993
16 Sep 22	12.25000 +0.00	13.26	12.25	12.73	14,296
15 Sep 22	13.25500 +0.00	13.50	11.99	12.00	22,102
14 Sep 22	12.01000 +0.00	12.50	11.53	12.18	10,867
13 Sep 22	12.33500 +0.00	12.50	12.05	12.43	6,134
12 Sep 22	12.47250 +0.00	13.00	12.00	12.26	15,437
09 Sep 22	12.25750 +0.00	13.19	12.02	12.54	15,649
08 Sep 22	12.50000 +0.00	12.50	12.00	12.50	9,678
07 Sep 22	12.50000 +0.00	13.25	12.24	12.25	19,908
06 Sep 22	12.25000 +0.00	12.75	12.25	12.63	14,639
02 Sep 22	13.00000 +0.00	13.28	12.75	12.75	18,350
01 Sep 22	13.29250 +0.00	13.50	12.52	13.00	44,998
31 Aug 22	13.07500 +0.00	13.69	12.77	13.51	29,851
30 Aug 22	13.07500 +0.00	15.13	13.02	14.50	23,657
29 Aug 22	15.11750 +0.00	15.25	13.25	13.50	47,795
26 Aug 22	12.95000 +0.00	13.24	12.50	13.07	42,379
25 Aug 22	13.07500 +0.00	14.12	13.00	14.00	106,901
24 Aug 22	13.62250 +0.00	16.75	13.06	16.74	88,162
23 Aug 22	17.00000 +0.00	17.64	16.00	17.51	110,564
22 Aug 22	18.84750 +0.00	19.94	16.81	19.61	200,272
19 Aug 22	22.75000 +0.00	26.00	16.00	18.71	3,134,748
18 Aug 22	12.62250 +0.00	13.50	12.36	13.01	523,211
17 Aug 22	13.00500 +0.00	13.50	12.19	13.12	12,769
16 Aug 22	13.23750 +0.00	14.35	12.50	12.75	13,644
15 Aug 22	12.97000 +0.00	13.15	11.77	12.50	22,662
12 Aug 22	12.30000 +0.00	13.00	11.56	12.12	17,879
11 Aug 22	12.49750 +0.00	12.95	11.25	11.75	38,588
10 Aug 22	11.55750 +0.00	11.75	10.25	10.50	128,356
09 Aug 22	10.31250 +0.00	11.25	10.02	10.50	11,488
08 Aug 22	10.67500 +0.00	11.27	10.50	11.02	8,307
05 Aug 22	10.50750 +0.00	10.75	10.38	10.75	11,283
04 Aug 22	10.38000 +0.00	10.50	9.88	10.25	11,350
03 Aug 22	9.75500 +0.00	10.64	9.73	10.07	16,895
02 Aug 22	9.56000 +0.00	9.89	9.30	9.88	6,462
01 Aug 22	9.75250 +0.00	10.25	9.75	10.25	8,045
29 Jul 22	10.38500 +0.00	10.74	10.00	10.40	6,853
28 Jul 22	10.39500 +0.00	10.75	10.14	10.50	9,253
27 Jul 22	10.22500 +0.00	10.63	10.09	10.50	10,289
26 Jul 22	10.16250 +0.00	11.00	10.00	10.97	14,789
25 Jul 22	10.23500 +0.00	10.97	10.23	10.91	3,986
22 Jul 22	10.73500 +0.00	11.75	10.54	11.59	12,384
21 Jul 22	11.65000 +0.00	12.38	11.53	11.85	4,743
20 Jul 22	11.85000 +0.00	12.37	11.85	11.90	7,954
19 Jul 22	11.90750 +0.00	12.16	11.61	11.62	6,575
18 Jul 22	11.52500 +0.00	12.00	11.41	11.73	3,368
15 Jul 22	11.72250 +0.00	12.06	11.50	11.75	9,996
14 Jul 22	11.75000 +0.00	12.56	11.31	12.00	10,462
13 Jul 22	12.05250 +0.00	12.69	12.00	12.07	21,348
12 Jul 22	12.42500 +0.00	13.25	12.07	13.25	7,242
11 Jul 22	12.50000 +0.00	13.00	12.32	13.00	14,445
08 Jul 22	13.07500 +0.00	13.24	12.75	12.82	10,868
07 Jul 22	12.82500 +0.00	13.06	12.30	12.50	14,986
06 Jul 22	12.45250 +0.00	12.99	12.25	12.63	12,732
05 Jul 22	12.57250 +0.00	13.73	12.33	13.00	7,717
01 Jul 22	12.75250 +0.00	13.31	12.45	12.62	9,926
30 Jun 22	12.62750 +0.00	13.45	12.59	13.25	14,182
29 Jun 22	12.92500 +0.00	13.99	12.75	13.54	24,841
28 Jun 22	13.63750 +0.00	14.64	13.50	14.60	15,921
27 Jun 22	14.64250 +0.00	15.00	14.03	14.75	26,194
24 Jun 22	14.55250 +0.00	16.28	14.55	16.25	187,776
23 Jun 22	16.25000 +0.00	16.49	15.43	16.00	13,105
22 Jun 22	16.15000 +0.00	16.50	15.25	16.00	11,159
21 Jun 22	15.96250 +0.00	16.50	15.35	16.50	15,782
17 Jun 22	16.25000 +0.00	17.55	16.25	16.50	18,440
16 Jun 22	16.69500 +0.00	17.33	16.37	16.50	9,463
15 Jun 22	17.37500 +0.00	18.10	16.41	17.50	11,508
14 Jun 22	17.43250 +0.00	18.47	17.28	17.77	12,683
13 Jun 22	18.47000 +0.00	18.50	16.75	17.75	38,598
10 Jun 22	17.76000 +0.00	18.16	16.80	17.78	8,929
09 Jun 22	18.15750 +0.00	18.48	16.90	17.57	18,835
08 Jun 22	17.51000 +0.00	19.75	17.50	18.31	55,808
07 Jun 22	18.25000 +0.00	19.42	14.75	16.02	168,718
06 Jun 22	14.62750 +0.00	16.45	14.62	15.58	53,850
03 Jun 22	15.60250 +0.00	17.70	15.00	17.50	178,324
02 Jun 22	18.25000 +0.00	26.63	17.69	23.00	238,029
01 Jun 22	37.50000 +0.00	41.00	37.25	39.00	7,665
31 May 22	39.50000 +0.00	40.75	38.25	38.75	9,534
27 May 22	39.25000 +0.00	39.65	36.75	38.25	4,500
26 May 22	38.75000 +0.00	39.50	35.75	37.50	5,832
25 May 22	37.50000 +0.00	37.75	33.25	34.50	8,449
24 May 22	34.25000 +0.00	36.50	34.00	36.50	10,212
23 May 22	37.50000 +0.00	37.88	36.00	37.00	7,772
20 May 22	37.50000 +0.00	39.00	36.25	38.25	5,889
19 May 22	37.75000 +0.00	39.75	35.63	37.00	7,854
18 May 22	37.50000 +0.00	37.75	35.75	37.50	9,340
17 May 22	38.50000 +0.00	39.50	36.50	36.75	8,963
16 May 22	35.75000 +0.00	37.25	33.75	33.75	14,950
13 May 22	34.50000 +0.00	35.63	32.75	32.75	57,712
12 May 22	32.75000 +0.00	35.25	32.50	33.75	34,044
11 May 22	33.75000 +0.00	36.75	32.25	36.25	69,795
10 May 22	36.75000 +0.00	38.75	34.50	34.75	12,272
09 May 22	34.25000 +0.00	35.25	33.13	34.25	18,291
06 May 22	34.75000 +0.00	40.25	34.25	40.25	8,773
05 May 22	39.50000 +0.00	40.75	35.00	37.50	42,860
04 May 22	39.00000 +0.00	40.00	36.25	40.00	7,062
03 May 22	39.50000 +0.00	40.50	37.75	38.00	6,447
02 May 22	38.00000 +0.00	38.00	35.75	35.75	16,536
29 Apr 22	36.00000 +0.00	40.00	35.88	38.75	8,002
28 Apr 22	39.00000 +0.00	40.00	36.83	40.00	9,901
27 Apr 22	39.25000 +0.00	40.63	38.38	40.00	10,001
26 Apr 22	39.75000 +0.00	43.50	39.50	42.50	13,540
25 Apr 22	43.75000 +0.00	45.00	42.75	42.75	5,887
22 Apr 22	43.25000 +0.00	44.50	42.00	44.00	10,115
21 Apr 22	44.00000 +0.00	48.00	44.00	48.00	12,967
20 Apr 22	47.25000 +0.00	49.25	45.25	47.50	14,073
19 Apr 22	47.25000 +0.00	50.45	43.75	46.75	15,680
18 Apr 22	47.50000 +0.00	48.75	45.30	47.50	31,389
14 Apr 22	49.50000 +0.00	51.00	48.50	51.00	16,113
13 Apr 22	52.25000 +0.00	53.00	46.13	51.75	61,761
12 Apr 22	55.75000 +0.00	79.25	52.13	66.75	467,714
11 Apr 22	60.75000 +0.00	64.00	59.25	64.00	59,436
08 Apr 22	65.00000 +0.00	66.80	63.25	66.50	10,665
07 Apr 22	66.50000 +0.00	71.00	63.75	67.50	14,372
06 Apr 22	66.00000 +0.00	66.75	60.25	62.00	15,528
05 Apr 22	63.25000 +0.00	65.75	62.12	64.00	10,496
04 Apr 22	64.25000 +0.00	66.00	62.00	65.50	13,553
01 Apr 22	65.25000 +0.00	66.00	57.13	59.00	13,218
31 Mar 22	57.50000 +0.00	58.75	55.25	57.25	7,052
30 Mar 22	57.25000 +0.00	60.50	56.25	59.50	8,839
29 Mar 22	59.25000 +0.00	62.00	58.25	59.75	7,978
28 Mar 22	58.00000 +0.00	60.50	56.50	57.75	5,604
25 Mar 22	58.50000 +0.00	64.00	58.25	63.00	8,251
24 Mar 22	62.75000 +0.00	64.25	61.00	62.50	10,136
23 Mar 22	63.00000 +0.00	66.50	62.00	65.50	8,891
22 Mar 22	66.25000 +0.00	68.50	61.55	62.50	8,017
21 Mar 22	62.75000 +0.00	68.00	61.12	68.00	7,973
18 Mar 22	68.00000 +0.00	72.75	64.50	68.50	15,280
17 Mar 22	66.50000 +0.00	68.00	58.75	58.75	19,181
16 Mar 22	60.25000 +0.00	66.25	47.75	49.75	42,941
15 Mar 22	46.75000 +0.00	48.25	45.00	47.25	14,934
14 Mar 22	47.25000 +0.00	50.75	46.50	49.75	19,005
11 Mar 22	49.75000 +0.00	55.00	49.50	53.50	21,610
10 Mar 22	53.00000 +0.00	59.00	50.00	58.75	37,282
09 Mar 22	58.50000 +0.00	62.00	55.00	60.50	12,466
08 Mar 22	60.50000 +0.00	62.50	53.50	53.75	29,699
07 Mar 22	58.25000 +0.00	60.00	55.00	56.50	12,671
04 Mar 22	56.25000 +0.00	59.25	56.00	57.50	8,036
03 Mar 22	57.75000 +0.00	64.75	57.00	64.75	20,330
02 Mar 22	64.75000 +0.00	65.50	62.25	64.25	8,405
01 Mar 22	64.50000 +0.00	71.50	63.38	70.25	11,000
28 Feb 22	69.25000 +0.00	73.75	69.00	70.50	7,766
25 Feb 22	71.75000 +0.00	74.75	70.00	72.25	4,644
24 Feb 22	71.75000 +0.00	72.25	66.50	66.50	17,798
23 Feb 22	68.50000 +0.00	73.75	68.50	73.50	5,467
22 Feb 22	73.00000 +0.00	75.25	72.00	75.00	9,566
18 Feb 22	76.00000 +0.00	79.75	75.75	78.25	4,566
17 Feb 22	79.25000 +0.00	84.50	79.00	84.50	3,934
16 Feb 22	85.00000 +0.00	86.00	82.25	84.50	7,212
15 Feb 22	83.50000 +0.00	86.00	82.25	85.00	8,129
14 Feb 22	84.25000 +0.00	88.50	84.00	86.00	12,859
11 Feb 22	85.75000 +0.00	92.50	85.75	90.50	8,284
10 Feb 22	90.50000 +0.00	95.25	85.25	85.25	31,718
09 Feb 22	96.50000 +0.00	100.75	95.75	99.25	8,611
08 Feb 22	99.50000 +0.00	111.00	98.50	111.00	18,291
07 Feb 22	109.75000 +0.00	112.50	106.25	106.25	4,115
04 Feb 22	106.75000 +0.00	110.25	101.87	104.50	6,026
03 Feb 22	104.75000 +0.00	108.00	102.75	105.75	6,005
02 Feb 22	106.75000 +0.00	113.50	101.75	110.25	9,521
01 Feb 22	111.50000 +0.00	113.00	107.50	109.00	6,834
31 Jan 22	107.50001 +0.00	107.75	100.75	101.25	8,756
28 Jan 22	101.00000 +0.00	101.50	94.50	99.50	8,269
27 Jan 22	99.75000 +0.00	105.75	98.00	105.75	7,519
26 Jan 22	104.99999 +0.00	111.00	105.00	111.00	7,253
25 Jan 22	109.00000 +0.00	112.75	107.00	111.75	3,222
24 Jan 22	111.74999 +0.00	112.00	103.00	105.75	8,049
21 Jan 22	108.00001 +0.00	110.00	104.60	106.50	9,981
20 Jan 22	108.00001 +0.00	118.00	106.75	114.50	12,047
19 Jan 22	114.75001 +0.00	119.72	113.25	115.88	9,706
18 Jan 22	115.00000 +0.00	115.25	110.63	111.75	15,020
14 Jan 22	113.75001 +0.00	116.00	105.50	108.00	6,848
13 Jan 22	108.00001 +0.00	109.00	103.25	104.75	7,529
12 Jan 22	104.99999 +0.00	107.50	101.50	104.00	20,289
11 Jan 22	103.00000 +0.00	106.25	100.25	103.00	3,088
10 Jan 22	104.25000 +0.00	105.50	101.29	105.50	5,009
07 Jan 22	107.00001 +0.00	113.50	103.75	111.00	45,227
06 Jan 22	111.74999 +0.00	114.50	108.25	110.00	15,243
05 Jan 22	112.50000 +0.00	118.25	109.75	112.00	12,293
04 Jan 22	111.00000 +0.00	119.38	109.00	118.75	8,173
03 Jan 22	119.25000 +0.00	120.75	115.50	119.75	18,120
31 Dec 21	118.75000 +0.00	119.25	108.81	117.00	12,685
30 Dec 21	113.75001 +0.00	116.50	107.50	107.50	10,753
29 Dec 21	105.49999 +0.00	107.75	103.50	106.75	6,093
28 Dec 21	107.50001 +0.00	109.25	100.75	105.00	5,942
27 Dec 21	106.50001 +0.00	107.25	102.25	104.50	4,103
23 Dec 21	105.25000 +0.00	107.50	104.25	104.75	5,988
22 Dec 21	104.99999 +0.00	105.35	96.25	101.25	5,850
21 Dec 21	102.25001 +0.00	106.25	100.50	103.00	6,652
20 Dec 21	104.75000 +0.00	105.25	93.03	97.50	9,244
17 Dec 21	101.25001 +0.00	103.25	87.25	87.25	23,939
16 Dec 21	88.50000 +0.00	97.50	88.00	94.50	19,879
15 Dec 21	96.00000 +0.00	98.75	92.25	96.75	13,654
14 Dec 21	98.00000 +0.00	102.00	96.50	102.00	30,625
13 Dec 21	94.25000 +0.00	98.00	89.75	91.75	13,301
10 Dec 21	93.00000 +0.00	95.75	89.00	90.00	31,860
09 Dec 21	90.50000 +0.00	99.25	88.25	88.25	48,348
08 Dec 21	87.50000 +0.00	95.00	86.75	91.25	36,872
07 Dec 21	91.00000 +0.00	102.13	89.50	97.75	78,077
06 Dec 21	95.25000 +0.00	117.22	94.75	114.00	124,281
03 Dec 21	150.00000 +0.00	155.25	147.50	155.25	6,298
02 Dec 21	154.25000 +0.00	156.50	149.00	149.50	7,365
01 Dec 21	149.50000 +0.00	159.25	149.25	159.25	6,870
30 Nov 21	156.00000 +0.00	157.75	149.75	152.50	11,137
29 Nov 21	152.00000 +0.00	164.25	150.75	164.25	7,533
26 Nov 21	161.25000 +0.00	171.50	156.00	164.50	3,359
24 Nov 21	165.00000 +0.00	169.25	161.50	162.50	2,571
23 Nov 21	164.00000 +0.00	166.50	156.00	157.50	5,912
22 Nov 21	158.00000 +0.00	177.25	157.50	168.00	8,229
19 Nov 21	167.00000 +0.00	172.50	162.50	162.75	4,727
18 Nov 21	163.75000 +0.00	171.25	162.50	168.50	5,947
17 Nov 21	169.50000 +0.00	173.25	165.00	171.00	13,866
16 Nov 21	172.00000 +0.00	181.82	168.00	181.00	17,138
15 Nov 21	179.75000 +0.00	180.88	175.00	175.25	6,432
12 Nov 21	176.00000 +0.00	184.75	175.00	181.75	5,271
11 Nov 21	182.25000 +0.00	183.50	177.75	178.00	3,779
10 Nov 21	178.00000 +0.00	184.00	176.25	182.75	3,733
09 Nov 21	182.25000 +0.00	185.50	180.00	185.50	3,841
08 Nov 21	184.00000 +0.00	188.50	177.75	184.50	6,762
05 Nov 21	183.00000 +0.00	198.50	181.75	191.75	7,599
04 Nov 21	191.50000 +0.00	195.13	186.50	186.50	2,856
03 Nov 21	193.50000 +0.00	194.75	184.50	185.50	4,010
02 Nov 21	187.25000 +0.00	190.25	183.50	190.25	5,474
01 Nov 21	190.00000 +0.00	191.50	182.75	184.75	4,127
29 Oct 21	183.00000 +0.00	188.50	182.50	185.50	2,901
28 Oct 21	185.50000 +0.00	188.13	179.75	186.25	3,781
27 Oct 21	186.50000 +0.00	195.25	185.75	189.50	7,109
26 Oct 21	189.75000 +0.00	197.00	180.00	191.25	6,747
25 Oct 21	191.75000 +0.00	194.00	178.00	183.00	7,384
22 Oct 21	182.50000 +0.00	184.25	175.25	180.50	3,449
21 Oct 21	182.25000 +0.00	189.25	180.50	188.50	4,718
20 Oct 21	189.00000 +0.00	190.25	184.00	188.75	4,961
19 Oct 21	188.25000 +0.00	193.32	184.75	193.00	3,372
18 Oct 21	191.00000 +0.00	205.00	187.50	203.75	6,449
15 Oct 21	204.50002 +0.00	212.50	201.50	212.50	6,757
14 Oct 21	210.50000 +0.00	211.25	198.50	199.00	4,916
13 Oct 21	198.25000 +0.00	203.50	196.00	202.25	1,173
12 Oct 21	201.00000 +0.00	202.50	196.00	199.78	3,449
11 Oct 21	199.25000 +0.00	203.50	193.00	193.75	5,227
08 Oct 21	194.50000 +0.00	195.75	193.75	194.00	1,341
07 Oct 21	195.25000 +0.00	206.00	193.63	206.00	4,142
06 Oct 21	206.50000 +0.00	212.50	196.75	197.50	9,122
05 Oct 21	199.25000 +0.00	206.50	198.00	202.75	1,801
04 Oct 21	203.25000 +0.00	207.00	201.25	205.00	2,899
01 Oct 21	205.00000 +0.00	208.00	198.50	198.50	5,604
30 Sep 21	198.75000 +0.00	204.25	192.75	195.75	6,961
29 Sep 21	194.00000 +0.00	198.25	191.75	194.00	3,179
28 Sep 21	194.00000 +0.00	198.50	192.75	195.75	2,179
27 Sep 21	195.50000 +0.00	198.00	190.50	193.25	3,089
24 Sep 21	191.75000 +0.00	201.25	191.25	192.75	3,540
23 Sep 21	194.25000 +0.00	194.50	188.00	190.75	2,636
22 Sep 21	190.75000 +0.00	194.75	190.02	192.75	3,906
21 Sep 21	192.50000 +0.00	196.25	187.75	189.75	8,704
20 Sep 21	190.25000 +0.00	193.75	183.75	183.75	12,642
17 Sep 21	186.75000 +0.00	187.75	172.75	178.25	17,520
16 Sep 21	177.25000 +0.00	177.89	171.00	175.50	3,669
15 Sep 21	174.75000 +0.00	176.00	170.25	174.00	4,434
14 Sep 21	174.75000 +0.00	175.75	171.75	174.25	3,170
13 Sep 21	173.75000 +0.00	175.35	168.50	172.00	3,971
10 Sep 21	170.25000 +0.00	178.75	167.50	178.00	26,847
09 Sep 21	177.50000 +0.00	185.72	177.00	184.50	3,746
08 Sep 21	184.00000 +0.00	192.00	181.25	189.00	4,961
07 Sep 21	190.75000 +0.00	193.75	184.75	185.50	12,897
03 Sep 21	185.00000 +0.00	187.50	182.25	184.50	2,377
02 Sep 21	186.25000 +0.00	186.50	176.94	180.00	2,545
01 Sep 21	181.25000 +0.00	181.75	175.00	180.25	3,982
31 Aug 21	181.25000 +0.00	183.75	168.50	178.00	4,442
30 Aug 21	178.25000 +0.00	186.50	178.00	184.00	3,121
27 Aug 21	184.00000 +0.00	187.00	176.50	176.50	4,156
26 Aug 21	176.25000 +0.00	185.00	167.50	181.50	4,652
25 Aug 21	181.50000 +0.00	185.00	175.50	177.75	4,688
24 Aug 21	179.00000 +0.00	181.00	175.00	177.75	3,656
23 Aug 21	178.50000 +0.00	180.33	174.50	175.00	5,915
20 Aug 21	175.25000 +0.00	176.00	167.50	173.75	5,889
19 Aug 21	175.25000 +0.00	178.50	172.50	174.75	11,398
18 Aug 21	171.25000 +0.00	171.75	162.25	162.25	3,894
17 Aug 21	163.00000 +0.00	165.50	159.75	160.00	3,253
16 Aug 21	161.00000 +0.00	162.75	149.25	150.75	3,928
13 Aug 21	150.75000 +0.00	155.75	145.50	155.75	6,455
12 Aug 21	155.50000 +0.00	162.25	150.75	161.25	6,363
11 Aug 21	162.25000 +0.00	163.25	156.75	159.75	3,970
10 Aug 21	159.50000 +0.00	164.00	156.00	163.75	12,007
09 Aug 21	162.25000 +0.00	165.75	157.00	165.25	4,869
06 Aug 21	164.00000 +0.00	171.00	162.50	170.25	4,264
05 Aug 21	170.25000 +0.00	170.75	163.50	166.25	3,980
04 Aug 21	165.00000 +0.00	166.88	152.08	154.75	6,365
03 Aug 21	156.75000 +0.00	157.25	152.00	155.25	2,266
02 Aug 21	153.75000 +0.00	155.00	152.50	154.00	2,250
30 Jul 21	153.25000 +0.00	158.55	151.00	157.25	2,837
29 Jul 21	157.00000 +0.00	166.50	156.50	166.50	4,068
28 Jul 21	166.50000 +0.00	171.50	164.13	166.00	3,590
27 Jul 21	165.75000 +0.00	169.50	159.50	161.50	4,303
26 Jul 21	162.25000 +0.00	167.00	161.25	165.00	1,964
23 Jul 21	164.00000 +0.00	169.25	160.00	166.25	3,220
22 Jul 21	165.00000 +0.00	171.50	163.50	171.50	2,772
21 Jul 21	171.50000 +0.00	174.25	169.00	173.00	2,585
20 Jul 21	172.75000 +0.00	174.25	166.50	168.50	9,702
19 Jul 21	169.25000 +0.00	174.75	166.25	166.50	2,539
16 Jul 21	169.25000 +0.00	181.00	169.00	177.50	3,192
15 Jul 21	175.25000 +0.00	176.50	173.13	174.75	14,449
14 Jul 21	175.25000 +0.00	178.25	173.25	175.25	8,289
13 Jul 21	174.75000 +0.00	176.50	173.75	174.75	9,768
12 Jul 21	177.50000 +0.00	179.50	175.00	178.25	4,047
09 Jul 21	178.75000 +0.00	181.75	176.50	179.00	3,756
08 Jul 21	178.25000 +0.00	178.75	173.25	175.25	4,374
07 Jul 21	178.75000 +0.00	182.50	174.25	176.50	6,892
06 Jul 21	175.75000 +0.00	179.25	173.13	176.50	5,055
02 Jul 21	175.75000 +0.00	178.50	173.50	178.50	3,350
01 Jul 21	178.25000 +0.00	179.00	173.25	175.00	5,386
30 Jun 21	174.00000 +0.00	178.55	173.75	177.25	5,448
29 Jun 21	179.50000 +0.00	191.25	176.50	185.75	9,942
28 Jun 21	185.50000 +0.00	193.75	176.75	193.75	10,898
25 Jun 21	195.75000 +0.00	196.50	173.46	178.25	84,309
24 Jun 21	176.25000 +0.00	178.50	163.50	165.50	6,872
23 Jun 21	163.25000 +0.00	164.50	157.00	157.50	5,117
22 Jun 21	158.00000 +0.00	159.25	153.75	157.75	5,537
21 Jun 21	159.25000 +0.00	162.75	157.50	162.00	4,419
18 Jun 21	161.00000 +0.00	163.25	160.00	162.25	9,453
17 Jun 21	163.25000 +0.00	164.75	160.88	163.25	4,711
16 Jun 21	164.00000 +0.00	165.25	161.50	163.25	6,083
15 Jun 21	164.00000 +0.00	166.50	162.50	166.50	4,159
14 Jun 21	164.75000 +0.00	167.00	162.50	166.50	3,560
11 Jun 21	165.00000 +0.00	167.45	163.00	164.25	4,407
10 Jun 21	163.50000 +0.00	169.75	162.00	167.25	16,854
09 Jun 21	166.25000 +0.00	176.50	165.75	170.00	6,609
08 Jun 21	170.00000 +0.00	173.25	167.00	168.75	11,301
07 Jun 21	167.50000 +0.00	171.00	165.50	165.50	13,578
04 Jun 21	164.25000 +0.00	167.75	162.50	167.75	6,620
03 Jun 21	167.50000 +0.00	168.75	161.10	164.50	4,949
02 Jun 21	165.50000 +0.00	173.75	161.50	173.75	11,561
01 Jun 21	173.25000 +0.00	173.75	159.00	163.75	8,721
28 May 21	165.25000 +0.00	175.50	164.25	170.00	12,175
27 May 21	169.00000 +0.00	173.75	165.25	171.50	22,473
26 May 21	169.25000 +0.00	171.00	165.50	168.00	2,616
25 May 21	167.00000 +0.00	178.76	164.50	175.25	16,381
24 May 21	174.50000 +0.00	184.00	173.75	184.00	6,843
21 May 21	183.50000 +0.00	185.25	180.13	185.25	3,676
20 May 21	182.00000 +0.00	183.25	178.50	179.75	6,518
19 May 21	179.75000 +0.00	185.38	179.00	183.00	4,230
18 May 21	185.00000 +0.00	195.00	184.50	188.00	3,577
17 May 21	186.75000 +0.00	189.25	182.50	186.25	3,466
14 May 21	189.00000 +0.00	193.00	185.00	185.00	3,599
13 May 21	183.50000 +0.00	188.50	178.25	185.00	4,653
12 May 21	184.75000 +0.00	190.00	180.25	181.75	4,431
11 May 21	185.00000 +0.00	188.50	174.00	174.00	3,264
10 May 21	176.00000 +0.00	185.00	175.00	180.50	5,890
07 May 21	181.00000 +0.00	184.75	179.50	182.75	1,776
06 May 21	182.25000 +0.00	187.75	177.25	183.50	9,086
05 May 21	183.75000 +0.00	190.50	181.75	190.50	2,727
04 May 21	190.25000 +0.00	200.50	183.25	197.63	5,326
03 May 21	198.75000 +0.00	201.75	192.50	195.00	6,957
30 Apr 21	194.50000 +0.00	209.50	192.00	203.50	5,809
29 Apr 21	205.25000 +0.00	206.50	198.25	206.50	2,866
28 Apr 21	204.25000 +0.00	206.25	199.00	199.00	2,919
27 Apr 21	201.25000 +0.00	210.75	198.25	207.25	3,425
26 Apr 21	207.75002 +0.00	217.00	194.50	194.50	11,113
23 Apr 21	195.50000 +0.00	200.25	192.75	195.00	2,818
22 Apr 21	195.00000 +0.00	200.25	188.88	193.75	3,405
21 Apr 21	194.50000 +0.00	196.50	187.38	188.75	3,117
20 Apr 21	187.75000 +0.00	190.50	180.50	185.00	3,064
19 Apr 21	186.00000 +0.00	202.50	185.00	201.50	5,610
16 Apr 21	204.25000 +0.00	206.25	195.50	203.00	7,341
15 Apr 21	198.75000 +0.00	201.25	188.63	190.75	4,790
14 Apr 21	188.75000 +0.00	193.75	184.25	184.75	2,895
13 Apr 21	185.00000 +0.00	186.75	178.50	182.00	4,242
12 Apr 21	181.25000 +0.00	191.50	181.25	191.50	2,378
09 Apr 21	192.75000 +0.00	195.75	189.25	192.75	3,391
08 Apr 21	192.00000 +0.00	197.75	190.00	197.75	5,574
07 Apr 21	195.75000 +0.00	202.50	194.00	198.75	6,134
06 Apr 21	199.75000 +0.00	209.75	198.25	208.00	5,529
05 Apr 21	209.50000 +0.00	216.00	202.25	202.25	4,642
01 Apr 21	200.75000 +0.00	202.00	194.25	197.50	1,749
31 Mar 21	198.00000 +0.00	199.50	184.25	189.50	4,547
30 Mar 21	187.00000 +0.00	189.13	176.25	177.25	5,760
29 Mar 21	177.00000 +0.00	189.50	176.50	188.75	5,640
26 Mar 21	191.00000 +0.00	207.25	186.88	207.25	5,636
25 Mar 21	203.25000 +0.00	207.25	182.50	182.50	7,235
24 Mar 21	183.50000 +0.00	214.63	183.50	213.75	6,589
23 Mar 21	212.75000 +0.00	219.75	208.50	215.75	16,599
22 Mar 21	214.24998 +0.00	216.75	194.00	206.00	13,603
19 Mar 21	197.25000 +0.00	202.00	185.00	202.00	16,131
18 Mar 21	187.00000 +0.00	195.25	186.25	192.25	5,433
17 Mar 21	194.00000 +0.00	194.50	186.75	189.25	3,248
16 Mar 21	191.50000 +0.00	195.13	184.25	194.75	32,037
15 Mar 21	196.25000 +0.00	202.00	195.50	200.50	2,782
12 Mar 21	198.75000 +0.00	208.25	197.50	208.25	5,561
11 Mar 21	208.50000 +0.00	209.25	200.75	203.50	7,277
10 Mar 21	200.50002 +0.00	210.00	200.50	201.75	5,732
09 Mar 21	204.00000 +0.00	205.75	193.37	195.25	7,425
08 Mar 21	194.00000 +0.00	205.00	186.75	191.00	14,779
05 Mar 21	181.25000 +0.00	183.00	176.25	181.25	9,933
04 Mar 21	178.75000 +0.00	198.00	175.50	197.75	10,350
03 Mar 21	195.50000 +0.00	204.25	193.25	193.75	13,629
02 Mar 21	193.75000 +0.00	196.25	192.25	194.50	6,155
01 Mar 21	194.75000 +0.00	196.25	185.06	186.25	5,846
26 Feb 21	186.25000 +0.00	191.50	176.25	186.50	7,691
25 Feb 21	184.75000 +0.00	189.75	177.75	182.00	10,819
24 Feb 21	181.75000 +0.00	184.25	175.75	179.75	3,885
23 Feb 21	177.75000 +0.00	181.50	173.75	181.25	8,813
22 Feb 21	184.00000 +0.00	187.50	177.50	181.00	6,089
19 Feb 21	182.25000 +0.00	187.03	180.25	180.25	4,251
18 Feb 21	180.00000 +0.00	182.75	174.50	181.00	6,902
17 Feb 21	183.75000 +0.00	184.75	177.00	181.75	7,620
16 Feb 21	181.75000 +0.00	196.25	181.25	193.75	10,024
12 Feb 21	190.75000 +0.00	195.00	185.50	189.00	7,466
11 Feb 21	190.00000 +0.00	193.75	185.00	191.75	9,346
10 Feb 21	191.75000 +0.00	199.50	186.25	195.00	4,754
09 Feb 21	194.50000 +0.00	198.25	192.75	195.25	9,109
08 Feb 21	192.75000 +0.00	196.25	190.25	193.00	14,258
05 Feb 21	190.00000 +0.00	193.47	187.50	190.25	11,450
04 Feb 21	188.25000 +0.00	193.50	185.25	193.50	7,272
03 Feb 21	194.00000 +0.00	197.25	191.50	192.75	5,916
02 Feb 21	190.25000 +0.00	193.00	181.75	183.00	6,332
01 Feb 21	182.25000 +0.00	184.25	173.75	174.50	9,246
29 Jan 21	173.75000 +0.00	176.25	164.50	169.00	23,829
28 Jan 21	169.00000 +0.00	179.00	167.50	178.00	35,518
27 Jan 21	173.75000 +0.00	182.50	171.50	180.00	12,474
26 Jan 21	184.50000 +0.00	196.50	183.00	192.50	6,063
25 Jan 21	191.00000 +0.00	192.63	185.00	190.50	4,007
22 Jan 21	190.75000 +0.00	191.50	180.50	185.00	13,803
21 Jan 21	186.00000 +0.00	195.40	185.75	193.50	3,416
20 Jan 21	192.75000 +0.00	199.75	187.75	197.25	7,082
19 Jan 21	197.25000 +0.00	204.00	195.25	201.75	9,733
15 Jan 21	199.50000 +0.00	205.50	196.00	202.25	6,819
14 Jan 21	205.25000 +0.00	208.50	199.25	199.75	4,323
13 Jan 21	197.75000 +0.00	201.75	194.50	200.00	7,906
12 Jan 21	200.25000 +0.00	201.50	196.25	201.25	4,087
11 Jan 21	197.75000 +0.00	202.50	196.75	199.75	6,498
08 Jan 21	204.50002 +0.00	209.25	198.00	203.00	6,661
07 Jan 21	199.75000 +0.00	203.50	191.75	197.25	7,638
06 Jan 21	196.50000 +0.00	205.50	194.25	203.75	7,372
05 Jan 21	200.00000 +0.00	213.00	196.50	213.00	21,525
04 Jan 21	214.00002 +0.00	217.50	196.00	199.00	9,537
31 Dec 20	196.75000 +0.00	201.50	193.81	198.25	4,418
30 Dec 20	198.50000 +0.00	202.76	196.00	201.00	5,729
29 Dec 20	201.00000 +0.00	208.38	198.75	207.50	7,134
28 Dec 20	206.25000 +0.00	210.13	203.75	204.75	4,735
24 Dec 20	203.25000 +0.00	210.00	200.00	210.00	3,624
23 Dec 20	209.75002 +0.00	217.75	208.75	216.75	7,624
22 Dec 20	216.24998 +0.00	220.00	214.25	217.50	4,749
21 Dec 20	214.00002 +0.00	223.25	207.50	211.50	6,664
18 Dec 20	223.49998 +0.00	244.50	221.50	223.00	27,188
17 Dec 20	222.25002 +0.00	225.25	219.00	222.50	9,159
16 Dec 20	219.50000 +0.00	232.50	216.00	232.50	6,142
15 Dec 20	227.25000 +0.00	232.50	214.00	219.50	8,105
14 Dec 20	217.50000 +0.00	220.50	211.25	216.00	10,250
11 Dec 20	213.25000 +0.00	224.00	189.00	196.50	18,018
10 Dec 20	197.50000 +0.00	198.75	186.75	191.50	7,804
09 Dec 20	192.00000 +0.00	206.50	190.75	202.25	9,385
08 Dec 20	199.75000 +0.00	201.00	190.00	196.00	10,849
07 Dec 20	197.50000 +0.00	207.56	194.75	205.25	7,378
04 Dec 20	205.00000 +0.00	209.00	199.75	209.00	15,462
03 Dec 20	205.74998 +0.00	208.75	203.13	207.75	6,556
02 Dec 20	207.50000 +0.00	211.12	204.00	208.75	10,838
01 Dec 20	209.75002 +0.00	227.25	207.50	220.50	10,186
30 Nov 20	214.00002 +0.00	216.88	212.50	213.25	10,457
27 Nov 20	215.24998 +0.00	217.37	211.25	216.00	2,038
25 Nov 20	217.24998 +0.00	219.25	212.50	218.50	5,390
24 Nov 20	218.50000 +0.00	221.88	216.00	220.75	6,152
23 Nov 20	218.75000 +0.00	226.75	217.50	218.50	5,516
20 Nov 20	215.75000 +0.00	222.75	214.75	222.75	4,583
19 Nov 20	225.25000 +0.00	227.50	219.75	221.00	2,996
18 Nov 20	222.25002 +0.00	237.75	211.75	233.75	8,268
17 Nov 20	232.99998 +0.00	241.75	232.75	241.75	7,663
16 Nov 20	243.00000 +0.00	245.00	234.00	241.50	3,928
13 Nov 20	234.99998 +0.00	238.50	228.25	236.50	3,965
12 Nov 20	232.99998 +0.00	245.75	230.00	245.25	6,104
11 Nov 20	245.75000 +0.00	246.25	230.25	243.75	4,944
10 Nov 20	241.75000 +0.00	247.50	216.50	216.50	14,943
09 Nov 20	213.75000 +0.00	222.50	207.13	210.00	8,546
06 Nov 20	207.00000 +0.00	215.00	203.25	212.75	5,720
05 Nov 20	214.00002 +0.00	214.75	193.00	198.21	7,921
04 Nov 20	198.00000 +0.00	204.38	193.75	193.75	5,679
03 Nov 20	195.50000 +0.00	196.50	187.25	189.50	6,562
02 Nov 20	185.00000 +0.00	194.00	181.50	194.00	3,726
30 Oct 20	192.00000 +0.00	203.25	187.50	199.75	6,518
29 Oct 20	199.75000 +0.00	201.00	187.50	190.00	5,610
28 Oct 20	191.50000 +0.00	195.21	185.75	189.50	4,532
27 Oct 20	196.25000 +0.00	198.50	183.75	184.75	8,493
26 Oct 20	181.25000 +0.00	190.50	175.50	186.50	11,989
23 Oct 20	192.00000 +0.00	202.25	190.75	202.25	64,325
22 Oct 20	200.75000 +0.00	203.00	193.25	195.50	80,137
21 Oct 20	194.25000 +0.00	202.25	193.75	201.25	4,915
20 Oct 20	201.00000 +0.00	205.50	188.75	205.50	8,648
19 Oct 20	203.74998 +0.00	207.50	202.25	205.50	6,845
16 Oct 20	204.00000 +0.00	209.50	202.00	203.50	5,975
15 Oct 20	204.74998 +0.00	205.25	189.75	195.25	3,746
14 Oct 20	199.75000 +0.00	202.25	194.50	198.25	4,578
13 Oct 20	198.00000 +0.00	199.75	191.50	193.25	4,369
12 Oct 20	197.50000 +0.00	199.50	189.75	197.75	4,784
09 Oct 20	197.50000 +0.00	204.16	194.00	200.50	3,733
08 Oct 20	198.75000 +0.00	218.25	197.25	199.75	12,002
07 Oct 20	196.00000 +0.00	196.75	185.75	187.75	10,878
06 Oct 20	186.50000 +0.00	193.50	180.00	183.25	6,603
05 Oct 20	183.00000 +0.00	184.00	175.75	176.00	9,226
02 Oct 20	175.50000 +0.00	195.50	173.75	195.50	17,449
01 Oct 20	196.00000 +0.00	196.00	177.50	178.00	73,833
30 Sep 20	177.25000 +0.00	181.75	175.00	177.75	13,324
29 Sep 20	176.75000 +0.00	181.25	174.50	179.25	5,301
28 Sep 20	179.25000 +0.00	184.13	177.50	179.00	6,172
25 Sep 20	176.50000 +0.00	177.25	165.25	167.75	7,644
24 Sep 20	168.50000 +0.00	173.75	165.75	171.25	14,226
23 Sep 20	172.00000 +0.00	184.25	170.06	179.75	8,307
22 Sep 20	177.00000 +0.00	182.25	171.50	182.25	7,559
21 Sep 20	180.25000 +0.00	198.25	178.25	193.50	10,348
18 Sep 20	197.00000 +0.00	199.00	186.25	197.25	20,331
17 Sep 20	194.25000 +0.00	196.00	188.50	192.00	3,976
16 Sep 20	191.75000 +0.00	196.50	190.75	194.00	8,460
15 Sep 20	191.25000 +0.00	197.75	184.75	186.75	7,949
14 Sep 20	183.00000 +0.00	183.75	172.50	175.75	9,390
11 Sep 20	173.75000 +0.00	177.50	171.50	174.50	22,792
10 Sep 20	171.75000 +0.00	184.50	171.25	181.00	7,501
09 Sep 20	180.00000 +0.00	185.75	176.75	184.25	11,971
08 Sep 20	182.75000 +0.00	185.75	174.75	181.00	14,511
04 Sep 20	182.50000 +0.00	186.25	172.00	181.25	12,437
03 Sep 20	178.50000 +0.00	186.75	176.00	186.75	24,127
02 Sep 20	186.75000 +0.00	187.50	177.00	185.00	11,230
01 Sep 20	184.00000 +0.00	187.50	175.75	181.25	8,340
31 Aug 20	181.87500 +0.00	187.50	173.93	174.50	14,159
28 Aug 20	175.50000 +0.00	176.25	170.00	172.00	4,427
27 Aug 20	170.25000 +0.00	176.50	170.00	175.00	6,613
26 Aug 20	174.00000 +0.00	176.75	168.75	168.75	15,206
25 Aug 20	170.00000 +0.00	176.09	167.75	173.75	8,389
24 Aug 20	172.25000 +0.00	176.75	162.50	164.75	32,978
21 Aug 20	162.75000 +0.00	171.25	161.00	167.75	9,241
20 Aug 20	168.00000 +0.00	173.63	166.50	170.25	9,964
19 Aug 20	172.50000 +0.00	174.25	170.00	171.00	10,590
18 Aug 20	171.25000 +0.00	175.25	169.88	173.00	19,944
17 Aug 20	173.00000 +0.00	178.25	166.25	167.50	11,460
14 Aug 20	166.25000 +0.00	169.00	164.75	169.00	4,365
13 Aug 20	169.50000 +0.00	171.50	166.50	168.25	8,222
12 Aug 20	168.75000 +0.00	171.38	163.25	166.00	9,835
11 Aug 20	162.75000 +0.00	173.75	160.75	172.00	18,219
10 Aug 20	169.25000 +0.00	176.50	165.00	174.25	14,007
07 Aug 20	174.50000 +0.00	174.75	170.75	172.75	6,257
06 Aug 20	172.75000 +0.00	176.68	171.00	173.75	5,243
05 Aug 20	173.50000 +0.00	177.50	169.25	172.50	4,801
04 Aug 20	170.87500 +0.00	175.50	170.50	175.50	9,258
03 Aug 20	173.75000 +0.00	176.25	171.00	171.75	11,022
31 Jul 20	171.25000 +0.00	175.25	166.25	174.00	7,781
30 Jul 20	174.25000 +0.00	176.19	168.00	168.00	9,611
29 Jul 20	174.00000 +0.00	175.25	171.00	174.25	4,388
28 Jul 20	173.00000 +0.00	185.75	170.50	184.50	9,313
27 Jul 20	184.37500 +0.00	184.75	175.75	181.00	5,546
24 Jul 20	181.00000 +0.00	187.00	173.75	187.00	6,703
23 Jul 20	187.25000 +0.00	200.50	183.00	198.00	4,827
22 Jul 20	199.25000 +0.00	204.50	197.50	201.75	6,253
21 Jul 20	203.74998 +0.00	205.75	199.25	201.75	7,676
20 Jul 20	199.00000 +0.00	202.25	195.50	198.00	9,396
17 Jul 20	198.50000 +0.00	205.25	197.75	198.50	4,799
16 Jul 20	199.25000 +0.00	202.75	193.50	201.25	5,049
15 Jul 20	203.25000 +0.00	212.38	199.75	203.75	8,598
14 Jul 20	199.25000 +0.00	212.00	196.00	208.75	6,061
13 Jul 20	209.50000 +0.00	224.50	209.00	223.50	13,416
10 Jul 20	221.25002 +0.00	229.25	219.37	224.00	4,886
09 Jul 20	224.49998 +0.00	231.75	223.00	229.00	8,361
08 Jul 20	229.74998 +0.00	230.50	218.75	227.00	8,087
07 Jul 20	227.50002 +0.00	229.50	215.75	219.00	7,598
06 Jul 20	221.49998 +0.00	233.25	220.00	233.25	13,787
02 Jul 20	226.50002 +0.00	238.75	223.25	238.00	4,682
01 Jul 20	233.25000 +0.00	248.75	229.00	232.50	7,941
30 Jun 20	231.25000 +0.00	235.75	226.50	227.50	12,123
29 Jun 20	229.00000 +0.00	247.50	224.00	227.75	8,998
26 Jun 20	230.25000 +0.00	244.75	222.50	239.50	109,666
25 Jun 20	246.00000 +0.00	259.50	228.63	229.25	14,311
24 Jun 20	233.99998 +0.00	253.75	231.00	245.50	13,681
23 Jun 20	244.50000 +0.00	284.50	243.00	281.25	12,958
22 Jun 20	275.87500 +0.00	276.75	250.00	265.00	20,477
19 Jun 20	262.50000 +0.00	273.00	227.13	229.75	65,637
18 Jun 20	226.74998 +0.00	231.75	220.50	221.00	10,068
17 Jun 20	223.49998 +0.00	236.25	222.88	231.50	10,001
16 Jun 20	231.50000 +0.00	232.50	218.00	229.25	14,885
15 Jun 20	223.00000 +0.00	225.50	191.00	203.25	12,010
12 Jun 20	209.75002 +0.00	210.00	195.50	195.50	10,811
11 Jun 20	189.75000 +0.00	214.25	187.50	205.25	11,541
10 Jun 20	211.99998 +0.00	222.25	209.25	219.50	6,746
09 Jun 20	218.50000 +0.00	223.00	217.25	219.00	8,057
08 Jun 20	222.25002 +0.00	236.25	218.75	236.25	5,218
05 Jun 20	231.25000 +0.00	243.25	227.75	235.00	9,101
04 Jun 20	229.50002 +0.00	231.63	225.25	228.50	9,243
03 Jun 20	229.00000 +0.00	231.00	225.00	229.00	17,661
02 Jun 20	226.00000 +0.00	227.75	221.75	225.25	5,396
01 Jun 20	223.25002 +0.00	227.75	212.75	219.25	8,352
29 May 20	220.25002 +0.00	225.50	212.00	222.25	5,751
28 May 20	222.49998 +0.00	230.00	221.25	226.50	6,921
27 May 20	226.00000 +0.00	234.50	219.25	231.00	10,531
26 May 20	226.50002 +0.00	232.25	218.00	230.00	15,119
22 May 20	222.25002 +0.00	225.50	214.50	217.50	5,903
21 May 20	216.00002 +0.00	219.75	209.25	212.25	6,223
20 May 20	213.25000 +0.00	213.63	204.75	210.50	5,533
19 May 20	206.75002 +0.00	211.00	192.75	193.50	15,667
18 May 20	191.75000 +0.00	196.00	185.50	185.50	11,706
15 May 20	178.00000 +0.00	181.50	163.00	166.75	6,707
14 May 20	167.75000 +0.00	171.00	155.00	165.25	8,227
13 May 20	168.75000 +0.00	180.50	166.50	177.25	9,852
12 May 20	178.12500 +0.00	205.50	175.38	205.50	12,838
11 May 20	204.74998 +0.00	215.75	202.00	206.50	7,429
08 May 20	206.25000 +0.00	218.00	199.50	202.75	9,085
07 May 20	196.75000 +0.00	201.25	186.25	194.00	12,420
06 May 20	186.50000 +0.00	204.00	185.25	203.25	6,907
05 May 20	202.50002 +0.00	214.00	200.50	203.75	9,107
04 May 20	200.00000 +0.00	202.50	190.75	197.75	9,983
01 May 20	187.50000 +0.00	199.25	171.25	188.00	11,418
30 Apr 20	194.25000 +0.00	196.25	165.50	180.25	9,383
29 Apr 20	189.00000 +0.00	194.25	165.00	166.75	14,767
28 Apr 20	177.62500 +0.00	191.75	156.50	162.50	111,958
27 Apr 20	138.75000 +0.00	147.20	138.00	142.75	2,772
24 Apr 20	141.75000 +0.00	144.75	134.07	137.50	2,418
23 Apr 20	138.00000 +0.00	148.50	135.75	140.00	1,884
22 Apr 20	140.12500 +0.00	143.50	136.25	141.00	1,152
21 Apr 20	136.25000 +0.00	139.00	127.50	127.50	2,234
20 Apr 20	132.25000 +0.00	145.50	131.25	139.50	1,740
17 Apr 20	141.50000 +0.00	143.63	129.50	135.25	2,365
16 Apr 20	134.00000 +0.00	134.50	122.75	132.00	3,559
15 Apr 20	137.00000 +0.00	148.55	136.75	148.00	2,824
14 Apr 20	153.75000 +0.00	154.75	138.75	149.25	4,337
13 Apr 20	145.00000 +0.00	148.50	134.32	137.50	2,369
09 Apr 20	136.00000 +0.00	142.25	126.50	136.75	4,734
08 Apr 20	130.25000 +0.00	135.75	123.75	126.25	3,934
07 Apr 20	121.25000 +0.00	127.00	112.50	123.75	2,668
06 Apr 20	121.50000 +0.00	122.75	105.75	105.75	3,876
03 Apr 20	100.25001 +0.00	107.25	100.00	106.00	3,061
02 Apr 20	108.75000 +0.00	118.75	101.75	108.25	3,302
01 Apr 20	109.25000 +0.00	117.25	107.75	112.25	2,298
31 Mar 20	116.49999 +0.00	119.50	112.38	117.25	2,251
30 Mar 20	116.99999 +0.00	119.25	111.75	119.25	1,976
27 Mar 20	117.99999 +0.00	123.25	115.00	120.75	1,684
26 Mar 20	130.00000 +0.00	130.25	118.50	118.50	3,617
25 Mar 20	117.75000 +0.00	120.27	99.50	108.25	3,030
24 Mar 20	108.25000 +0.00	110.75	100.63	105.50	3,698
23 Mar 20	104.25000 +0.00	106.38	92.50	99.00	2,067
20 Mar 20	99.75000 +0.00	114.50	97.00	109.00	4,226
19 Mar 20	108.00001 +0.00	108.75	92.75	100.00	3,605
18 Mar 20	95.25000 +0.00	110.50	90.25	104.25	3,605
17 Mar 20	113.25001 +0.00	113.25	90.50	90.50	5,214
16 Mar 20	87.75000 +0.00	131.25	87.50	110.00	6,198
13 Mar 20	120.00001 +0.00	120.75	110.00	115.00	5,343
12 Mar 20	111.50000 +0.00	129.75	110.00	125.25	4,465
11 Mar 20	134.50000 +0.00	145.75	133.00	144.75	2,824
10 Mar 20	149.50000 +0.00	161.00	145.25	158.50	3,228
09 Mar 20	153.25000 +0.00	157.25	148.25	150.25	2,549
06 Mar 20	157.75000 +0.00	165.00	152.00	157.25	2,372
05 Mar 20	164.00000 +0.00	175.00	160.75	168.25	2,196
04 Mar 20	174.50000 +0.00	175.00	163.75	164.00	1,927
03 Mar 20	160.75000 +0.00	171.75	157.75	170.25	3,454
02 Mar 20	172.00000 +0.00	176.00	169.00	169.25	1,866
28 Feb 20	170.75000 +0.00	172.88	163.88	168.25	4,624
27 Feb 20	171.50000 +0.00	180.50	170.75	180.50	5,104
26 Feb 20	184.25000 +0.00	186.38	175.75	185.75	3,441
25 Feb 20	180.50000 +0.00	200.00	180.00	192.75	1,986
24 Feb 20	185.50000 +0.00	189.25	181.50	187.50	3,045
21 Feb 20	196.75000 +0.00	202.25	192.75	202.25	1,821
20 Feb 20	201.74998 +0.00	206.00	200.75	204.00	1,268
19 Feb 20	205.50000 +0.00	206.25	205.00	205.00	1,199
18 Feb 20	204.74998 +0.00	206.25	203.75	205.25	588
14 Feb 20	203.74998 +0.00	212.00	202.75	207.20	1,061
13 Feb 20	208.99998 +0.00	212.50	208.50	209.75	738
12 Feb 20	211.99998 +0.00	212.50	210.13	211.00	1,621
11 Feb 20	208.75002 +0.00	209.00	206.00	206.00	1,153
10 Feb 20	206.75002 +0.00	206.75	193.25	193.25	1,277
07 Feb 20	195.75000 +0.00	207.25	191.75	201.75	4,201
06 Feb 20	204.74998 +0.00	211.25	203.25	209.50	2,066
05 Feb 20	207.75002 +0.00	209.25	199.25	203.50	2,689
04 Feb 20	198.75000 +0.00	202.50	188.25	188.25	3,152
03 Feb 20	187.00000 +0.00	187.75	176.75	182.50	2,248
31 Jan 20	181.50000 +0.00	185.25	167.25	175.00	4,360
30 Jan 20	177.00000 +0.00	187.50	176.25	184.00	1,795
29 Jan 20	186.75000 +0.00	189.00	174.25	180.25	3,258
28 Jan 20	181.50000 +0.00	184.75	179.85	182.65	1,739
27 Jan 20	179.12500 +0.00	184.50	178.25	182.25	3,052
24 Jan 20	184.75000 +0.00	192.00	183.25	192.00	1,958
23 Jan 20	191.00000 +0.00	200.00	190.00	197.50	1,168
22 Jan 20	199.00000 +0.00	201.00	193.75	197.75	3,382
21 Jan 20	196.00000 +0.00	198.75	195.00	198.75	2,582
17 Jan 20	198.50000 +0.00	201.50	192.75	194.50	4,093
16 Jan 20	192.00000 +0.00	194.25	190.75	192.25	711
15 Jan 20	189.25000 +0.00	199.00	188.00	189.00	1,717
14 Jan 20	189.00000 +0.00	197.00	187.75	192.25	1,146
13 Jan 20	194.25000 +0.00	200.25	185.75	189.50	1,924
10 Jan 20	191.00000 +0.00	198.50	189.00	193.00	1,246
09 Jan 20	194.00000 +0.00	200.25	193.00	198.75	1,424
08 Jan 20	197.75000 +0.00	198.75	192.75	195.50	1,508
07 Jan 20	196.75000 +0.00	199.50	188.75	188.75	1,768
06 Jan 20	190.25000 +0.00	194.13	184.75	189.25	1,347
03 Jan 20	192.25000 +0.00	195.00	188.25	190.75	888
02 Jan 20	193.75000 +0.00	195.00	183.25	185.75	2,325
31 Dec 19	191.00000 +0.00	194.25	187.50	190.75	1,185
30 Dec 19	191.50000 +0.00	200.00	189.75	198.25	1,453
27 Dec 19	197.50000 +0.00	200.00	192.25	195.50	3,262
26 Dec 19	196.50000 +0.00	203.25	193.75	198.25	999
24 Dec 19	198.00000 +0.00	203.75	195.25	195.25	1,136
23 Dec 19	194.75000 +0.00	195.25	180.50	185.50	3,060
20 Dec 19	183.75000 +0.00	194.00	182.70	189.75	10,783
19 Dec 19	190.00000 +0.00	197.50	190.00	196.63	2,724
18 Dec 19	193.50000 +0.00	200.88	192.00	198.50	2,369
17 Dec 19	197.00000 +0.00	202.38	195.75	200.00	1,322
16 Dec 19	200.00000 +0.00	202.00	197.00	199.50	3,693
13 Dec 19	195.50000 +0.00	204.75	194.25	199.50	2,494
12 Dec 19	199.25000 +0.00	199.75	193.25	194.50	2,653
11 Dec 19	197.50000 +0.00	209.50	196.50	201.75	3,031
10 Dec 19	200.00000 +0.00	202.50	197.50	197.75	1,462
09 Dec 19	196.50000 +0.00	200.25	193.75	196.50	2,709
06 Dec 19	197.00000 +0.00	201.75	192.00	196.25	4,603
05 Dec 19	193.50000 +0.00	202.00	192.50	202.00	1,862
04 Dec 19	201.50002 +0.00	206.00	196.75	202.50	4,602
03 Dec 19	201.00000 +0.00	210.00	200.50	207.75	2,646
02 Dec 19	209.99998 +0.00	213.00	206.25	212.50	2,044
29 Nov 19	213.75000 +0.00	216.75	210.65	212.25	1,201
27 Nov 19	212.50000 +0.00	216.75	210.25	214.00	1,454
26 Nov 19	211.99998 +0.00	216.75	202.50	206.00	2,125
25 Nov 19	212.75000 +0.00	215.75	208.75	213.50	2,983
22 Nov 19	210.75002 +0.00	213.75	206.50	212.50	3,083
21 Nov 19	210.25000 +0.00	211.00	204.25	209.25	1,749
20 Nov 19	207.50000 +0.00	211.17	198.75	198.75	6,974
19 Nov 19	200.00000 +0.00	201.75	184.50	184.50	2,979
18 Nov 19	185.25000 +0.00	193.75	182.00	193.75	2,721
15 Nov 19	195.75000 +0.00	200.50	192.00	198.25	1,499
14 Nov 19	196.25000 +0.00	202.50	191.38	191.38	1,382
13 Nov 19	197.50000 +0.00	202.00	195.75	196.25	731
12 Nov 19	199.00000 +0.00	204.25	195.25	201.75	745
11 Nov 19	201.00000 +0.00	203.00	191.50	195.00	1,099
08 Nov 19	198.25000 +0.00	200.25	191.00	194.75	1,357
07 Nov 19	196.75000 +0.00	204.25	192.63	203.75	1,647
06 Nov 19	201.25000 +0.00	203.75	197.50	203.75	785
05 Nov 19	205.50000 +0.00	212.50	204.75	209.75	890
04 Nov 19	207.75002 +0.00	208.50	189.18	204.00	953
01 Nov 19	206.00000 +0.00	207.50	194.75	195.50	3,754
31 Oct 19	190.25000 +0.00	200.75	187.50	199.25	1,757
30 Oct 19	199.25000 +0.00	201.00	193.00	201.00	1,162
29 Oct 19	201.00000 +0.00	203.25	191.00	192.25	1,348
28 Oct 19	193.25000 +0.00	194.00	185.00	186.75	1,219
25 Oct 19	186.25000 +0.00	188.25	181.00	182.50	1,355
24 Oct 19	182.50000 +0.00	192.25	181.75	192.25	2,002
23 Oct 19	190.25000 +0.00	192.25	187.75	192.25	863
22 Oct 19	191.75000 +0.00	196.50	190.50	195.00	781
21 Oct 19	194.75000 +0.00	200.00	191.25	198.75	2,512
18 Oct 19	195.50000 +0.00	197.57	190.90	195.25	1,405
17 Oct 19	197.50000 +0.00	199.72	195.00	197.70	1,303
16 Oct 19	194.25000 +0.00	196.00	189.50	189.50	657
15 Oct 19	190.00000 +0.00	192.25	184.25	188.25	909
14 Oct 19	187.50000 +0.00	196.00	186.75	192.50	1,479
11 Oct 19	194.75000 +0.00	198.50	192.75	193.00	1,602
10 Oct 19	190.00000 +0.00	194.25	181.75	184.50	1,828
09 Oct 19	183.00000 +0.00	185.25	178.00	184.25	1,641
08 Oct 19	181.50000 +0.00	182.50	176.25	179.75	1,142
07 Oct 19	182.25000 +0.00	183.00	179.25	180.00	833
04 Oct 19	180.75000 +0.00	185.00	178.38	182.25	1,144
03 Oct 19	181.50000 +0.00	187.50	180.75	187.50	2,208
02 Oct 19	187.75000 +0.00	194.75	184.25	190.00	1,832
01 Oct 19	191.25000 +0.00	195.75	190.52	191.50	1,965
30 Sep 19	192.25000 +0.00	195.00	185.25	191.75	2,650
27 Sep 19	191.00000 +0.00	199.00	187.90	192.75	1,500
26 Sep 19	192.37500 +0.00	205.10	192.00	202.75	1,550
25 Sep 19	203.00000 +0.00	205.50	197.15	200.25	2,179
24 Sep 19	200.50002 +0.00	212.88	195.75	212.88	2,792
23 Sep 19	205.00000 +0.00	221.00	203.75	212.75	3,982
20 Sep 19	216.50000 +0.00	217.25	207.00	213.50	9,761
19 Sep 19	213.50000 +0.00	220.50	213.25	217.25	1,124
18 Sep 19	216.75000 +0.00	220.50	213.75	220.50	1,813
17 Sep 19	219.50000 +0.00	220.50	212.75	216.50	2,601
16 Sep 19	218.00000 +0.00	219.50	207.00	210.00	4,737
13 Sep 19	212.50000 +0.00	224.00	208.00	224.00	3,873
12 Sep 19	221.75000 +0.00	224.00	215.25	222.00	3,135
11 Sep 19	220.00000 +0.00	220.50	210.50	213.50	2,616
10 Sep 19	211.75000 +0.00	213.50	198.85	203.75	2,323
09 Sep 19	203.50002 +0.00	203.50	195.25	201.25	1,404
06 Sep 19	200.25000 +0.00	206.25	199.88	204.50	1,582
05 Sep 19	202.50002 +0.00	203.00	189.25	196.25	2,562
04 Sep 19	195.50000 +0.00	196.00	188.50	193.75	2,234
03 Sep 19	192.75000 +0.00	217.50	188.50	193.75	4,618
30 Aug 19	195.12500 +0.00	196.25	190.00	192.25	1,593
29 Aug 19	192.25000 +0.00	195.00	186.25	191.00	2,230
28 Aug 19	188.75000 +0.00	191.00	184.75	188.75	1,233
27 Aug 19	187.50000 +0.00	196.75	185.75	195.25	1,799
26 Aug 19	193.25000 +0.00	193.25	185.85	186.75	1,624
23 Aug 19	185.25000 +0.00	199.50	182.75	198.00	2,517
22 Aug 19	198.75000 +0.00	206.25	197.50	204.75	6,126
21 Aug 19	204.00000 +0.00	207.00	201.00	202.50	2,457
20 Aug 19	201.25000 +0.00	203.00	197.75	200.50	636
19 Aug 19	202.25000 +0.00	203.50	193.75	199.25	1,751
16 Aug 19	197.50000 +0.00	198.75	193.18	195.75	1,649
15 Aug 19	194.75000 +0.00	206.00	194.03	197.50	2,827
14 Aug 19	197.50000 +0.00	199.50	192.75	195.75	3,159
13 Aug 19	199.50000 +0.00	202.22	193.75	193.75	4,730
12 Aug 19	194.50000 +0.00	200.00	190.70	194.50	3,080
09 Aug 19	195.75000 +0.00	202.00	194.00	197.25	2,176
08 Aug 19	198.50000 +0.00	199.50	193.75	194.95	5,672
07 Aug 19	195.25000 +0.00	199.25	185.00	189.75	6,660
06 Aug 19	197.75000 +0.00	204.25	190.50	200.75	5,015
05 Aug 19	203.50002 +0.00	218.00	202.50	218.00	6,117
02 Aug 19	223.49998 +0.00	224.00	215.50	222.50	5,105
01 Aug 19	225.00000 +0.00	227.25	217.50	223.75	5,161
31 Jul 19	224.00000 +0.00	227.50	219.25	225.50	7,179
30 Jul 19	224.49998 +0.00	225.75	207.13	209.50	6,265
29 Jul 19	211.50000 +0.00	211.75	206.82	209.25	4,059
26 Jul 19	208.99998 +0.00	214.50	205.25	214.50	10,275
25 Jul 19	213.75000 +0.00	213.75	167.50	179.50	19,522
24 Jul 19	178.75000 +0.00	179.25	169.50	172.25	5,046
23 Jul 19	172.75000 +0.00	175.50	169.50	175.50	3,292
22 Jul 19	174.75000 +0.00	178.25	173.50	175.25	1,945
19 Jul 19	175.00000 +0.00	176.50	168.75	173.75	4,115
18 Jul 19	175.25000 +0.00	178.75	172.00	178.50	5,306
17 Jul 19	178.75000 +0.00	179.75	169.13	171.50	7,916
16 Jul 19	172.00000 +0.00	172.50	165.88	169.75	4,596
15 Jul 19	169.50000 +0.00	171.50	165.25	167.25	3,456
12 Jul 19	167.25000 +0.00	168.75	160.50	160.50	6,291
11 Jul 19	160.50000 +0.00	164.00	159.50	164.00	4,135
10 Jul 19	163.25000 +0.00	165.50	161.25	165.00	2,306
09 Jul 19	164.25000 +0.00	164.75	160.25	161.50	8,192
08 Jul 19	162.00000 +0.00	165.75	158.75	163.75	10,396
05 Jul 19	164.50000 +0.00	167.50	162.75	164.50	1,746
03 Jul 19	165.00000 +0.00	169.25	165.00	169.25	1,763
02 Jul 19	167.75000 +0.00	171.00	161.75	171.00	8,990
01 Jul 19	171.00000 +0.00	173.75	169.75	172.50	3,416
28 Jun 19	171.25000 +0.00	174.72	162.00	162.00	62,772
27 Jun 19	160.25000 +0.00	163.00	156.50	156.50	13,507
26 Jun 19	156.75000 +0.00	159.75	155.00	158.75	4,841
25 Jun 19	157.50000 +0.00	162.00	157.13	159.25	5,604
24 Jun 19	159.00000 +0.00	164.25	157.50	162.75	7,961
21 Jun 19	162.75000 +0.00	164.75	161.50	164.00	5,893
20 Jun 19	165.00000 +0.00	168.50	165.00	165.00	8,205
19 Jun 19	164.00000 +0.00	164.25	159.25	162.00	8,852
18 Jun 19	162.00000 +0.00	165.25	159.50	159.50	5,746
17 Jun 19	158.75000 +0.00	160.00	156.75	157.00	11,417
14 Jun 19	154.50000 +0.00	157.88	153.75	153.75	5,086
13 Jun 19	153.75000 +0.00	155.75	152.00	153.25	8,511
12 Jun 19	152.50000 +0.00	156.00	151.00	152.75	6,438
11 Jun 19	153.00000 +0.00	158.00	149.75	156.50	6,246
10 Jun 19	155.75000 +0.00	160.00	155.25	158.50	10,888
07 Jun 19	158.25000 +0.00	160.50	157.75	160.25	2,911
06 Jun 19	159.75000 +0.00	164.25	159.00	163.25	3,424
05 Jun 19	164.00000 +0.00	166.25	159.25	162.50	5,419
04 Jun 19	162.00000 +0.00	163.00	155.50	160.00	2,714
03 Jun 19	156.50000 +0.00	162.10	151.13	155.75	4,161
31 May 19	156.00000 +0.00	163.13	153.77	160.75	6,107
30 May 19	163.00000 +0.00	165.00	160.75	161.25	7,478
29 May 19	159.75000 +0.00	170.00	158.25	168.00	6,968
28 May 19	170.75000 +0.00	172.50	168.25	169.25	3,698
24 May 19	170.50000 +0.00	171.75	165.25	169.75	3,171
23 May 19	169.25000 +0.00	172.50	166.25	172.50	3,480
22 May 19	171.25000 +0.00	177.00	166.50	172.00	2,663
21 May 19	173.00000 +0.00	175.00	162.50	168.75	6,725
20 May 19	162.50000 +0.00	169.00	159.07	166.00	5,406
17 May 19	162.00000 +0.00	171.88	160.50	170.50	3,662
16 May 19	171.75000 +0.00	173.75	168.25	172.75	2,275
15 May 19	170.75000 +0.00	173.00	163.00	168.75	2,842
14 May 19	170.25000 +0.00	171.00	160.50	166.25	2,932
13 May 19	164.00000 +0.00	168.75	162.00	168.75	2,612
10 May 19	171.25000 +0.00	173.75	165.68	167.75	3,090
09 May 19	170.00000 +0.00	170.75	166.25	170.25	2,190
08 May 19	171.75000 +0.00	172.25	167.75	170.00	2,234
07 May 19	169.50000 +0.00	175.00	167.00	173.25	3,643
06 May 19	175.00000 +0.00	176.75	170.20	170.50	1,585
03 May 19	174.00000 +0.00	176.00	169.00	169.00	3,042
02 May 19	168.00000 +0.00	169.50	161.25	165.50	3,784
01 May 19	166.50000 +0.00	175.00	166.00	171.00	3,816
30 Apr 19	171.25000 +0.00	177.00	166.35	175.00	5,708
29 Apr 19	175.25000 +0.00	182.00	175.00	180.00	3,624
26 Apr 19	180.25000 +0.00	184.75	177.06	182.25	2,376
25 Apr 19	183.25000 +0.00	186.00	179.75	184.50	3,741
24 Apr 19	185.00000 +0.00	189.00	183.00	186.00	2,519
23 Apr 19	185.75000 +0.00	187.75	181.00	183.25	17,171
22 Apr 19	182.75000 +0.00	186.25	178.25	185.75	2,775
18 Apr 19	184.25000 +0.00	189.08	180.50	183.00	7,594
17 Apr 19	183.50000 +0.00	187.75	177.50	187.75	5,761
16 Apr 19	186.75000 +0.00	190.38	181.25	181.25	7,281
15 Apr 19	181.25000 +0.00	184.25	173.02	181.00	8,345
12 Apr 19	181.25000 +0.00	186.25	180.50	184.75	4,403
11 Apr 19	182.50000 +0.00	188.75	180.25	186.25	8,132
10 Apr 19	185.00000 +0.00	196.25	184.50	196.25	8,102
09 Apr 19	195.75000 +0.00	204.27	194.75	202.75	8,957
08 Apr 19	202.25000 +0.00	222.50	185.50	221.75	23,535
05 Apr 19	219.25002 +0.00	222.00	213.25	219.50	4,744
04 Apr 19	219.50000 +0.00	223.00	212.50	212.50	10,547
03 Apr 19	212.75000 +0.00	214.00	206.63	207.75	10,458
02 Apr 19	205.00000 +0.00	206.75	198.25	201.00	45,216
01 Apr 19	200.00000 +0.00	204.50	191.25	200.00	10,395
29 Mar 19	201.25000 +0.00	202.00	197.25	200.00	19,979
28 Mar 19	198.75000 +0.00	200.50	195.75	196.00	7,441
27 Mar 19	197.00000 +0.00	199.63	189.63	196.75	17,237
26 Mar 19	196.75000 +0.00	200.25	195.50	197.50	3,385
25 Mar 19	197.50000 +0.00	199.50	188.25	188.50	14,806
22 Mar 19	193.75000 +0.00	203.70	193.25	202.75	18,407
21 Mar 19	204.50002 +0.00	206.50	202.50	203.75	11,692
20 Mar 19	202.25000 +0.00	206.75	200.00	206.25	6,906
19 Mar 19	206.25000 +0.00	207.50	201.25	205.00	4,127
18 Mar 19	205.00000 +0.00	210.75	199.78	201.50	7,182
15 Mar 19	200.00000 +0.00	210.38	200.00	207.75	12,198
14 Mar 19	207.75002 +0.00	210.88	207.00	209.75	7,666
13 Mar 19	209.25000 +0.00	211.98	204.75	209.75	5,692
12 Mar 19	207.75002 +0.00	210.25	201.25	205.50	13,020
11 Mar 19	205.74998 +0.00	207.50	191.75	201.00	4,988
08 Mar 19	200.00000 +0.00	207.25	196.50	204.00	7,447
07 Mar 19	205.00000 +0.00	206.00	200.50	201.25	3,579
06 Mar 19	201.50002 +0.00	210.00	199.00	210.00	5,917
05 Mar 19	211.25000 +0.00	214.25	206.50	212.50	5,442
04 Mar 19	212.50000 +0.00	217.83	210.75	216.50	9,337
01 Mar 19	214.75000 +0.00	216.13	208.25	208.25	2,090
28 Feb 19	208.99998 +0.00	212.25	202.50	209.00	3,060
27 Feb 19	208.75002 +0.00	212.50	201.00	208.50	2,960
26 Feb 19	208.50000 +0.00	213.00	204.13	213.00	3,061
25 Feb 19	213.25000 +0.00	216.75	205.25	207.50	8,555
22 Feb 19	206.25000 +0.00	208.00	197.50	202.25	5,202
21 Feb 19	201.50002 +0.00	204.00	198.50	203.75	5,557
20 Feb 19	204.74998 +0.00	205.25	197.75	205.00	8,810
19 Feb 19	204.25000 +0.00	210.50	200.00	207.50	5,767
15 Feb 19	208.75002 +0.00	211.25	200.75	204.75	12,368
14 Feb 19	204.00000 +0.00	207.50	194.75	194.75	11,819
13 Feb 19	197.50000 +0.00	198.25	187.50	193.00	22,086
12 Feb 19	191.50000 +0.00	196.25	188.02	195.25	4,011
11 Feb 19	195.00000 +0.00	200.25	194.25	198.00	6,593
08 Feb 19	195.75000 +0.00	200.00	193.50	196.25	8,360
07 Feb 19	195.75000 +0.00	199.00	187.50	187.75	12,331
06 Feb 19	190.00000 +0.00	204.00	180.00	202.25	74,695
05 Feb 19	234.99998 +0.00	236.25	231.75	232.85	1,732
04 Feb 19	229.00000 +0.00	235.32	226.75	226.75	1,395
01 Feb 19	229.50002 +0.00	233.25	225.25	228.25	2,840
31 Jan 19	228.50002 +0.00	232.25	225.00	225.00	2,267
30 Jan 19	225.00000 +0.00	229.00	215.25	218.75	4,514
29 Jan 19	217.50000 +0.00	218.25	207.50	213.25	1,626
28 Jan 19	212.75000 +0.00	218.75	208.03	211.50	1,856
25 Jan 19	214.00002 +0.00	217.37	208.13	214.05	1,319
24 Jan 19	208.75002 +0.00	214.25	206.75	212.00	1,060
23 Jan 19	212.25000 +0.00	222.50	210.50	217.00	2,241
22 Jan 19	218.50000 +0.00	223.94	212.25	221.25	3,885
18 Jan 19	223.00000 +0.00	227.62	218.00	224.00	3,963
17 Jan 19	224.00000 +0.00	229.25	223.00	227.00	2,966
16 Jan 19	227.25000 +0.00	228.25	215.25	217.25	3,591
15 Jan 19	217.24998 +0.00	221.20	205.00	208.75	2,880
14 Jan 19	207.50000 +0.00	214.75	206.75	212.00	1,585
11 Jan 19	212.75000 +0.00	215.50	207.00	212.25	2,302
10 Jan 19	214.00002 +0.00	218.00	209.50	212.07	2,312
09 Jan 19	216.00002 +0.00	219.75	210.52	212.50	4,153
08 Jan 19	210.75002 +0.00	213.75	203.50	212.00	4,815
07 Jan 19	209.25000 +0.00	216.75	205.50	205.50	3,015
04 Jan 19	210.50000 +0.00	212.50	197.25	199.50	5,572
03 Jan 19	198.25000 +0.00	204.50	194.75	200.25	4,897
02 Jan 19	201.00000 +0.00	205.50	184.50	184.50	4,181
31 Dec 18	187.25000 +0.00	196.50	178.75	191.00	8,536
28 Dec 18	191.75000 +0.00	206.50	189.26	198.75	10,721
27 Dec 18	200.25000 +0.00	200.50	177.75	184.75	7,718
26 Dec 18	184.75000 +0.00	185.25	170.00	182.50	5,657
24 Dec 18	182.50000 +0.00	186.00	161.50	161.50	3,620
21 Dec 18	162.75000 +0.00	176.50	157.75	176.50	17,518
20 Dec 18	176.75000 +0.00	179.25	167.77	173.75	4,139
19 Dec 18	174.00000 +0.00	186.25	170.75	184.50	5,926
18 Dec 18	183.00000 +0.00	197.25	178.00	197.25	4,810
17 Dec 18	196.50000 +0.00	198.75	181.50	188.50	4,993
14 Dec 18	187.50000 +0.00	195.50	185.00	192.00	2,892
13 Dec 18	192.25000 +0.00	203.75	186.93	194.25	1,876
12 Dec 18	193.25000 +0.00	212.30	190.50	207.25	6,371
11 Dec 18	203.00000 +0.00	211.75	201.25	203.75	4,167
10 Dec 18	196.00000 +0.00	205.00	195.00	199.00	3,300
07 Dec 18	196.75000 +0.00	202.50	188.50	188.50	3,506
06 Dec 18	192.00000 +0.00	214.00	189.00	197.50	4,877
04 Dec 18	202.74998 +0.00	220.50	201.75	209.25	5,058
03 Dec 18	211.75000 +0.00	213.50	207.50	213.50	2,542
30 Nov 18	210.50000 +0.00	218.75	209.75	214.50	3,869
29 Nov 18	213.75000 +0.00	218.25	208.75	213.25	1,688
28 Nov 18	215.00002 +0.00	217.25	200.00	202.00	2,520
27 Nov 18	202.00000 +0.00	207.75	196.50	201.75	2,125
26 Nov 18	205.25000 +0.00	206.25	196.25	202.50	2,206
23 Nov 18	199.75000 +0.00	204.25	187.25	187.75	3,439
21 Nov 18	190.50000 +0.00	193.25	186.90	187.75	6,760
20 Nov 18	188.25000 +0.00	201.50	186.25	195.00	3,655
19 Nov 18	197.25000 +0.00	212.75	194.00	208.00	4,641
16 Nov 18	207.75002 +0.00	209.00	195.03	200.50	4,816
15 Nov 18	201.74998 +0.00	206.25	193.25	194.75	7,812
14 Nov 18	196.00000 +0.00	204.25	193.50	197.00	3,586
13 Nov 18	197.50000 +0.00	224.00	191.00	217.50	10,581
12 Nov 18	218.75000 +0.00	225.75	216.50	224.00	4,099
09 Nov 18	227.50002 +0.00	241.00	222.25	235.50	5,322
08 Nov 18	238.00002 +0.00	240.00	219.25	219.25	7,395
07 Nov 18	227.00000 +0.00	235.25	226.00	229.50	2,594
06 Nov 18	226.74998 +0.00	234.93	217.78	231.00	4,339
05 Nov 18	231.00000 +0.00	238.25	221.70	232.75	3,988
02 Nov 18	231.75002 +0.00	233.75	224.50	225.00	3,773
01 Nov 18	223.75000 +0.00	229.50	216.75	217.00	4,549
31 Oct 18	215.75000 +0.00	221.25	211.80	215.50	6,455
30 Oct 18	212.50000 +0.00	213.75	203.00	207.50	3,831
29 Oct 18	207.99998 +0.00	218.25	205.25	218.00	4,057
26 Oct 18	215.00002 +0.00	219.30	210.00	214.75	2,797
25 Oct 18	219.25002 +0.00	223.57	213.00	217.75	6,773
24 Oct 18	216.24998 +0.00	223.50	212.25	221.75	5,560
23 Oct 18	221.49998 +0.00	226.75	215.00	223.50	4,556
22 Oct 18	224.75000 +0.00	237.38	222.75	236.00	5,058
19 Oct 18	232.50000 +0.00	257.00	229.00	247.00	10,142
18 Oct 18	247.49998 +0.00	249.75	232.75	238.00	7,581
17 Oct 18	239.24998 +0.00	252.50	226.25	243.75	11,277
16 Oct 18	250.50002 +0.00	252.75	237.00	237.00	9,188
15 Oct 18	235.25000 +0.00	240.75	223.50	226.50	8,292
12 Oct 18	227.00000 +0.00	234.75	219.25	232.75	8,467
11 Oct 18	226.74998 +0.00	236.75	214.75	220.25	7,208
10 Oct 18	221.00000 +0.00	238.75	220.75	237.50	7,025
09 Oct 18	237.75000 +0.00	248.25	234.68	240.75	4,986
08 Oct 18	241.00002 +0.00	248.00	235.00	244.75	6,811
05 Oct 18	244.75000 +0.00	246.50	233.25	244.25	10,995
04 Oct 18	243.50000 +0.00	256.25	238.75	252.50	14,975
03 Oct 18	254.74998 +0.00	262.25	230.25	230.25	13,383
02 Oct 18	230.25000 +0.00	236.25	225.00	236.00	82,736
01 Oct 18	236.25000 +0.00	250.00	233.25	247.75	7,069
28 Sep 18	239.24998 +0.00	240.50	229.63	238.75	4,300
27 Sep 18	239.24998 +0.00	240.25	230.00	231.50	3,562
26 Sep 18	231.75002 +0.00	241.00	230.75	232.25	7,522
25 Sep 18	231.75002 +0.00	234.00	223.75	223.75	5,584
24 Sep 18	223.00000 +0.00	231.00	212.50	226.75	8,156
21 Sep 18	229.00000 +0.00	230.50	213.50	218.25	16,442
20 Sep 18	218.24998 +0.00	219.00	207.50	210.55	6,709
19 Sep 18	212.25000 +0.00	216.55	210.88	212.50	10,505
18 Sep 18	212.25000 +0.00	215.00	208.50	210.50	5,636
17 Sep 18	210.75002 +0.00	215.25	207.50	213.50	8,230
14 Sep 18	212.75000 +0.00	217.00	209.75	212.00	6,380
13 Sep 18	211.50000 +0.00	213.75	201.25	210.00	6,408
12 Sep 18	209.75002 +0.00	217.75	204.00	215.00	9,362
11 Sep 18	215.50000 +0.00	220.75	213.50	216.25	5,539
10 Sep 18	218.24998 +0.00	224.50	217.50	218.50	4,452
07 Sep 18	218.50000 +0.00	220.10	210.45	213.75	8,687
06 Sep 18	214.75000 +0.00	223.75	211.75	222.50	11,880
05 Sep 18	220.49998 +0.00	231.13	209.25	226.75	19,708
04 Sep 18	231.00000 +0.00	277.75	203.00	277.75	40,642
31 Aug 18	273.25000 +0.00	279.00	267.98	273.00	8,684
30 Aug 18	272.50000 +0.00	274.50	267.55	270.50	4,422
29 Aug 18	269.75000 +0.00	274.75	262.00	270.25	7,334
28 Aug 18	270.75000 +0.00	274.63	261.25	265.75	8,517
27 Aug 18	263.50000 +0.00	263.75	254.77	258.75	7,850
24 Aug 18	257.00000 +0.00	261.25	251.38	259.25	4,292
23 Aug 18	255.50000 +0.00	256.75	244.10	244.25	9,107
22 Aug 18	243.75000 +0.00	247.75	235.00	239.50	9,076
21 Aug 18	236.75000 +0.00	240.25	230.00	231.50	5,164
20 Aug 18	229.00000 +0.00	234.25	223.75	234.25	6,749
17 Aug 18	230.00000 +0.00	233.25	227.75	229.50	2,463
16 Aug 18	230.50000 +0.00	232.75	224.50	227.75	4,277
15 Aug 18	228.25000 +0.00	229.63	219.70	227.50	2,619
14 Aug 18	229.00000 +0.00	245.50	227.52	240.75	6,449
13 Aug 18	240.00002 +0.00	243.63	235.00	236.25	9,739
10 Aug 18	236.99998 +0.00	240.00	234.25	237.50	3,877
09 Aug 18	239.50000 +0.00	243.75	222.75	222.75	5,488
08 Aug 18	226.25000 +0.00	229.50	219.75	219.75	1,923
07 Aug 18	224.49998 +0.00	227.25	215.95	219.75	2,183
06 Aug 18	219.75000 +0.00	227.25	218.50	222.25	2,232
03 Aug 18	223.25002 +0.00	230.50	218.50	230.50	3,979
02 Aug 18	230.50000 +0.00	231.75	216.50	226.50	3,124
01 Aug 18	229.74998 +0.00	234.75	210.00	210.00	8,199
31 Jul 18	210.25000 +0.00	220.45	206.50	210.75	6,785
30 Jul 18	206.12500 +0.00	217.50	206.00	215.25	6,235
27 Jul 18	213.75000 +0.00	234.50	209.25	233.25	9,648
26 Jul 18	232.75002 +0.00	240.25	231.75	237.00	4,106
25 Jul 18	238.00002 +0.00	241.25	221.50	221.50	7,803
24 Jul 18	229.25000 +0.00	236.75	224.25	236.00	10,001
23 Jul 18	234.50000 +0.00	235.50	228.00	228.50	3,894
20 Jul 18	230.00000 +0.00	235.00	225.00	232.25	6,122
19 Jul 18	232.75002 +0.00	236.25	225.75	233.00	5,293
18 Jul 18	233.99998 +0.00	237.50	224.00	225.50	9,873
17 Jul 18	226.00000 +0.00	237.75	225.50	228.25	8,029
16 Jul 18	228.50002 +0.00	231.75	219.88	221.25	8,568
13 Jul 18	219.50000 +0.00	225.00	217.50	225.00	10,597
12 Jul 18	225.00000 +0.00	242.25	223.25	241.50	10,919
11 Jul 18	238.50000 +0.00	254.50	238.00	252.75	11,571
10 Jul 18	255.50000 +0.00	258.00	251.75	256.00	5,724
09 Jul 18	256.00000 +0.00	266.00	248.75	254.75	8,526
06 Jul 18	254.25000 +0.00	261.50	251.52	256.25	5,628
05 Jul 18	255.50000 +0.00	269.25	247.50	260.00	9,531
03 Jul 18	259.75000 +0.00	279.63	257.00	275.50	10,625
02 Jul 18	275.00000 +0.00	284.25	263.50	264.50	13,492
29 Jun 18	264.50000 +0.00	272.50	260.25	263.50	7,934
28 Jun 18	261.75000 +0.00	265.25	257.50	264.50	8,984
27 Jun 18	265.25000 +0.00	274.75	262.00	264.25	15,245
26 Jun 18	263.25000 +0.00	273.32	255.25	269.00	11,609
25 Jun 18	265.50000 +0.00	276.75	261.50	268.25	14,359
22 Jun 18	268.00000 +0.00	270.50	251.25	265.75	81,550
21 Jun 18	262.00000 +0.00	274.50	255.05	270.75	11,211
20 Jun 18	269.50000 +0.00	280.98	263.58	270.25	9,743
19 Jun 18	270.50000 +0.00	283.00	258.75	274.75	10,100
18 Jun 18	272.25000 +0.00	282.50	262.50	262.50	10,999
15 Jun 18	264.75000 +0.00	275.00	257.75	259.50	12,075
14 Jun 18	260.00000 +0.00	274.75	252.50	274.75	10,058
13 Jun 18	252.25000 +0.00	255.45	246.25	253.75	8,923
12 Jun 18	253.25000 +0.00	262.75	234.58	250.00	13,223
11 Jun 18	249.75000 +0.00	264.25	242.50	262.50	8,605
08 Jun 18	262.75000 +0.00	265.50	254.75	255.75	5,983
07 Jun 18	257.00000 +0.00	261.25	251.75	257.75	4,627
06 Jun 18	257.50000 +0.00	260.25	246.27	249.00	7,982
05 Jun 18	248.25002 +0.00	261.25	246.25	251.50	5,143
04 Jun 18	252.00000 +0.00	260.75	226.75	248.75	15,307
01 Jun 18	249.75000 +0.00	300.00	246.00	272.25	43,181
31 May 18	267.00000 +0.00	275.00	256.25	256.25	9,437
30 May 18	255.50000 +0.00	270.50	252.50	261.25	4,160
29 May 18	259.75000 +0.00	275.00	257.75	265.00	5,726
25 May 18	265.50000 +0.00	273.50	242.25	243.50	8,469
24 May 18	243.00000 +0.00	253.00	233.25	248.75	9,192
23 May 18	247.25002 +0.00	264.02	245.83	248.50	5,847
22 May 18	249.75000 +0.00	260.75	245.50	257.75	4,299
21 May 18	256.75000 +0.00	268.15	254.77	263.25	4,922
18 May 18	264.25000 +0.00	274.75	263.25	266.50	4,644
17 May 18	267.00000 +0.00	274.57	262.00	272.00	5,745
16 May 18	269.25000 +0.00	279.75	262.27	267.00	11,759
15 May 18	266.00000 +0.00	272.00	251.22	256.25	12,166
14 May 18	256.75000 +0.00	269.50	239.72	248.00	17,025
11 May 18	248.49998 +0.00	256.25	246.75	251.50	4,310
10 May 18	252.00000 +0.00	258.38	245.50	257.50	8,053
09 May 18	255.74998 +0.00	262.50	245.50	251.00	10,562
08 May 18	249.49998 +0.00	253.45	241.23	246.50	8,946
07 May 18	247.00000 +0.00	262.25	244.25	244.50	9,380
04 May 18	243.75000 +0.00	256.25	238.00	241.50	7,035
03 May 18	244.00000 +0.00	250.73	236.50	246.50	5,487
02 May 18	244.00000 +0.00	251.75	233.25	233.25	11,593
01 May 18	232.99998 +0.00	237.38	222.00	231.50	7,021
30 Apr 18	233.50000 +0.00	235.75	220.00	220.00	14,865
27 Apr 18	221.00000 +0.00	229.25	198.50	198.50	24,424
26 Apr 18	200.00000 +0.00	208.75	196.25	197.50	7,869
25 Apr 18	198.50000 +0.00	208.75	193.30	208.00	17,107
24 Apr 18	207.00000 +0.00	218.25	197.50	210.00	54,862
23 Apr 18	197.50000 +0.00	205.50	195.50	197.75	7,125
20 Apr 18	196.75000 +0.00	199.75	192.90	199.75	11,724
19 Apr 18	197.00000 +0.00	200.75	187.50	198.50	57,424
18 Apr 18	212.25000 +0.00	223.25	205.25	205.25	16,635
17 Apr 18	235.50000 +0.00	247.25	226.75	227.75	3,249
16 Apr 18	225.25000 +0.00	243.75	217.25	240.75	2,273
13 Apr 18	240.50000 +0.00	263.23	233.50	262.50	3,216
12 Apr 18	259.00000 +0.00	260.50	245.00	248.75	4,338
11 Apr 18	242.00002 +0.00	247.50	207.77	219.50	4,369
10 Apr 18	222.49998 +0.00	226.75	205.68	213.00	1,932
09 Apr 18	203.00000 +0.00	225.00	195.75	225.00	3,303
06 Apr 18	223.00000 +0.00	247.00	218.75	242.25	2,865
05 Apr 18	244.75000 +0.00	268.20	240.00	256.00	4,079
04 Apr 18	254.74998 +0.00	262.25	236.75	236.75	3,139
03 Apr 18	239.50000 +0.00	242.75	227.75	240.50	3,198
02 Apr 18	240.50000 +0.00	257.50	232.00	251.25	2,221
29 Mar 18	248.00000 +0.00	256.25	218.25	220.00	2,599
28 Mar 18	220.00000 +0.00	236.63	215.70	231.75	3,535
27 Mar 18	230.25000 +0.00	253.50	225.05	253.50	3,564
26 Mar 18	252.50002 +0.00	270.75	236.25	270.75	4,363
23 Mar 18	259.25000 +0.00	271.00	255.25	263.75	2,337
22 Mar 18	262.50000 +0.00	275.00	256.05	273.25	2,942
21 Mar 18	271.25000 +0.00	272.50	264.25	265.75	2,208
20 Mar 18	264.25000 +0.00	283.75	255.50	270.00	4,225
19 Mar 18	272.50000 +0.00	283.75	251.52	265.25	8,298
16 Mar 18	266.00000 +0.00	274.25	227.22	227.75	7,083
15 Mar 18	226.25000 +0.00	233.25	199.50	213.50	5,115
14 Mar 18	211.99998 +0.00	228.75	209.15	224.00	6,879
13 Mar 18	215.50000 +0.00	217.75	200.05	212.50	2,853
12 Mar 18	215.00002 +0.00	222.65	206.77	219.25	2,807
09 Mar 18	220.75000 +0.00	232.25	200.00	223.25	6,892
08 Mar 18	221.25002 +0.00	224.50	192.00	192.25	9,295
07 Mar 18	190.00000 +0.00	197.00	182.25	194.18	4,018
06 Mar 18	187.50000 +0.00	192.88	170.03	192.00	2,029
05 Mar 18	192.25000 +0.00	197.50	178.63	181.00	6,400
02 Mar 18	181.00000 +0.00	181.25	172.75	173.40	3,757
01 Mar 18	171.50000 +0.00	181.25	170.50	181.00	2,927
28 Feb 18	181.25000 +0.00	186.40	161.75	163.25	8,978
27 Feb 18	161.00000 +0.00	161.75	159.00	159.00	2,524
26 Feb 18	159.50000 +0.00	160.25	157.00	159.75	899
23 Feb 18	157.25000 +0.00	160.00	146.75	160.00	1,107
22 Feb 18	159.00000 +0.00	160.75	157.50	159.75	774
21 Feb 18	158.75000 +0.00	162.25	154.53	159.75	1,842
20 Feb 18	157.75000 +0.00	159.70	151.00	158.75	2,290
16 Feb 18	152.00000 +0.00	153.88	151.25	151.25	2,301
15 Feb 18	150.50000 +0.00	164.75	144.83	155.00	4,987
14 Feb 18	153.25000 +0.00	155.00	149.25	149.25	2,707
13 Feb 18	149.25000 +0.00	152.50	146.00	146.00	4,178
12 Feb 18	147.25000 +0.00	150.75	140.00	140.00	1,531
09 Feb 18	136.25000 +0.00	156.00	128.00	149.75	4,430
08 Feb 18	154.75000 +0.00	157.50	149.00	152.75	1,426
07 Feb 18	150.75000 +0.00	161.00	150.75	155.50	3,540
06 Feb 18	156.75000 +0.00	157.50	146.25	153.75	2,127
05 Feb 18	156.75000 +0.00	173.75	153.75	161.50	5,990
02 Feb 18	164.75000 +0.00	174.25	164.00	174.25	2,088
01 Feb 18	175.00000 +0.00	176.00	160.75	165.75	4,959
31 Jan 18	162.00000 +0.00	180.00	160.00	175.00	3,718
30 Jan 18	171.75000 +0.00	180.25	145.50	164.50	2,491
29 Jan 18	169.75000 +0.00	172.90	164.75	167.47	1,502
26 Jan 18	168.25000 +0.00	173.50	166.25	166.75	1,875
25 Jan 18	166.25000 +0.00	171.75	162.25	162.25	1,569
24 Jan 18	164.00000 +0.00	169.27	153.85	162.50	3,384
23 Jan 18	164.50000 +0.00	191.75	162.75	184.00	4,713
22 Jan 18	185.00000 +0.00	187.50	168.00	170.00	6,227
19 Jan 18	168.75000 +0.00	172.00	160.00	168.75	4,622
18 Jan 18	165.00000 +0.00	166.25	147.50	159.75	3,490
17 Jan 18	162.25000 +0.00	165.00	148.78	152.25	5,907
16 Jan 18	153.00000 +0.00	162.50	150.50	158.75	3,543
12 Jan 18	156.50000 +0.00	168.50	151.25	153.25	3,388
11 Jan 18	150.00000 +0.00	161.50	140.23	144.50	7,661
10 Jan 18	142.75000 +0.00	154.75	127.25	128.50	5,273
09 Jan 18	131.25000 +0.00	139.40	126.87	128.00	3,379
08 Jan 18	126.75001 +0.00	144.25	123.75	139.25	2,768
05 Jan 18	138.00000 +0.00	147.00	137.55	141.00	2,108
04 Jan 18	142.25000 +0.00	144.50	135.00	135.00	2,392
03 Jan 18	136.25000 +0.00	139.50	126.25	134.75	1,531
02 Jan 18	134.50000 +0.00	141.50	134.15	136.00	790
29 Dec 17	135.25000 +0.00	141.50	134.00	134.00	1,782
28 Dec 17	134.25000 +0.00	147.00	134.00	138.75	2,760
27 Dec 17	137.75000 +0.00	141.38	134.00	137.50	1,031
26 Dec 17	138.00000 +0.00	142.00	128.25	129.50	1,702
22 Dec 17	129.50000 +0.00	131.88	127.80	131.88	919
21 Dec 17	125.75001 +0.00	131.75	124.25	124.25	1,437
20 Dec 17	124.74999 +0.00	130.50	121.50	123.25	1,607
19 Dec 17	124.74999 +0.00	130.00	121.50	125.50	3,139
18 Dec 17	125.25001 +0.00	127.50	122.50	122.50	6,068
15 Dec 17	121.75000 +0.00	131.88	121.60	130.50	1,594
14 Dec 17	130.50000 +0.00	136.25	122.42	122.42	2,124
13 Dec 17	124.24999 +0.00	134.50	119.25	129.25	2,698
12 Dec 17	130.00000 +0.00	133.50	123.25	133.50	2,289
11 Dec 17	131.75000 +0.00	142.50	127.25	129.75	6,559
08 Dec 17	128.50000 +0.00	128.75	121.72	122.75	1,388
07 Dec 17	122.74999 +0.00	129.25	120.26	120.50	2,513
06 Dec 17	122.00000 +0.00	126.94	118.75	121.25	2,746
05 Dec 17	118.49999 +0.00	127.75	114.25	127.00	3,050
04 Dec 17	127.00000 +0.00	129.50	120.75	122.25	4,792
01 Dec 17	118.25000 +0.00	124.50	100.09	101.00	7,586
30 Nov 17	100.00000 +0.00	104.75	93.75	99.75	6,189
29 Nov 17	100.12500 +0.00	109.63	97.75	104.63	1,814
28 Nov 17	102.50000 +0.00	109.75	102.50	106.75	1,781
27 Nov 17	105.25000 +0.00	108.75	104.00	105.50	805
24 Nov 17	106.75000 +0.00	111.25	103.50	109.00	722
22 Nov 17	108.75000 +0.00	112.00	105.63	106.75	1,470
21 Nov 17	107.50001 +0.00	116.25	105.50	114.25	2,979
20 Nov 17	112.24999 +0.00	118.75	112.00	115.25	1,730
17 Nov 17	113.50000 +0.00	123.75	112.75	120.00	1,245
16 Nov 17	118.49999 +0.00	121.50	111.00	116.25	1,352
15 Nov 17	116.25000 +0.00	122.25	110.50	113.50	2,388
14 Nov 17	113.50000 +0.00	126.25	110.50	124.75	2,997
13 Nov 17	120.50001 +0.00	130.00	118.00	127.75	2,502
10 Nov 17	128.25000 +0.00	130.75	119.75	123.75	2,259
09 Nov 17	125.25001 +0.00	127.75	112.50	116.25	2,057
08 Nov 17	116.75000 +0.00	121.76	116.75	121.67	266
07 Nov 17	121.25000 +0.00	129.25	117.93	124.25	709
06 Nov 17	122.74999 +0.00	131.50	120.00	122.50	1,515
03 Nov 17	123.24999 +0.00	125.25	109.50	112.00	9,603
02 Nov 17	108.75000 +0.00	118.25	103.50	109.46	2,245
01 Nov 17	105.75000 +0.00	110.25	105.00	108.50	731
31 Oct 17	109.50000 +0.00	114.50	106.50	113.75	567
30 Oct 17	113.00000 +0.00	118.00	109.25	109.35	1,842
27 Oct 17	109.50000 +0.00	115.25	107.00	115.25	3,368
26 Oct 17	116.00000 +0.00	116.00	110.00	115.00	492
25 Oct 17	113.75001 +0.00	119.03	113.75	118.75	229
24 Oct 17	118.49999 +0.00	123.50	112.97	117.00	1,332
23 Oct 17	115.75000 +0.00	125.25	112.50	124.00	3,050
20 Oct 17	126.25001 +0.00	127.25	120.50	126.75	553
19 Oct 17	127.25001 +0.00	129.50	123.39	125.25	1,363
18 Oct 17	124.24999 +0.00	128.75	122.77	127.25	1,445
17 Oct 17	128.00000 +0.00	135.00	122.50	127.50	2,979
16 Oct 17	128.00000 +0.00	148.10	127.00	140.00	4,863
13 Oct 17	128.25000 +0.00	139.85	119.75	134.75	3,382
12 Oct 17	135.75000 +0.00	150.94	127.56	148.25	1,974
11 Oct 17	149.50000 +0.00	150.00	138.02	148.75	1,718
10 Oct 17	149.37500 +0.00	156.00	141.64	144.00	6,005
09 Oct 17	142.75000 +0.00	147.25	133.50	133.50	2,512
06 Oct 17	133.37500 +0.00	134.25	128.80	131.25	1,321
05 Oct 17	130.25000 +0.00	136.22	122.99	130.00	1,844
04 Oct 17	129.00000 +0.00	131.00	123.75	123.75	2,509
03 Oct 17	125.50000 +0.00	130.25	116.50	125.00	2,196
02 Oct 17	125.25001 +0.00	132.25	123.25	126.50	3,446
29 Sep 17	123.23999 +0.00	124.75	115.00	116.25	1,935
28 Sep 17	115.75000 +0.00	119.75	115.75	117.00	333
27 Sep 17	114.50000 +0.00	122.00	113.50	116.25	1,280
26 Sep 17	113.25001 +0.00	120.00	113.25	118.75	764
25 Sep 17	117.25000 +0.00	123.75	116.25	121.25	2,491
22 Sep 17	121.50000 +0.00	123.46	117.76	123.46	1,138
21 Sep 17	118.25000 +0.00	128.00	109.85	114.25	1,037
20 Sep 17	115.75000 +0.00	117.25	110.25	111.75	469
19 Sep 17	113.50000 +0.00	117.78	111.00	111.00	681
18 Sep 17	116.00000 +0.00	121.75	115.15	118.75	1,547
15 Sep 17	120.00001 +0.00	120.00	110.25	113.50	1,739
14 Sep 17	114.75001 +0.00	116.25	111.25	111.25	1,176
13 Sep 17	113.50000 +0.00	117.50	104.50	104.50	1,180
12 Sep 17	107.00001 +0.00	110.76	106.75	108.00	917
11 Sep 17	106.50001 +0.00	110.50	101.32	110.50	1,970
08 Sep 17	107.50001 +0.00	122.50	107.50	122.00	2,510
07 Sep 17	121.00001 +0.00	122.22	103.54	110.25	3,884
06 Sep 17	108.50001 +0.00	109.25	101.33	105.00	1,811
05 Sep 17	103.12500 +0.00	105.00	100.00	101.50	1,679
01 Sep 17	102.25001 +0.00	106.25	96.65	104.25	2,217
31 Aug 17	102.75000 +0.00	119.00	97.50	97.50	7,311
30 Aug 17	97.25000 +0.00	100.25	90.25	93.00	4,819
29 Aug 17	92.99750 +0.00	93.50	80.25	82.50	6,021
28 Aug 17	82.50000 +0.00	84.50	80.00	81.25	2,389
25 Aug 17	82.00000 +0.00	82.00	77.50	78.75	1,690
24 Aug 17	77.75000 +0.00	78.50	74.00	76.75	1,040
23 Aug 17	76.50000 +0.00	81.75	73.75	76.25	2,670
22 Aug 17	77.50000 +0.00	78.50	74.00	75.00	975
21 Aug 17	75.25000 +0.00	75.75	73.50	75.00	496