FUNDMANAGER.co.uk

Viridian Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	22.43000 +1.63	22.68	20.85	21.10	1,974,140
19 Oct 26	20.80000 +1.77	20.88	19.07	19.23	2,575,758
16 Oct 26	19.03000 -0.53	19.78	18.94	19.67	2,457,060
15 Oct 26	19.56000 +1.18	19.78	18.53	18.69	2,167,909
14 Oct 26	18.38000 +0.16	18.75	18.01	18.19	3,732,880
13 Oct 26	18.22000 -0.08	18.33	17.96	18.04	2,124,097
12 Oct 26	18.30000 -0.36	19.18	18.21	19.00	1,946,516
09 Oct 26	18.66000 +0.32	18.72	18.16	18.31	1,334,214
08 Oct 26	18.34000 +0.06	18.44	17.59	18.02	2,443,706
07 Oct 26	18.28000 +0.06	18.73	17.92	18.02	1,690,409
06 Oct 26	18.22000 -0.78	19.13	18.07	19.00	2,190,248
05 Oct 26	19.00000 -0.40	19.59	18.83	19.41	2,651,178
02 Oct 26	19.40000 +0.41	19.55	18.92	19.16	1,513,404
01 Oct 26	18.99000 -1.60	20.61	18.99	20.61	3,373,071
30 Sep 26	20.59000 +0.59	20.75	20.00	20.27	1,404,824
29 Sep 26	19.99500 -0.57	20.85	19.73	20.68	1,233,581
28 Sep 26	20.57000 +0.10	20.70	20.03	20.31	1,339,050
25 Sep 26	20.47000 -0.19	21.00	20.16	20.75	2,090,689
24 Sep 26	20.66000 -0.77	21.25	20.22	21.10	2,211,441
23 Sep 26	21.43000 -0.69	22.18	21.20	22.11	2,857,644
22 Sep 26	22.12000 +0.54	22.33	21.54	22.02	1,456,773
21 Sep 26	21.58000 -0.42	22.40	21.53	22.28	1,745,294
18 Sep 26	22.00000 +0.07	22.17	21.80	21.99	5,381,481
17 Sep 26	21.93000 -0.51	22.97	21.72	22.88	1,268,415
16 Sep 26	22.44000 +0.61	22.46	21.68	21.89	1,668,748
15 Sep 26	21.83000 -0.37	22.14	21.40	21.98	1,210,820
14 Sep 26	22.20000 +0.96	22.30	21.27	21.47	1,300,024
11 Sep 26	21.24000 -1.05	22.69	21.18	22.48	942,557
10 Sep 26	22.29000 -0.44	22.60	21.99	22.40	1,310,066
09 Sep 26	22.73000 -0.44	23.58	22.70	23.11	1,578,310
08 Sep 26	23.17000 +0.25	23.83	22.22	22.38	1,829,318
04 Sep 26	22.92000 -0.04	23.03	22.62	22.62	759,915
03 Sep 26	22.96000 +0.18	23.28	22.57	23.08	1,193,895
02 Sep 26	22.78000 -0.25	23.74	22.39	23.11	1,417,445
01 Sep 26	23.03000 -0.13	23.34	22.89	23.02	998,383
31 Aug 26	23.16000 +0.08	23.27	22.62	22.94	1,048,761
28 Aug 26	23.08000 -0.80	23.70	23.04	23.58	778,881
27 Aug 26	23.88000 -0.38	24.47	23.75	24.22	839,843
26 Aug 26	24.26000 +0.08	24.45	23.92	24.16	780,803
25 Aug 26	24.18000 +0.16	24.80	24.08	24.30	901,372
24 Aug 26	24.02000 -0.27	24.39	24.00	24.35	1,131,081
21 Aug 26	24.29000 -0.21	24.75	24.07	24.65	906,295
20 Aug 26	24.50000 -0.30	24.72	23.96	24.61	1,075,432
19 Aug 26	24.80000 +0.87	24.86	23.80	24.52	1,832,785
18 Aug 26	23.93000 +0.84	23.95	22.84	23.00	1,992,108
17 Aug 26	23.09000 +1.01	23.29	21.87	21.92	1,892,653
14 Aug 26	22.08000 +0.09	22.23	21.62	22.00	1,092,736
13 Aug 26	21.99000 -0.89	22.86	21.89	22.70	1,767,290
12 Aug 26	22.88000 -0.09	23.60	22.72	23.16	1,577,627
11 Aug 26	22.97000 -0.09	23.83	22.81	23.23	3,061,361
10 Aug 26	23.06000 -0.53	23.57	22.77	23.46	2,267,949
07 Aug 26	23.59000 +1.08	23.61	22.53	22.98	1,657,223
06 Aug 26	22.51000 +1.44	22.52	20.53	20.93	4,285,947
05 Aug 26	21.07000 +0.23	21.34	20.60	21.00	1,652,212
04 Aug 26	20.84000 +1.53	20.89	19.41	19.43	2,166,526
03 Aug 26	19.31000 +0.39	19.32	18.40	18.80	1,832,618
31 Jul 26	18.92000 -0.98	19.90	18.89	19.66	1,088,027
30 Jul 26	19.90000 +0.02	20.00	19.29	19.55	1,215,211
29 Jul 26	19.88000 +0.37	19.99	19.15	19.56	2,043,454
28 Jul 26	19.51000 -0.19	19.95	19.11	19.67	1,100,650
27 Jul 26	19.70000 +0.43	20.10	19.34	19.57	2,224,436
24 Jul 26	19.27000 +0.01	19.45	19.00	19.39	1,515,196
23 Jul 26	19.26000 +0.09	19.60	18.61	18.87	1,342,616
22 Jul 26	19.17000 -0.01	19.39	18.73	18.94	2,622,040
21 Jul 26	19.18000 +0.62	19.27	18.48	18.58	1,116,577
20 Jul 26	18.56000 +0.53	19.23	18.15	18.17	2,179,564
17 Jul 26	18.03000 +0.00	18.24	17.54	17.72	2,123,919
16 Jul 26	18.03000 -1.03	19.03	17.76	18.90	2,097,148
15 Jul 26	19.06000 -0.02	19.37	18.82	18.93	1,577,720
14 Jul 26	19.08000 +0.09	19.21	18.74	18.99	1,133,737
13 Jul 26	18.99000 -0.75	19.66	18.90	19.50	1,198,124
10 Jul 26	19.74000 -0.46	20.19	19.32	20.19	1,431,778
09 Jul 26	20.20000 +0.34	20.24	19.64	19.71	2,001,620
08 Jul 26	19.86000 -0.61	20.36	19.47	20.12	1,720,342
07 Jul 26	20.47000 +1.48	20.88	19.17	19.22	3,472,525
06 Jul 26	18.99000 -0.41	19.56	18.80	19.40	1,724,419
02 Jul 26	19.40000 +0.92	19.42	18.51	18.69	1,943,020
01 Jul 26	18.48000 +0.11	19.34	18.42	18.95	3,261,758
30 Jun 26	18.37000 -0.42	19.19	18.18	18.98	3,455,573
29 Jun 26	18.79000 +0.89	19.53	18.24	19.37	7,604,618
26 Jun 26	17.90000 +0.51	18.38	17.38	17.39	5,471,919
25 Jun 26	17.39000 +0.07	17.72	17.28	17.31	1,877,946
24 Jun 26	17.32000 +0.04	17.77	17.16	17.50	1,268,893
23 Jun 26	17.28000 -0.35	17.73	17.25	17.29	1,663,524
22 Jun 26	17.63000 +1.00	18.18	16.93	16.93	2,540,586
18 Jun 26	16.63000 -0.08	17.44	16.45	17.15	4,027,211
17 Jun 26	16.71000 +0.73	16.83	16.07	16.08	2,030,808
16 Jun 26	15.98000 -0.32	16.44	15.96	16.29	1,259,919
15 Jun 26	16.30000 -0.05	16.72	16.07	16.58	1,707,696
12 Jun 26	16.35000 +0.21	16.68	16.18	16.20	1,247,301
11 Jun 26	16.14000 +0.37	16.22	15.62	15.75	1,528,978
10 Jun 26	15.77000 -0.54	16.50	15.50	16.20	1,416,934
09 Jun 26	16.31000 +0.58	16.47	15.67	15.96	1,174,573
08 Jun 26	15.73000 -0.05	16.48	15.69	16.05	1,096,080
05 Jun 26	15.78000 -0.79	16.88	15.57	16.57	1,782,592
04 Jun 26	16.57000 +0.22	17.06	16.37	16.54	1,194,836
03 Jun 26	16.35000 +0.48	16.40	15.75	15.79	1,684,979
02 Jun 26	15.87000 -1.09	16.76	15.74	16.58	2,404,234
01 Jun 26	16.96000 -0.66	17.60	16.60	17.44	1,365,879
29 May 26	17.62000 +0.17	17.63	17.18	17.36	1,395,492
28 May 26	17.45000 +0.19	17.53	17.15	17.28	875,796
27 May 26	17.26000 +0.26	17.48	17.02	17.27	1,155,923
26 May 26	17.00000 -0.24	18.00	16.87	18.00	1,488,181
22 May 26	17.24000 -0.45	18.20	17.16	17.72	2,799,249
21 May 26	17.69000 +0.06	17.85	17.14	17.38	1,528,677
20 May 26	17.63000 +1.66	17.73	15.98	16.00	3,530,387
19 May 26	15.97000 -0.13	16.20	15.78	16.11	1,796,008
18 May 26	16.10000 -0.72	16.77	15.65	16.67	2,360,299
15 May 26	16.82000 -0.61	17.38	16.71	17.26	1,613,497
14 May 26	17.43000 +0.39	17.90	17.07	17.57	2,119,981
13 May 26	17.04000 +0.18	17.27	16.45	16.74	2,191,617
12 May 26	16.86000 -0.34	17.34	16.71	17.22	2,413,117
11 May 26	17.20000 +0.59	17.84	16.74	17.00	3,197,179
08 May 26	16.61000 -0.39	17.14	16.42	17.00	4,372,368
07 May 26	17.00000 -0.53	17.56	16.88	17.56	10,738,297
06 May 26	17.53000 -1.22	18.51	17.09	18.50	7,753,538
05 May 26	18.75000 +4.69	20.00	17.42	19.07	16,083,828
04 May 26	14.06000 +0.64	14.26	13.38	13.40	1,217,013
01 May 26	13.42000 -0.06	13.67	13.24	13.50	1,460,579
30 Apr 26	13.48000 +0.18	13.65	13.22	13.40	1,249,563
29 Apr 26	13.30000 -0.31	13.55	13.18	13.43	979,665
28 Apr 26	13.61000 +0.11	13.99	13.32	13.50	3,394,685
27 Apr 26	13.50000 -0.23	13.92	13.32	13.68	2,319,908
24 Apr 26	13.73000 -0.50	14.49	13.56	14.41	1,049,136
23 Apr 26	14.23000 -0.10	14.59	14.00	14.33	1,269,036
22 Apr 26	14.33000 +0.05	14.56	14.14	14.41	1,398,966
21 Apr 26	14.28000 -0.40	14.85	14.15	14.68	2,076,921
20 Apr 26	14.68000 -0.12	15.15	14.52	14.68	1,694,772
17 Apr 26	14.80000 +0.14	15.15	14.70	14.94	1,581,724
16 Apr 26	14.66000 -0.22	15.14	14.61	14.96	1,611,131
15 Apr 26	14.88000 -0.31	15.34	14.76	15.21	1,367,906
14 Apr 26	15.19000 +0.39	15.32	14.61	14.97	1,697,755
13 Apr 26	14.80000 -0.15	15.25	14.70	15.09	1,860,164
10 Apr 26	14.95000 -0.43	15.47	14.60	15.43	2,412,112
09 Apr 26	15.38000 +0.91	15.58	14.35	14.54	2,717,927
08 Apr 26	14.47000 +0.51	14.52	13.74	14.05	4,592,395
07 Apr 26	13.96000 +0.06	14.45	13.33	13.81	6,600,027
06 Apr 26	13.90000 -4.94	18.50	13.62	18.50	14,520,523
02 Apr 26	18.84000 -0.31	19.25	18.44	18.56	3,000,347
01 Apr 26	19.15000 -0.41	19.74	18.93	19.74	2,860,028
31 Mar 26	19.56000 +1.03	19.84	18.49	18.71	4,476,721
30 Mar 26	18.53000 -8.86	19.10	16.97	17.00	13,770,076
27 Mar 26	27.39000 -0.81	28.18	27.29	27.86	1,413,478
26 Mar 26	28.20000 -0.15	28.37	27.50	27.84	1,015,731
25 Mar 26	28.35000 +1.16	28.59	27.10	27.24	981,397
24 Mar 26	27.19000 -0.43	27.48	26.27	27.02	1,421,501
23 Mar 26	27.62000 +0.64	28.30	27.25	27.62	1,654,145
20 Mar 26	26.98000 -0.86	28.10	26.95	27.83	4,600,459
19 Mar 26	27.84000 +0.11	28.14	27.18	27.69	942,929
18 Mar 26	27.73000 -0.87	28.44	27.00	28.36	1,080,718
17 Mar 26	28.60000 -0.17	29.32	28.48	28.72	738,177
16 Mar 26	28.77000 +0.09	29.19	28.52	29.00	784,850
13 Mar 26	28.68000 +0.27	29.85	28.55	28.76	1,131,576
12 Mar 26	28.41000 -0.21	28.77	27.63	28.04	1,212,626
11 Mar 26	28.62000 -0.57	29.80	28.09	28.66	1,048,523
10 Mar 26	29.19000 -0.46	30.42	28.93	30.06	1,205,015
09 Mar 26	29.65000 +1.31	30.37	28.00	28.30	1,270,679
06 Mar 26	28.34000 -0.55	28.95	27.85	28.19	1,198,486
05 Mar 26	28.89000 -1.50	30.79	28.54	30.34	1,389,351
04 Mar 26	30.39000 +1.07	30.69	28.68	29.45	961,159
03 Mar 26	29.32000 -0.93	29.60	28.42	29.43	747,598
02 Mar 26	30.25000 +0.87	30.45	28.20	28.75	1,246,754
27 Feb 26	29.38000 -0.11	29.75	28.20	29.01	1,805,246
26 Feb 26	29.49000 +0.55	29.58	26.31	27.05	1,774,957
25 Feb 26	28.94000 -0.46	30.33	28.76	29.57	1,016,264
24 Feb 26	29.40000 +1.33	29.88	27.99	27.99	1,508,695
23 Feb 26	28.07000 +0.63	28.45	27.26	27.32	1,328,549
20 Feb 26	27.44000 -0.66	28.30	27.20	28.19	942,356
19 Feb 26	28.10000 -0.01	28.59	27.41	28.01	1,445,252
18 Feb 26	28.11000 -0.18	29.02	28.02	28.55	1,677,010
17 Feb 26	28.29000 +0.39	28.39	27.45	27.90	1,172,314
13 Feb 26	27.90000 -0.85	29.41	27.80	28.77	970,739
12 Feb 26	28.75000 -1.32	30.50	28.43	30.22	760,283
11 Feb 26	30.07000 +0.01	30.46	29.25	30.25	1,499,085
10 Feb 26	30.06000 +0.46	30.75	29.56	29.67	1,161,883
09 Feb 26	29.60000 +0.35	29.76	28.92	29.26	1,152,259
06 Feb 26	29.25000 +0.08	30.17	28.94	30.14	1,940,424
05 Feb 26	29.17000 -1.20	30.97	29.04	30.19	2,085,188
04 Feb 26	30.37000 -1.53	31.85	30.08	31.55	1,328,828
03 Feb 26	31.90000 -1.30	33.75	31.64	33.07	1,566,195
02 Feb 26	33.20000 +0.20	34.18	32.22	32.72	1,390,200
30 Jan 26	33.00000 -0.57	33.51	31.34	33.36	2,359,252
29 Jan 26	33.57000 -0.05	34.20	33.00	33.45	866,154
28 Jan 26	33.62000 +0.08	33.96	33.00	33.61	1,305,564
27 Jan 26	33.54000 +0.48	33.65	32.61	32.65	1,402,808
26 Jan 26	33.06000 +0.13	33.35	32.35	32.60	1,390,686
23 Jan 26	32.93000 +0.76	33.34	31.37	32.00	1,959,464
22 Jan 26	32.17000 -0.12	32.65	31.26	32.40	2,147,329
21 Jan 26	32.29000 -0.35	32.90	31.94	32.33	1,035,322
20 Jan 26	32.64000 -0.62	32.97	32.13	32.48	1,299,424
16 Jan 26	33.26000 +0.23	33.82	32.50	33.08	1,195,626
15 Jan 26	33.03000 -0.75	33.99	32.89	33.89	970,953
14 Jan 26	33.78000 +1.79	34.29	31.69	31.99	1,561,350
13 Jan 26	31.99000 -0.58	32.36	31.39	32.36	1,302,372
12 Jan 26	32.57000 +0.82	32.70	31.16	31.83	1,181,922
09 Jan 26	31.75000 +1.42	31.89	30.60	30.87	1,701,600
08 Jan 26	30.33000 -0.24	30.68	29.63	30.17	1,877,976
07 Jan 26	30.57000 -0.15	31.47	29.90	31.47	1,815,982
06 Jan 26	30.72000 +0.52	31.00	29.69	29.69	2,171,565
05 Jan 26	30.20000 -0.48	30.72	28.96	30.60	2,164,504
02 Jan 26	30.68000 -0.44	31.53	30.35	30.80	1,083,685
31 Dec 25	31.12000 +0.10	31.37	30.88	31.05	942,470
30 Dec 25	31.02000 -0.52	31.79	30.57	31.57	952,595
29 Dec 25	31.54000 -0.34	31.89	31.25	31.79	852,742
26 Dec 25	31.88000 -0.40	32.29	31.58	32.25	476,551
24 Dec 25	32.28000 +0.17	32.52	32.01	32.25	403,580
23 Dec 25	32.11000 -0.36	32.71	32.00	32.55	1,302,466
22 Dec 25	32.47000 +0.55	33.03	32.03	32.14	2,240,668
19 Dec 25	31.92000 +0.32	32.88	31.63	31.66	4,768,710
18 Dec 25	31.60000 -0.53	32.27	31.20	32.15	1,550,073
17 Dec 25	32.13000 -0.72	33.52	31.98	32.65	944,855
16 Dec 25	32.85000 -0.18	33.49	32.27	32.68	1,537,029
15 Dec 25	33.03000 +0.72	34.04	32.72	33.67	2,485,421
12 Dec 25	32.31000 -0.26	33.05	32.29	32.69	943,607
11 Dec 25	32.57000 -0.03	33.29	32.46	32.71	872,776
10 Dec 25	32.60000 +0.80	33.22	31.62	31.90	2,399,341
09 Dec 25	31.80000 -0.08	32.32	31.11	31.42	1,989,671
08 Dec 25	31.88000 -0.14	32.87	31.71	32.60	968,151
05 Dec 25	32.02000 -0.44	32.97	31.95	32.44	673,781
04 Dec 25	32.46000 +1.16	33.34	30.91	31.30	1,304,242
03 Dec 25	31.30000 +0.87	31.65	30.68	30.97	1,486,335
02 Dec 25	30.43000 -1.02	31.94	30.22	31.53	1,157,260
01 Dec 25	31.45000 -0.51	31.93	31.06	31.56	1,154,766
28 Nov 25	31.96000 +0.24	32.08	31.60	32.00	651,613
26 Nov 25	31.72000 +0.31	32.02	31.11	31.49	1,737,672
25 Nov 25	31.41000 -0.62	32.29	30.94	32.07	2,303,765
24 Nov 25	32.03000 +1.69	32.54	30.76	30.91	3,836,197
21 Nov 25	30.34000 +0.87	30.77	29.00	29.31	2,108,664
20 Nov 25	29.47000 +0.79	29.90	28.71	29.10	2,312,678
19 Nov 25	28.68000 +0.09	29.00	28.33	28.55	1,152,142
18 Nov 25	28.59000 -0.41	29.08	28.54	28.98	936,110
17 Nov 25	29.00000 +0.23	29.58	28.59	28.85	1,713,970
14 Nov 25	28.77000 +0.28	29.27	27.99	28.15	2,729,035
13 Nov 25	28.49000 -0.45	29.27	28.30	28.80	1,588,225
12 Nov 25	28.94000 +0.51	29.00	28.22	28.44	1,837,688
11 Nov 25	28.43000 +0.78	28.86	27.35	27.60	2,072,029
10 Nov 25	27.65000 +0.21	27.88	27.23	27.77	1,339,901
07 Nov 25	27.44000 -0.06	27.53	26.43	27.45	1,168,943
06 Nov 25	27.50000 +3.08	28.60	24.93	25.59	5,148,300
05 Nov 25	24.42000 +1.87	24.83	22.33	23.26	2,617,217
04 Nov 25	22.55000 -0.60	23.05	22.14	22.72	1,221,157
03 Nov 25	23.15000 -0.48	23.94	22.70	23.50	1,198,667
31 Oct 25	23.63000 -0.03	24.05	23.35	23.74	1,306,809
30 Oct 25	23.66000 +0.65	24.23	22.92	22.92	1,262,600
29 Oct 25	23.01000 -0.16	23.25	22.58	23.19	1,093,574
28 Oct 25	23.17000 +0.63	23.30	22.35	22.88	2,061,008
27 Oct 25	22.54000 +0.38	23.34	22.10	22.45	1,501,039
24 Oct 25	22.16000 +0.09	22.54	21.57	22.31	1,458,883
23 Oct 25	22.07000 +0.17	22.26	21.66	21.90	2,449,189
22 Oct 25	21.90000 -2.12	23.93	21.71	23.66	6,321,633
21 Oct 25	24.02000 -0.07	24.65	23.65	24.65	782,377
20 Oct 25	24.09000 -0.12	25.00	24.02	24.53	1,075,495
17 Oct 25	24.21000 +1.20	24.68	22.91	22.95	1,272,438
16 Oct 25	23.01000 +0.74	23.07	21.79	22.46	1,645,369
15 Oct 25	22.27000 +1.49	22.29	20.82	20.82	1,022,210
14 Oct 25	20.78000 -0.59	21.30	20.71	21.04	891,349
13 Oct 25	21.37000 +0.38	21.73	20.75	21.00	695,143
10 Oct 25	20.99000 -0.82	22.05	20.78	21.85	1,593,027
09 Oct 25	21.81000 +0.45	22.36	21.37	21.51	1,195,064
08 Oct 25	21.36000 +0.36	21.98	20.83	21.22	922,104
07 Oct 25	21.00000 +0.17	21.11	20.75	20.77	564,732
06 Oct 25	20.83000 -0.82	21.80	20.69	21.70	686,834
03 Oct 25	21.65000 +0.43	21.99	21.24	21.24	564,862
02 Oct 25	21.22000 -0.05	21.92	20.83	21.35	645,819
01 Oct 25	21.27000 -0.31	21.92	21.17	21.53	692,900
30 Sep 25	21.58000 -0.03	21.72	20.97	21.62	677,252
29 Sep 25	21.61000 +1.42	21.66	19.93	20.26	784,408
26 Sep 25	20.19000 +1.11	20.46	18.92	19.16	625,088
25 Sep 25	19.08000 -0.42	19.35	18.86	19.26	541,831
24 Sep 25	19.50000 -0.06	19.97	19.33	19.82	479,513
23 Sep 25	19.56000 +0.01	19.84	19.00	19.45	471,500
22 Sep 25	19.55000 +0.12	20.07	19.00	19.43	607,259
19 Sep 25	19.43000 -0.19	19.81	19.25	19.70	1,285,378
18 Sep 25	19.62000 +1.00	19.67	18.59	18.93	669,245
17 Sep 25	18.62000 -0.04	19.19	18.51	18.71	421,345
16 Sep 25	18.66000 +0.65	18.85	17.96	18.28	549,254
15 Sep 25	18.01000 -0.86	19.02	17.91	18.87	842,415
12 Sep 25	18.87000 -0.78	19.57	18.86	19.56	448,171
11 Sep 25	19.65000 -0.17	20.34	19.48	19.84	467,267
10 Sep 25	19.82000 -0.39	20.51	19.67	20.34	924,904
09 Sep 25	20.21000 +0.40	20.23	19.43	19.77	1,175,430
08 Sep 25	19.81000 +1.09	19.82	18.63	18.72	760,339
05 Sep 25	18.72000 +0.08	19.08	18.31	18.60	799,775
04 Sep 25	18.64000 -0.83	19.67	18.12	19.37	917,279
03 Sep 25	19.47000 +0.33	20.05	18.72	19.02	1,095,909
02 Sep 25	19.14000 +0.76	19.29	18.37	18.37	1,529,643
29 Aug 25	18.38000 -0.06	18.58	18.00	18.41	649,738
28 Aug 25	18.44000 -0.12	19.09	18.23	18.66	485,387
27 Aug 25	18.56000 -0.10	18.85	18.25	18.58	522,753
26 Aug 25	18.66000 +0.09	19.15	18.22	18.54	739,527
25 Aug 25	18.57000 -0.66	19.73	18.54	19.23	793,710
22 Aug 25	19.22500 +1.20	19.60	17.99	18.19	1,399,639
21 Aug 25	18.02000 -0.12	18.29	17.50	17.95	668,819
20 Aug 25	18.14000 +0.33	18.39	17.38	17.79	730,422
19 Aug 25	17.81000 -0.30	18.17	17.04	18.09	1,895,458
18 Aug 25	18.11000 -0.43	18.96	17.96	18.54	654,025
15 Aug 25	18.54000 +0.10	18.56	17.67	18.47	891,716
14 Aug 25	18.44000 -0.41	18.85	18.11	18.48	472,566
13 Aug 25	18.85000 +0.88	19.10	18.06	18.31	1,073,018
12 Aug 25	17.97000 +1.08	18.03	16.95	17.16	923,913
11 Aug 25	16.89000 +0.48	16.91	16.02	16.24	758,732
08 Aug 25	16.41000 -0.12	16.58	15.68	16.58	879,632
07 Aug 25	16.53000 -0.67	17.22	16.12	17.22	848,004
06 Aug 25	17.20000 -0.24	17.79	15.70	17.74	1,360,838
05 Aug 25	17.44000 +0.58	17.56	16.43	16.71	941,539
04 Aug 25	16.86000 -0.55	17.66	16.63	17.31	505,122
01 Aug 25	17.41000 -0.11	17.66	17.05	17.32	662,620
31 Jul 25	17.52000 -0.28	17.92	17.38	17.55	763,440
30 Jul 25	17.80000 +1.01	18.80	17.50	18.31	1,140,120
29 Jul 25	16.79000 -0.47	17.45	16.65	17.45	401,062
28 Jul 25	17.26000 -0.02	17.85	17.21	17.40	655,432
25 Jul 25	17.28000 -0.21	17.63	16.80	17.47	608,252
24 Jul 25	17.49000 -0.46	18.02	17.46	17.84	630,896
23 Jul 25	17.95000 +0.99	18.44	17.05	17.20	746,750
22 Jul 25	16.96000 +0.17	17.22	16.69	16.73	393,670
21 Jul 25	16.79000 +0.27	17.41	16.57	16.67	710,689
18 Jul 25	16.52000 -0.53	17.33	16.46	17.29	511,541
17 Jul 25	17.05000 +0.26	17.26	16.83	16.89	419,240
16 Jul 25	16.79000 +0.53	17.10	16.42	16.42	585,394
15 Jul 25	16.26000 -0.88	17.34	15.97	17.15	670,249
14 Jul 25	17.14000 +0.10	17.48	16.93	17.07	1,015,149
11 Jul 25	17.04000 -0.09	17.39	16.78	16.93	477,598
10 Jul 25	17.13000 +0.09	17.32	16.66	16.92	556,531
09 Jul 25	17.04000 +0.99	17.53	16.11	16.19	941,511
08 Jul 25	16.05000 +0.16	16.27	15.69	15.97	831,174
07 Jul 25	15.89000 +0.22	16.07	15.36	15.49	961,683
03 Jul 25	15.67000 +0.44	15.94	14.98	15.17	396,663
02 Jul 25	15.23000 +0.76	15.59	14.33	14.49	896,253
01 Jul 25	14.47000 +0.49	14.91	13.84	13.90	825,273
30 Jun 25	13.98000 -0.35	14.71	13.92	14.40	470,330
27 Jun 25	14.33000 -0.22	14.79	14.22	14.67	1,284,992
26 Jun 25	14.55000 -0.15	14.85	14.24	14.76	464,486
25 Jun 25	14.70000 +0.04	14.84	14.11	14.68	577,304
24 Jun 25	14.66000 -0.05	15.00	14.43	14.95	554,499
23 Jun 25	14.71000 -0.01	15.02	14.48	14.72	536,544
20 Jun 25	14.72000 -0.28	15.24	14.44	15.16	1,472,731
18 Jun 25	15.00000 +0.16	15.35	14.52	14.75	530,892
17 Jun 25	14.83500 -1.10	15.84	14.31	15.71	806,343
16 Jun 25	15.94000 +0.06	16.05	15.52	16.02	828,519
13 Jun 25	15.88000 +0.21	15.93	15.18	15.22	708,745
12 Jun 25	15.67000 -0.42	16.16	15.40	16.11	1,069,136
11 Jun 25	16.09000 +0.67	16.29	15.27	15.57	1,110,230
10 Jun 25	15.42000 +0.56	15.52	14.82	14.90	665,185
09 Jun 25	14.86000 +0.18	14.98	14.36	14.98	548,269
06 Jun 25	14.68000 +0.44	14.86	14.45	14.57	396,786
05 Jun 25	14.24000 +0.09	14.39	13.85	14.04	422,106
04 Jun 25	14.15000 -0.30	14.88	14.11	14.63	414,551
03 Jun 25	14.45000 +0.48	14.86	13.54	13.89	1,058,482
02 Jun 25	13.97000 +0.05	14.59	13.80	14.06	783,165
30 May 25	13.92000 -0.05	14.04	13.39	13.90	768,725
29 May 25	13.97000 +0.47	14.01	13.37	13.53	593,505
28 May 25	13.50000 -0.43	14.18	13.38	14.00	1,075,196
27 May 25	13.93000 +0.36	14.03	13.59	13.70	984,650
23 May 25	13.57000 -0.10	13.65	13.33	13.39	645,431
22 May 25	13.67000 +0.01	13.87	13.38	13.52	568,162
21 May 25	13.66000 -0.16	13.85	13.26	13.60	1,029,201
20 May 25	13.82000 +1.00	14.23	12.80	12.89	1,454,406
19 May 25	12.82000 -0.12	13.20	12.51	12.83	471,519
16 May 25	12.94000 +0.32	13.09	12.48	12.63	597,678
15 May 25	12.62000 +0.24	12.66	12.13	12.44	504,717
14 May 25	12.38000 -0.43	13.02	12.07	12.85	657,676
13 May 25	12.81000 -0.31	13.16	12.60	13.16	869,767
12 May 25	13.12000 +0.73	13.38	12.75	12.81	942,955
09 May 25	12.39000 -0.39	13.13	12.36	12.76	655,726
08 May 25	12.78000 +0.49	13.63	11.98	12.24	1,045,453
07 May 25	12.29000 +0.26	12.38	11.76	12.03	1,065,487
06 May 25	12.03000 -1.09	13.01	12.00	12.94	1,189,539
05 May 25	13.12000 -0.50	13.61	13.06	13.48	558,016
02 May 25	13.62000 -0.12	13.99	13.28	13.98	1,086,018
01 May 25	13.74000 +0.19	13.86	13.14	13.45	605,709
30 Apr 25	13.55000 +0.37	13.76	12.92	12.99	580,850
29 Apr 25	13.18000 -0.35	13.49	13.09	13.37	463,189
28 Apr 25	13.53000 +0.03	13.96	13.27	13.40	683,510
25 Apr 25	13.50000 -0.06	13.56	13.14	13.30	524,677
24 Apr 25	13.56000 +0.05	13.68	13.29	13.49	394,787
23 Apr 25	13.51000 -0.25	14.61	13.50	14.17	625,250
22 Apr 25	13.76000 +0.63	13.86	13.25	13.34	984,222
21 Apr 25	13.13000 +0.00	13.72	12.87	12.93	927,210
17 Apr 25	13.13000 +0.48	13.15	12.31	12.60	803,097
16 Apr 25	12.65000 -0.15	13.02	12.27	12.64	1,873,232
15 Apr 25	12.80000 -0.50	14.22	12.18	13.21	1,696,727
14 Apr 25	13.30000 +1.28	13.46	12.09	12.27	1,123,405
11 Apr 25	12.02000 +0.61	12.08	11.11	11.40	1,208,187
10 Apr 25	11.41000 -0.38	11.65	10.79	11.34	1,130,026
09 Apr 25	11.79000 +0.77	11.91	9.90	10.73	1,553,456
08 Apr 25	11.02000 -0.76	12.34	10.82	12.10	1,293,479
07 Apr 25	11.78000 -0.21	12.16	10.88	11.55	1,153,419
04 Apr 25	11.99000 -0.66	12.61	11.31	12.28	1,938,777
03 Apr 25	12.65000 -0.42	12.68	11.90	12.45	1,124,319
02 Apr 25	13.07000 +0.51	13.29	12.32	12.41	1,028,392
01 Apr 25	12.56000 -0.92	13.47	12.53	13.38	1,087,663
31 Mar 25	13.48000 -0.96	13.98	13.23	13.98	983,784
28 Mar 25	14.44000 -0.23	14.74	14.19	14.67	594,046
27 Mar 25	14.67000 +0.51	14.76	14.12	14.22	579,309
26 Mar 25	14.16000 -0.64	14.81	14.03	14.72	1,049,127
25 Mar 25	14.80000 -0.66	15.44	14.72	15.44	755,095
24 Mar 25	15.46000 +0.20	15.51	15.07	15.42	536,985
21 Mar 25	15.26000 -0.06	15.54	15.02	15.15	1,790,562
20 Mar 25	15.32000 -0.11	15.91	15.25	15.25	502,872
19 Mar 25	15.43000 +0.29	15.57	15.05	15.14	692,210
18 Mar 25	15.14000 -0.90	15.84	15.07	15.84	555,353
17 Mar 25	16.04000 +0.12	16.12	15.53	15.91	472,533
14 Mar 25	15.92000 +0.11	16.35	15.81	15.93	372,265
13 Mar 25	15.81000 -0.84	16.74	15.77	16.54	509,886
12 Mar 25	16.65000 +0.56	17.00	16.09	16.17	821,051
11 Mar 25	16.09000 +0.51	16.20	14.98	15.45	754,975
10 Mar 25	15.58000 -0.36	15.85	15.26	15.67	714,539
07 Mar 25	15.94000 +0.06	16.50	15.52	15.80	1,008,806
06 Mar 25	15.88000 +0.60	16.15	14.81	15.01	849,146
05 Mar 25	15.28000 +0.05	15.58	15.10	15.28	821,917
04 Mar 25	15.22500 +0.82	15.28	14.05	14.38	1,321,389
03 Mar 25	14.41000 -1.12	15.70	14.10	15.60	1,219,706
28 Feb 25	15.53000 +0.24	15.55	14.92	15.21	1,119,890
27 Feb 25	15.29000 -0.24	15.90	15.26	15.45	783,003
26 Feb 25	15.53000 -0.01	16.15	15.32	16.15	757,203
25 Feb 25	15.54000 -0.39	16.11	15.45	15.91	1,162,677
24 Feb 25	15.93000 -0.34	16.38	15.75	16.30	750,874
21 Feb 25	16.27000 -0.35	16.97	16.25	16.81	878,259
20 Feb 25	16.62000 +0.04	16.86	16.20	16.54	617,642
19 Feb 25	16.58000 +0.73	16.65	15.62	15.70	917,568
18 Feb 25	15.85000 -0.55	16.69	15.81	16.52	1,131,014
14 Feb 25	16.40000 -0.62	17.25	16.38	17.07	1,032,194
13 Feb 25	17.02000 -0.45	17.58	16.98	17.55	789,007
12 Feb 25	17.47000 -0.39	17.75	16.68	17.43	1,170,257
11 Feb 25	17.86000 -0.12	18.15	17.06	17.75	1,033,982
10 Feb 25	17.98000 +0.22	18.08	17.53	17.96	519,535
07 Feb 25	17.76000 -0.75	18.65	17.70	18.49	956,238
06 Feb 25	18.51000 -0.73	19.44	18.27	19.29	1,447,112
05 Feb 25	19.24000 -0.61	19.87	18.60	19.85	1,772,199
04 Feb 25	19.85000 +0.55	20.11	19.06	19.27	673,244
03 Feb 25	19.30000 -0.08	19.42	18.62	18.68	892,095
31 Jan 25	19.38000 -0.70	20.27	19.33	20.16	831,385
30 Jan 25	20.08000 +0.65	20.42	19.39	19.48	1,462,652
29 Jan 25	19.43000 +0.22	19.86	18.98	19.12	843,371
28 Jan 25	19.21000 +0.30	19.79	18.49	18.96	935,874
27 Jan 25	18.91000 +0.46	19.17	17.96	17.96	904,252
24 Jan 25	18.45000 -0.31	18.96	18.25	18.70	781,816
23 Jan 25	18.76000 +0.41	19.04	18.22	18.50	968,603
22 Jan 25	18.35000 -0.06	18.60	18.00	18.26	698,291
21 Jan 25	18.41000 +0.28	19.06	18.33	18.33	697,659
17 Jan 25	18.13000 +1.07	18.43	17.13	17.31	1,179,721
16 Jan 25	17.06000 -0.33	17.47	16.82	17.47	1,002,962
15 Jan 25	17.39000 +0.53	17.78	16.60	17.56	1,299,308
14 Jan 25	16.86000 -0.91	18.20	16.78	18.02	1,647,984
13 Jan 25	17.77000 -0.43	18.20	17.57	18.04	1,543,732
10 Jan 25	18.20000 -0.95	18.89	17.77	18.57	1,722,291
08 Jan 25	19.15000 -1.76	20.77	19.15	20.60	1,246,815
07 Jan 25	20.91000 +0.84	21.58	20.31	20.31	1,925,426
06 Jan 25	20.07000 -0.12	20.41	19.70	20.23	1,745,844
03 Jan 25	20.19000 +0.43	20.51	19.76	19.88	1,667,085
02 Jan 25	19.76000 +0.59	19.81	19.09	19.48	1,783,851
31 Dec 24	19.17000 -0.37	19.89	19.00	19.64	875,829
30 Dec 24	19.54000 +0.09	19.61	18.89	19.33	1,022,505
27 Dec 24	19.45000 -0.38	19.90	18.84	19.56	1,079,167
26 Dec 24	19.83000 +0.52	19.88	18.89	18.93	675,838
24 Dec 24	19.31000 -0.36	19.44	18.77	19.44	466,132
23 Dec 24	19.67000 +0.64	19.77	18.85	18.92	1,089,444
20 Dec 24	19.03000 +0.30	19.45	18.19	18.19	4,979,240
19 Dec 24	18.73000 -0.20	19.14	17.06	18.13	2,255,578
18 Dec 24	18.93000 -1.89	21.06	18.33	20.83	1,822,864
17 Dec 24	20.82000 -0.72	22.01	20.06	22.01	2,079,420
16 Dec 24	21.54000 +3.69	23.65	20.95	21.01	8,844,376
13 Dec 24	17.85000 -0.14	17.99	17.25	17.83	1,558,661
12 Dec 24	17.99000 -0.99	19.02	17.96	18.92	1,309,122
11 Dec 24	18.97500 -0.39	19.54	18.88	19.43	957,725
10 Dec 24	19.36000 -0.17	19.85	19.27	19.51	1,048,302
09 Dec 24	19.53000 -0.19	19.98	19.40	19.82	1,099,642
06 Dec 24	19.72000 +0.09	20.03	19.39	19.89	844,504
05 Dec 24	19.63000 -0.33	20.24	19.38	19.90	1,094,639
04 Dec 24	19.96000 -0.13	20.57	19.80	20.00	1,300,409
03 Dec 24	20.09000 -0.91	21.46	19.90	21.00	832,040
02 Dec 24	21.00000 -0.55	21.66	20.76	21.56	857,062
29 Nov 24	21.55000 -0.32	22.22	21.26	21.87	321,901
27 Nov 24	21.87000 -0.04	22.25	21.49	22.03	687,992
26 Nov 24	21.91000 +0.88	22.23	20.89	20.89	1,041,519
25 Nov 24	21.03000 +0.83	21.39	20.38	20.89	1,205,828
22 Nov 24	20.20000 +0.58	20.22	19.44	19.44	858,390
21 Nov 24	19.62000 -0.17	20.41	19.46	19.85	1,341,975
20 Nov 24	19.79000 -0.45	20.86	19.78	19.98	1,028,396
19 Nov 24	20.24000 -0.10	20.61	19.75	20.31	1,207,310
18 Nov 24	20.34000 +0.20	20.38	19.73	20.08	1,426,447
15 Nov 24	20.14000 -1.50	21.77	19.65	21.72	1,833,127
14 Nov 24	21.64000 -0.84	23.14	21.50	22.44	1,369,095
13 Nov 24	22.48000 +0.05	23.74	22.41	22.50	1,273,632
12 Nov 24	22.43000 -3.28	27.20	22.40	27.04	4,033,095
11 Nov 24	25.71000 +0.50	26.06	25.21	25.59	1,367,133
08 Nov 24	25.21000 +0.50	25.28	24.39	24.78	889,409
07 Nov 24	24.71000 +0.44	25.02	24.03	24.03	1,452,559
06 Nov 24	24.27000 +0.98	24.67	23.68	24.46	890,331
05 Nov 24	23.29000 +0.45	23.34	22.31	22.85	505,316
04 Nov 24	22.84000 +0.56	22.99	21.70	22.26	591,343
01 Nov 24	22.28000 +0.71	22.54	21.70	21.76	1,234,708
31 Oct 24	21.57000 -0.60	22.27	21.53	21.88	710,647
30 Oct 24	22.17000 -0.57	22.81	22.04	22.52	556,617
29 Oct 24	22.74000 -0.54	23.25	22.40	23.12	377,818
28 Oct 24	23.28000 +0.23	24.00	23.25	23.51	525,174
25 Oct 24	23.05000 -0.31	23.73	23.02	23.52	526,084
24 Oct 24	23.36000 -0.03	24.22	22.95	23.29	515,111
23 Oct 24	23.39000 -1.05	24.95	23.38	24.34	1,673,445
22 Oct 24	24.44000 -0.13	24.69	23.93	24.39	410,116
21 Oct 24	24.57000 -0.41	25.27	24.04	24.76	578,850
18 Oct 24	24.98000 +0.72	25.39	24.03	24.24	929,855
17 Oct 24	24.26000 +0.47	24.49	23.46	23.77	822,013
16 Oct 24	23.79000 -0.25	24.43	23.43	24.28	1,004,568
15 Oct 24	24.04000 +0.50	24.32	23.41	23.80	847,856
14 Oct 24	23.54000 -0.09	24.08	23.34	23.57	485,410
11 Oct 24	23.63000 +1.63	24.48	21.69	21.94	1,218,766
10 Oct 24	22.00000 -0.77	22.66	21.51	22.47	629,029
09 Oct 24	22.77000 -0.63	23.50	22.37	23.27	790,773
08 Oct 24	23.40000 +0.14	23.92	22.98	23.23	593,278
07 Oct 24	23.26000 -0.66	24.50	23.09	24.11	610,104
04 Oct 24	23.92000 +0.04	24.50	23.80	24.17	433,102
03 Oct 24	23.88000 -0.37	24.75	23.66	23.90	709,699
02 Oct 24	24.25000 +0.64	24.68	23.30	23.80	928,205
01 Oct 24	23.61000 +0.86	24.59	22.61	24.44	2,468,578
30 Sep 24	22.75000 -0.58	23.53	22.14	22.75	876,606
27 Sep 24	23.33000 +0.27	23.76	22.91	23.30	1,419,878
26 Sep 24	23.06000 +1.66	23.36	21.46	21.82	1,327,516
25 Sep 24	21.40000 +0.23	21.98	20.52	21.15	1,336,932
24 Sep 24	21.17000 +0.05	21.31	20.37	21.23	1,311,107
23 Sep 24	21.12000 -1.18	22.36	20.93	22.36	1,295,178
20 Sep 24	22.30000 -0.20	23.43	21.99	22.46	2,761,957
19 Sep 24	22.50000 +1.44	22.53	21.55	21.75	1,717,255
18 Sep 24	21.06000 -0.12	22.65	20.61	22.44	1,577,527
17 Sep 24	21.18000 -0.38	22.05	20.64	21.71	1,874,873
16 Sep 24	21.56000 -0.50	23.80	20.90	22.14	2,235,772
13 Sep 24	22.06000 +1.36	22.37	21.10	21.61	2,230,904
12 Sep 24	20.70000 +0.90	22.28	19.60	19.77	5,461,980
11 Sep 24	19.80000 +1.05	20.64	17.82	18.74	5,494,517
10 Sep 24	18.75000 +4.56	18.98	15.12	16.10	16,590,334
09 Sep 24	14.19000 +0.10	15.11	13.77	14.00	1,624,446
06 Sep 24	14.09000 +0.62	14.34	13.43	13.49	1,319,346
05 Sep 24	13.47000 -1.37	14.97	13.20	14.97	1,633,711
04 Sep 24	14.84000 +0.37	15.12	14.16	14.36	1,457,743
03 Sep 24	14.47000 -0.21	15.48	14.16	14.71	1,612,716
30 Aug 24	14.68000 -0.32	15.14	14.64	15.07	919,466
29 Aug 24	15.00000 +0.12	15.60	14.89	15.00	801,417
28 Aug 24	14.88000 -0.10	15.30	14.70	15.12	412,034
27 Aug 24	14.97500 -0.19	15.34	14.54	15.06	358,647
26 Aug 24	15.17000 +0.12	15.55	14.94	15.06	766,964
23 Aug 24	15.05000 -0.29	15.68	15.02	15.54	746,640
22 Aug 24	15.34000 -0.24	15.58	15.00	15.58	495,844
21 Aug 24	15.58000 -0.12	16.17	15.30	15.85	596,084
20 Aug 24	15.70000 -0.13	16.21	15.41	15.74	610,875
19 Aug 24	15.83000 +0.34	15.85	15.24	15.49	545,476
16 Aug 24	15.49000 +0.57	15.95	14.70	14.86	1,107,849
15 Aug 24	14.92000 +0.74	15.01	14.39	14.59	570,936
14 Aug 24	14.18000 -0.52	14.64	13.90	14.56	905,741
13 Aug 24	14.70000 -0.59	15.33	14.51	15.33	610,724
12 Aug 24	15.29000 +0.27	15.88	14.81	15.09	588,167
09 Aug 24	15.02000 -0.10	15.41	14.91	15.27	461,212
08 Aug 24	15.12000 -0.28	15.24	14.29	14.63	701,097
07 Aug 24	15.40000 +0.24	15.82	14.98	15.61	824,923
06 Aug 24	15.16000 +0.38	15.66	14.52	14.81	731,830
05 Aug 24	14.78000 -0.39	14.87	13.96	13.96	1,033,270
02 Aug 24	15.17000 -1.11	15.63	14.65	15.20	1,409,278
01 Aug 24	16.28000 -0.57	17.04	16.19	16.85	888,945
31 Jul 24	16.85000 +0.15	17.11	16.19	16.63	1,560,554
30 Jul 24	16.70000 -0.59	18.27	16.67	17.47	1,084,349
29 Jul 24	17.29000 +0.63	17.92	16.77	17.91	1,702,398
26 Jul 24	16.66000 +0.32	17.47	16.20	16.92	915,869
25 Jul 24	16.34000 +0.52	17.33	15.98	16.06	1,891,900
24 Jul 24	15.82000 +0.21	16.09	15.40	15.47	718,410
23 Jul 24	15.61000 +0.63	15.74	14.87	14.87	582,549
22 Jul 24	14.98000 +0.51	15.12	14.31	14.67	987,561
19 Jul 24	14.47000 +0.00	14.82	14.17	14.54	715,096
18 Jul 24	14.47000 -0.77	15.64	14.02	15.24	1,014,055
17 Jul 24	15.24000 -0.73	16.08	15.06	15.80	1,147,125
16 Jul 24	15.97000 +1.28	16.99	14.92	14.98	2,497,465
15 Jul 24	14.69000 +0.80	14.98	13.76	13.76	1,061,033
12 Jul 24	13.89000 +0.94	14.28	13.16	13.24	1,218,442
11 Jul 24	12.95000 +0.68	13.20	12.50	12.66	1,553,920
10 Jul 24	12.27000 -0.07	12.55	12.04	12.44	649,385
09 Jul 24	12.34000 +0.03	12.50	12.04	12.34	592,055
08 Jul 24	12.31000 -0.01	12.52	12.11	12.44	576,941
05 Jul 24	12.32000 +0.07	12.38	11.94	12.21	555,634
03 Jul 24	12.25000 +0.09	12.64	11.85	12.03	398,451
02 Jul 24	12.16000 -1.05	13.05	12.14	13.04	532,762
01 Jul 24	13.21000 +0.20	13.36	12.90	12.98	654,229
28 Jun 24	13.01000 +0.23	13.08	12.53	12.79	2,969,436
27 Jun 24	12.78000 +0.47	12.90	12.10	12.31	701,481
26 Jun 24	12.31000 -0.45	12.72	12.01	12.72	799,208
25 Jun 24	12.76000 -0.45	13.16	12.76	13.15	568,065
24 Jun 24	13.21000 +0.64	13.31	12.49	12.70	998,782
21 Jun 24	12.57000 +0.19	12.89	12.14	12.40	3,790,384
20 Jun 24	12.38000 +0.20	12.45	11.79	12.21	1,834,312
18 Jun 24	12.18000 -0.02	12.23	11.70	12.11	1,144,678
17 Jun 24	12.20000 -0.24	12.46	11.94	12.33	1,183,820
14 Jun 24	12.44000 -0.71	13.01	12.15	12.94	829,966
13 Jun 24	13.15000 +0.49	13.16	12.50	12.62	755,237
12 Jun 24	12.66000 -0.80	14.17	12.52	14.02	1,079,467
11 Jun 24	13.46000 +1.24	13.54	11.92	12.46	1,803,596
10 Jun 24	12.22000 +0.05	12.24	11.74	11.85	1,019,425
07 Jun 24	12.17000 -0.06	12.27	11.83	12.00	874,925
06 Jun 24	12.23000 -0.11	13.02	12.21	13.02	747,473
05 Jun 24	12.34000 +0.74	12.50	11.43	11.73	1,090,277
04 Jun 24	11.60000 -0.40	12.01	11.40	11.95	859,629
03 Jun 24	12.00000 +0.05	12.59	11.93	12.17	1,289,331
31 May 24	11.95000 +0.01	12.24	11.87	12.07	879,768
30 May 24	11.94000 -0.04	12.32	11.83	12.19	773,485
29 May 24	11.98000 -0.21	12.20	11.84	11.90	625,309
28 May 24	12.19000 +0.08	12.58	11.91	12.30	1,048,647
24 May 24	12.11000 -0.05	12.61	11.99	12.25	908,812
23 May 24	12.16000 -0.54	12.73	11.78	12.73	1,377,183
22 May 24	12.70000 -0.18	13.24	12.66	12.95	665,816
21 May 24	12.88000 -0.65	13.55	12.73	13.50	801,612
20 May 24	13.53000 +0.08	13.68	13.01	13.49	1,310,446
17 May 24	13.45000 -1.18	14.76	13.39	14.60	1,106,910
16 May 24	14.63000 +0.36	14.79	13.94	14.39	807,831
15 May 24	14.27000 -0.40	15.44	14.19	15.12	719,140
14 May 24	14.67000 +0.33	15.05	14.35	14.65	640,880
13 May 24	14.34000 +0.44	14.71	13.93	14.13	630,499
10 May 24	13.90000 -0.01	14.06	13.34	14.05	858,169
09 May 24	13.91000 -0.99	14.34	13.50	14.18	1,729,832
08 May 24	14.90000 -0.24	15.71	14.41	15.51	1,013,672
07 May 24	15.14000 -0.45	15.76	14.91	15.74	643,741
06 May 24	15.59000 +0.19	15.70	15.18	15.49	568,997
03 May 24	15.40000 +0.82	15.50	15.01	15.08	758,034
02 May 24	14.58000 +0.77	14.63	13.95	14.05	854,629
01 May 24	13.81000 +0.55	14.40	13.31	13.31	1,018,259
30 Apr 24	13.26000 -0.34	13.79	13.19	13.32	898,245
29 Apr 24	13.60000 +0.72	13.63	12.58	13.04	1,074,004
26 Apr 24	12.88000 +0.18	13.06	12.43	12.74	538,173
25 Apr 24	12.70000 -0.33	12.95	12.20	12.92	958,729
24 Apr 24	13.03000 -1.22	14.68	12.99	14.38	771,185
23 Apr 24	14.25000 -0.05	15.01	14.23	14.39	538,427
22 Apr 24	14.30000 -0.30	14.74	14.00	14.74	812,430
19 Apr 24	14.60000 -0.56	15.52	14.40	15.09	1,489,694
18 Apr 24	15.16000 +0.08	15.75	14.93	15.07	580,684
17 Apr 24	15.08000 -0.01	15.26	14.85	15.20	661,453
16 Apr 24	15.09000 -0.55	15.54	15.02	15.49	679,991
15 Apr 24	15.64000 -0.25	15.95	15.20	15.81	881,394
12 Apr 24	15.89000 -0.32	16.32	15.67	16.27	773,632
11 Apr 24	16.21000 +0.10	16.47	15.94	16.36	587,299
10 Apr 24	16.11000 -0.74	16.38	15.53	16.08	955,428
09 Apr 24	16.85000 -0.05	17.33	16.53	17.02	553,388
08 Apr 24	16.90000 +0.58	17.09	16.28	16.42	530,433
05 Apr 24	16.32000 +0.00	16.62	15.71	16.10	493,960
04 Apr 24	16.32000 +0.06	16.84	16.11	16.41	1,008,403
03 Apr 24	16.26000 -0.43	16.80	16.17	16.48	586,933
02 Apr 24	16.69000 -0.57	16.90	16.42	16.90	912,197
01 Apr 24	17.26000 -0.25	17.69	16.88	17.69	608,789
28 Mar 24	17.51000 +0.00	17.93	17.21	17.67	1,010,508
27 Mar 24	17.51000 +0.14	18.02	17.14	17.56	707,739
26 Mar 24	17.37000 -0.18	17.87	17.25	17.86	621,252
25 Mar 24	17.55000 -0.46	18.33	17.30	17.99	921,860
22 Mar 24	18.01000 -0.77	18.94	17.85	18.69	849,852
21 Mar 24	18.78000 +0.68	19.07	17.92	18.30	1,407,893
20 Mar 24	18.10000 +0.89	18.16	17.23	17.29	1,077,131
19 Mar 24	17.21000 -0.13	18.01	17.17	17.31	1,131,556
18 Mar 24	17.34000 +0.25	17.62	16.16	16.95	1,536,114
15 Mar 24	17.09000 -0.16	17.73	16.90	17.14	3,851,768
14 Mar 24	17.25000 -0.56	17.75	16.80	17.58	977,752
13 Mar 24	17.81000 +0.21	18.01	17.26	17.61	778,016
12 Mar 24	17.60000 -2.09	19.65	17.55	19.46	894,115
11 Mar 24	19.69000 +0.55	20.23	19.20	19.29	1,071,450
08 Mar 24	19.14000 -0.22	20.08	18.94	19.77	527,466
07 Mar 24	19.36000 +0.79	19.36	18.40	18.76	857,698
06 Mar 24	18.57000 +0.46	18.96	18.04	18.43	914,917
05 Mar 24	18.11000 -0.94	19.21	17.92	18.87	625,720
04 Mar 24	19.05000 -0.84	20.50	18.98	20.29	830,890
01 Mar 24	19.89000 +1.18	20.24	18.88	18.99	1,484,132
29 Feb 24	18.71000 -1.46	20.95	18.56	20.86	1,142,282
28 Feb 24	20.17000 +0.56	21.46	18.67	19.52	1,900,927
27 Feb 24	19.61000 +0.34	19.98	18.60	19.48	776,456
26 Feb 24	19.27000 +0.50	19.75	18.51	18.77	588,238
23 Feb 24	18.77000 +0.78	19.12	17.61	18.02	596,979
22 Feb 24	17.99000 -0.53	18.82	17.97	18.64	531,777
21 Feb 24	18.52000 -0.71	19.46	18.17	19.27	626,915
20 Feb 24	19.23000 +0.64	19.26	18.14	18.47	794,466
16 Feb 24	18.59000 -0.64	19.24	18.49	18.95	897,173
15 Feb 24	19.23000 +0.92	19.38	18.31	18.48	777,468
14 Feb 24	18.31000 +0.57	18.68	17.56	18.12	1,171,524
13 Feb 24	17.74000 -1.94	18.81	17.51	18.78	990,934
12 Feb 24	19.68000 +1.16	19.70	18.45	18.60	694,862
09 Feb 24	18.52000 +0.56	18.95	17.84	18.22	653,012
08 Feb 24	17.96000 +0.22	18.49	16.98	17.82	715,293
07 Feb 24	17.74000 -0.75	18.48	17.40	18.48	820,701
06 Feb 24	18.49000 -0.21	18.80	18.32	18.62	762,844
05 Feb 24	18.70000 -0.15	18.83	18.18	18.57	902,814
02 Feb 24	18.85000 -1.15	19.82	18.73	19.59	827,979
01 Feb 24	20.00000 +0.75	20.44	19.26	19.45	1,039,102
31 Jan 24	19.25000 -0.29	20.03	19.19	19.50	670,805
30 Jan 24	19.54000 -0.81	20.20	19.41	20.20	872,252
29 Jan 24	20.35000 +0.46	20.50	19.59	19.93	655,403
26 Jan 24	19.89000 +0.21	20.38	19.60	20.06	827,308
25 Jan 24	19.68000 +0.90	20.09	19.28	19.77	1,014,285
24 Jan 24	18.78000 -0.16	19.17	18.30	19.17	777,967
23 Jan 24	18.94000 -1.06	20.51	18.61	20.39	969,375
22 Jan 24	20.00000 -0.09	20.38	19.53	20.04	1,251,379
19 Jan 24	20.09000 -0.05	20.58	19.82	20.27	1,445,001
18 Jan 24	20.14000 -2.17	21.51	19.48	21.51	2,867,651
17 Jan 24	22.31000 +0.20	22.69	21.23	21.74	582,387
16 Jan 24	22.11000 -0.03	22.29	21.59	21.87	379,033
12 Jan 24	22.14000 -0.67	23.69	22.04	23.17	799,135
11 Jan 24	22.81000 -1.01	23.70	22.60	23.48	849,026
10 Jan 24	23.82000 +0.12	24.08	23.37	23.56	1,567,847
09 Jan 24	23.70000 +0.83	24.18	22.44	22.48	1,706,774
08 Jan 24	22.87000 +1.65	23.11	20.66	21.05	834,887
05 Jan 24	21.22000 -0.78	22.41	20.86	21.66	522,861
04 Jan 24	22.00000 +0.49	22.31	21.15	21.55	648,622
03 Jan 24	21.51000 -0.84	22.05	21.25	21.97	515,756
02 Jan 24	22.35000 +0.57	23.00	21.17	21.46	929,520
29 Dec 23	21.78000 -0.61	22.64	21.43	22.28	963,974
28 Dec 23	22.39000 -0.11	22.99	21.97	22.55	914,969
27 Dec 23	22.50000 +0.01	23.53	22.16	22.70	1,005,582
26 Dec 23	22.49000 +0.03	23.26	22.31	22.95	641,036
22 Dec 23	22.46000 +1.09	22.75	21.70	21.90	978,959
21 Dec 23	21.37000 +0.94	21.49	20.97	21.02	576,287
20 Dec 23	20.43000 -1.80	22.37	20.38	22.10	1,047,920
19 Dec 23	22.23000 +1.18	22.55	21.47	21.50	1,124,197
18 Dec 23	21.05000 +1.83	21.58	19.00	19.42	2,028,494
15 Dec 23	19.22000 -0.12	19.68	18.75	19.38	1,792,301
14 Dec 23	19.34000 +0.11	20.00	18.75	20.00	1,835,000
13 Dec 23	19.23000 +2.05	19.27	17.16	17.16	1,119,371
12 Dec 23	17.18000 +0.28	17.34	16.41	16.64	1,144,298
11 Dec 23	16.90000 -1.24	18.23	16.77	18.20	730,742
08 Dec 23	18.14000 -0.45	18.82	18.12	18.58	696,741
07 Dec 23	18.59000 +0.83	18.98	17.78	17.78	832,301
06 Dec 23	17.76000 +0.21	18.13	17.43	17.90	665,346
05 Dec 23	17.55000 -0.33	17.96	17.44	17.86	500,355
04 Dec 23	17.88000 +0.66	18.34	17.10	17.28	735,999
01 Dec 23	17.22000 +0.48	17.34	16.39	16.70	488,857
30 Nov 23	16.74000 +0.26	17.61	16.41	16.78	1,080,497
29 Nov 23	16.48000 +0.82	17.15	15.78	15.78	710,692
28 Nov 23	15.66000 -0.25	16.20	15.33	16.01	541,257
27 Nov 23	15.91000 -0.40	16.29	15.04	15.79	1,501,902
24 Nov 23	16.31000 +0.63	16.31	15.66	15.73	152,799
22 Nov 23	15.68000 -0.02	16.07	15.63	16.06	486,969
21 Nov 23	15.70000 -0.49	16.61	15.69	16.08	555,476
20 Nov 23	16.19000 +0.31	16.64	15.51	15.78	643,468
17 Nov 23	15.88000 +0.68	16.00	15.11	15.37	533,016
16 Nov 23	15.20000 -0.78	15.85	14.85	15.85	855,457
15 Nov 23	15.98000 +0.76	16.90	14.30	15.00	895,944
14 Nov 23	15.22000 +1.23	15.51	14.52	14.72	1,440,234
13 Nov 23	13.99000 +0.23	14.00	13.38	13.78	455,908
10 Nov 23	13.76000 +0.17	13.94	13.00	13.74	536,369
09 Nov 23	13.59000 -0.49	14.71	13.23	14.28	600,253
08 Nov 23	14.08000 -0.67	14.89	13.91	14.83	1,180,855
07 Nov 23	14.75000 -0.15	15.03	14.60	14.91	727,890
06 Nov 23	14.90000 -0.29	15.62	14.78	15.17	757,248
03 Nov 23	15.19000 +1.11	15.87	14.43	14.50	1,289,547
02 Nov 23	14.08000 +1.48	14.28	12.87	13.00	1,302,001
01 Nov 23	12.60000 +0.10	12.62	11.81	12.51	1,184,283
31 Oct 23	12.50000 -0.52	13.14	12.15	12.92	1,526,152
30 Oct 23	13.02000 +0.64	14.01	12.61	12.75	1,487,174
27 Oct 23	12.38000 -0.29	12.83	12.24	12.71	573,418
26 Oct 23	12.67000 +1.00	12.81	11.01	11.76	837,209
25 Oct 23	11.67000 +0.47	11.84	10.93	11.01	564,496
24 Oct 23	11.20000 +0.08	11.50	11.01	11.13	1,488,066
23 Oct 23	11.12000 -0.46	11.60	11.05	11.27	651,912
20 Oct 23	11.58000 -0.18	11.94	11.46	11.80	490,830
19 Oct 23	11.76000 -0.07	11.94	11.44	11.88	1,364,485
18 Oct 23	11.83000 -0.28	12.09	11.77	12.00	559,596
17 Oct 23	12.11000 +0.23	12.47	11.73	11.89	600,187
16 Oct 23	11.88000 -0.46	12.36	11.81	12.36	535,626
13 Oct 23	12.34000 +0.19	12.41	11.82	12.19	1,087,598
12 Oct 23	12.15000 -1.14	13.15	12.14	13.13	1,623,567
11 Oct 23	13.29000 -0.81	14.10	13.01	14.10	615,507
10 Oct 23	14.10000 +0.26	14.33	13.40	13.91	1,325,751
09 Oct 23	13.84000 -0.24	14.00	13.44	13.90	500,733
06 Oct 23	14.08000 -0.46	14.37	13.82	14.17	588,450
05 Oct 23	14.54000 +0.38	14.71	13.78	14.12	473,294
04 Oct 23	14.16000 +0.07	14.33	13.56	14.04	962,351
03 Oct 23	14.09000 -0.51	14.53	13.75	14.51	889,111
02 Oct 23	14.60000 -0.74	15.35	14.40	15.35	657,727
29 Sep 23	15.34000 +0.18	15.40	14.64	15.31	494,611
28 Sep 23	15.16000 -0.21	15.55	14.87	15.37	430,107
27 Sep 23	15.37000 -0.16	15.69	15.19	15.55	346,627
26 Sep 23	15.53000 +0.09	15.86	15.20	15.52	474,740
25 Sep 23	15.44000 -0.10	15.94	15.30	15.67	453,051
22 Sep 23	15.54000 -0.20	15.80	15.35	15.76	377,844
21 Sep 23	15.74000 -0.63	16.22	15.62	16.22	628,242
20 Sep 23	16.37000 -0.68	17.11	16.31	17.11	389,256
19 Sep 23	17.05000 -0.23	17.49	16.86	17.40	298,451
18 Sep 23	17.28000 -0.25	17.50	17.00	17.45	479,451
15 Sep 23	17.53000 +0.01	17.70	17.23	17.50	1,306,695
14 Sep 23	17.52000 +0.77	17.60	16.85	16.88	594,570
13 Sep 23	16.75000 -1.00	17.73	16.40	17.60	1,366,855
12 Sep 23	17.75000 -0.12	18.58	17.65	17.85	751,237
11 Sep 23	17.87000 -0.31	18.49	17.78	18.18	771,076
08 Sep 23	18.18000 -0.55	18.80	18.10	18.80	905,213
07 Sep 23	18.73000 -0.22	19.00	18.17	18.75	422,823
06 Sep 23	18.95000 -0.40	19.77	18.86	19.38	715,170
05 Sep 23	19.35000 +0.24	19.37	18.78	19.08	557,432
01 Sep 23	19.11000 +0.94	19.12	18.28	18.28	600,352
31 Aug 23	18.17000 -0.34	18.63	18.13	18.40	398,699
30 Aug 23	18.51000 +0.07	18.72	18.12	18.50	487,484
29 Aug 23	18.44000 -0.16	18.86	18.24	18.61	294,265
28 Aug 23	18.60000 -0.08	18.95	18.33	18.76	429,528
25 Aug 23	18.68000 -0.12	18.99	18.28	18.81	442,210
24 Aug 23	18.80000 -0.20	19.06	18.34	18.98	729,363
23 Aug 23	19.00000 -0.62	19.87	18.96	19.71	245,225
22 Aug 23	19.62000 -0.27	20.05	19.49	19.90	238,709
21 Aug 23	19.89000 +0.44	20.48	19.18	19.45	437,432
18 Aug 23	19.45000 +0.41	19.56	18.74	18.79	313,151
17 Aug 23	19.04000 -0.40	19.50	18.92	19.39	316,880
16 Aug 23	19.44000 -0.12	19.76	19.17	19.52	348,628
15 Aug 23	19.56000 -0.25	20.14	19.50	19.81	521,284
14 Aug 23	19.81000 +0.19	19.90	19.27	19.32	767,879
11 Aug 23	19.62000 +0.10	19.85	19.24	19.52	286,775
10 Aug 23	19.52000 +0.26	19.68	19.03	19.30	479,548
09 Aug 23	19.26000 +0.51	19.91	18.73	18.79	855,212
08 Aug 23	18.75000 +1.01	18.78	17.68	17.80	1,079,583
07 Aug 23	17.74000 -0.83	18.61	17.49	18.61	996,542
04 Aug 23	18.57000 +0.47	18.76	17.91	18.23	495,040
03 Aug 23	18.10000 -0.26	18.27	17.85	18.18	575,474
02 Aug 23	18.36000 -0.29	18.60	18.17	18.45	505,036
01 Aug 23	18.65000 -0.11	18.88	18.39	18.74	507,340
31 Jul 23	18.76000 +0.04	18.96	18.42	18.68	308,709
28 Jul 23	18.72000 +0.54	19.29	18.21	18.40	692,596
27 Jul 23	18.18000 -0.54	19.03	18.05	18.87	922,224
26 Jul 23	18.72000 -0.25	19.19	18.55	18.90	586,504
25 Jul 23	18.97000 -1.15	20.02	18.96	20.01	672,805
24 Jul 23	20.12000 -0.38	20.75	19.75	20.41	1,180,372
21 Jul 23	20.50000 +0.00	21.09	19.86	20.60	823,847
20 Jul 23	20.50000 -1.26	22.44	20.34	21.79	1,304,247
19 Jul 23	21.76000 -0.40	22.64	21.70	22.43	409,502
18 Jul 23	22.16000 -0.77	23.27	21.94	22.96	618,153
17 Jul 23	22.93000 +0.71	23.14	22.27	22.64	859,698
14 Jul 23	22.22000 +0.80	22.33	21.01	21.22	814,502
13 Jul 23	21.42000 +1.32	21.59	20.15	20.19	1,154,024
12 Jul 23	20.10000 -0.40	20.92	19.98	20.78	1,358,359
11 Jul 23	20.50000 -4.02	22.21	19.62	19.70	4,736,901
10 Jul 23	24.52000 +1.18	24.68	23.23	23.39	799,407
07 Jul 23	23.34000 +0.06	23.75	23.11	23.31	365,793
06 Jul 23	23.28000 -1.03	24.36	23.17	24.36	533,007
05 Jul 23	24.31000 -0.39	24.84	23.81	24.68	531,470
03 Jul 23	24.70000 +0.91	25.05	23.64	23.72	405,687
30 Jun 23	23.79000 -0.15	24.59	23.64	24.20	829,400
29 Jun 23	23.94000 +0.00	24.15	23.68	23.91	613,731
28 Jun 23	23.94000 +0.16	24.24	23.56	23.88	519,948
27 Jun 23	23.78000 +0.18	23.93	22.98	23.64	848,153
26 Jun 23	23.60500 -2.11	25.57	23.14	25.57	698,803
23 Jun 23	25.72000 -0.94	26.75	25.60	26.36	941,385
22 Jun 23	26.66000 -0.38	27.45	25.86	26.84	901,975
21 Jun 23	27.04000 +2.00	27.50	24.96	24.96	595,153
20 Jun 23	25.04000 -2.08	27.30	24.25	27.11	1,319,996
16 Jun 23	27.12000 -0.75	28.35	26.53	28.12	2,505,890
15 Jun 23	27.87000 +0.20	28.10	27.26	27.66	464,472
14 Jun 23	27.67000 +1.13	27.98	26.77	27.36	958,706
13 Jun 23	26.54000 +1.04	26.67	25.44	25.45	802,017
12 Jun 23	25.50000 -0.02	26.55	25.42	25.75	501,852
09 Jun 23	25.52000 +0.05	25.96	25.11	25.48	409,569
08 Jun 23	25.47000 +0.31	25.50	24.69	25.15	391,687
07 Jun 23	25.16000 +0.17	25.29	24.75	24.99	359,375
06 Jun 23	24.99000 +0.12	25.16	24.69	24.89	579,642
05 Jun 23	24.87000 +0.49	25.09	24.03	24.27	577,900
02 Jun 23	24.38000 -0.12	24.86	23.80	24.61	464,658
01 Jun 23	24.50000 +0.67	24.97	23.90	24.07	733,922
31 May 23	23.83000 -0.16	24.49	23.72	24.00	747,364
30 May 23	23.99000 +0.26	24.62	23.53	24.47	374,282
26 May 23	23.73000 -0.08	24.02	23.34	23.79	272,021
25 May 23	23.81000 -0.16	24.02	23.25	23.90	422,708
24 May 23	23.97000 -0.91	25.03	23.63	24.82	681,835
23 May 23	24.88000 +0.12	25.17	24.45	24.67	848,758
22 May 23	24.76000 +1.67	24.87	23.00	23.27	1,248,160
19 May 23	23.09000 +0.52	23.37	22.58	22.94	464,620
18 May 23	22.57000 -0.34	23.00	21.96	22.81	470,835
17 May 23	22.91000 -0.51	23.47	22.50	23.47	429,264
16 May 23	23.42000 -0.01	23.61	22.80	23.02	1,063,285
15 May 23	23.43000 +0.00	24.42	23.32	23.59	1,047,487
12 May 23	23.43000 -0.41	24.36	23.37	23.85	520,991
11 May 23	23.84000 -1.53	25.64	23.51	25.22	787,375
10 May 23	25.37000 -0.31	26.08	23.50	24.73	1,028,190
09 May 23	25.68000 +0.19	26.06	24.78	25.46	772,662
08 May 23	25.49000 -0.81	26.41	24.89	26.37	832,904
05 May 23	26.30000 -1.15	28.00	26.26	27.78	679,413
04 May 23	27.45000 -0.34	28.29	26.61	27.79	560,422
03 May 23	27.79000 -0.10	28.34	27.70	28.07	583,846
02 May 23	27.89000 -0.75	28.99	27.51	28.52	713,396
01 May 23	28.64000 +0.61	28.97	28.00	28.01	638,580
28 Apr 23	28.03000 +0.28	28.46	27.29	27.57	612,101
27 Apr 23	27.75000 +0.12	28.17	27.58	27.71	267,900
26 Apr 23	27.63000 -0.59	28.21	27.13	27.99	401,875
25 Apr 23	28.22000 -0.86	29.56	27.94	29.09	454,786
24 Apr 23	29.08000 -0.59	30.30	28.80	29.57	310,567
21 Apr 23	29.67000 +0.93	30.08	28.50	28.58	424,801
20 Apr 23	28.74000 -0.49	29.95	28.67	29.18	556,935
19 Apr 23	29.23000 +0.67	29.89	28.23	28.64	841,704
18 Apr 23	28.56000 +1.78	28.62	26.65	27.58	830,588
17 Apr 23	26.78000 +1.58	27.19	25.81	25.94	1,329,534
14 Apr 23	25.20000 -1.04	26.31	25.13	26.16	288,638
13 Apr 23	26.24000 +1.20	27.03	25.85	25.90	631,189
12 Apr 23	25.04000 +0.01	25.55	24.50	24.81	544,209
11 Apr 23	25.03000 +0.36	25.27	24.46	24.70	366,870
10 Apr 23	24.67000 -0.74	25.58	24.41	25.22	648,668
06 Apr 23	25.41000 +0.49	25.59	24.66	25.01	337,618
05 Apr 23	24.92000 -0.35	25.58	24.61	25.17	373,953
04 Apr 23	25.27000 -0.16	25.60	24.61	25.34	429,282
03 Apr 23	25.43000 -0.01	25.81	25.10	25.43	743,089
31 Mar 23	25.44000 +0.40	26.01	25.21	25.24	763,115
30 Mar 23	25.04000 -0.57	26.04	24.76	25.99	626,709
29 Mar 23	25.61000 +0.57	25.74	25.10	25.28	285,020
28 Mar 23	25.04000 -0.59	25.94	25.02	25.61	208,651
27 Mar 23	25.63000 -0.11	26.26	25.46	25.61	421,762
24 Mar 23	25.74000 +0.24	25.86	25.03	25.42	317,990
23 Mar 23	25.50000 -0.35	26.13	25.02	26.06	457,044
22 Mar 23	25.85000 -0.87	27.21	25.77	26.76	473,507
21 Mar 23	26.72000 -1.32	28.48	26.70	28.25	349,835
20 Mar 23	28.04000 +0.59	28.17	26.76	27.43	560,712
17 Mar 23	27.45000 -1.15	28.75	26.66	28.57	1,997,757
16 Mar 23	28.60000 +0.13	28.67	27.22	28.15	340,363
15 Mar 23	28.47000 -0.06	28.68	27.87	27.87	420,507
14 Mar 23	28.53000 -0.32	31.10	27.96	30.16	593,734
13 Mar 23	28.85000 +0.44	29.37	28.09	28.09	589,276
10 Mar 23	28.41000 -0.90	29.42	27.95	29.42	682,581
09 Mar 23	29.31000 -0.16	29.81	28.23	29.81	705,121
08 Mar 23	29.47000 -3.45	33.00	27.80	28.91	1,570,971
07 Mar 23	32.92000 +0.27	33.16	32.35	32.46	376,828
06 Mar 23	32.65000 -0.31	32.85	32.10	32.85	252,182
03 Mar 23	32.96000 +0.41	33.31	32.48	32.68	511,017
02 Mar 23	32.55000 -0.51	32.90	31.91	32.84	410,456
01 Mar 23	33.06000 +0.30	33.21	32.68	32.96	355,289
28 Feb 23	32.76000 +0.08	33.51	32.49	32.49	341,236
27 Feb 23	32.68000 -0.22	33.69	32.42	32.90	256,207
24 Feb 23	32.90000 -0.69	34.70	32.51	33.25	399,357
23 Feb 23	33.59000 +0.80	34.10	32.92	33.09	354,612
22 Feb 23	32.79000 +0.33	32.83	32.09	32.58	870,672
21 Feb 23	32.46000 -0.51	32.89	31.90	32.76	769,891
17 Feb 23	32.97000 +0.11	33.40	32.54	32.97	492,938
16 Feb 23	32.86000 +0.20	33.12	32.41	32.60	371,931
15 Feb 23	32.66000 -0.21	32.96	32.09	32.61	457,079
14 Feb 23	32.87000 -0.08	33.67	32.39	32.67	303,773
13 Feb 23	32.95000 -0.27	34.65	32.73	33.28	478,564
10 Feb 23	33.22000 -1.47	35.08	33.19	34.57	705,351
09 Feb 23	34.69000 +0.49	35.35	34.08	34.47	285,901
08 Feb 23	34.20000 -0.53	35.33	33.94	34.22	361,698
07 Feb 23	34.73000 -1.07	36.30	34.25	35.85	533,808
06 Feb 23	35.80000 -1.68	37.08	32.38	33.33	971,518
03 Feb 23	37.48000 +0.39	38.00	36.55	36.77	354,232
02 Feb 23	37.09000 -0.21	37.46	36.12	37.36	380,644
01 Feb 23	37.30000 +0.78	37.65	36.41	36.74	401,972
31 Jan 23	36.52000 +1.12	36.87	35.20	35.36	392,720
30 Jan 23	35.40000 -0.93	36.69	35.29	36.12	255,160
27 Jan 23	36.33000 -1.27	37.75	35.81	37.54	255,241
26 Jan 23	37.60000 +0.24	37.89	37.09	37.63	202,474
25 Jan 23	37.36000 +0.25	39.00	36.68	37.48	661,690
24 Jan 23	37.11000 +1.47	37.65	35.09	35.64	709,316
23 Jan 23	35.64000 -0.32	36.33	35.21	36.01	309,175
20 Jan 23	35.96000 +0.18	36.33	35.25	36.30	426,584
19 Jan 23	35.78000 -1.02	37.00	35.71	36.83	568,112
18 Jan 23	36.80000 -0.78	38.03	36.38	37.70	887,747
17 Jan 23	37.58000 +1.35	37.61	35.39	36.00	745,857
13 Jan 23	36.23000 +0.21	37.12	34.47	36.12	605,362
12 Jan 23	36.02000 +0.63	36.23	34.79	35.20	611,676
11 Jan 23	35.39000 -0.11	36.15	34.19	35.03	1,030,926
10 Jan 23	35.50000 +2.52	35.97	33.50	33.76	1,484,833
09 Jan 23	32.98000 +5.52	33.17	29.95	30.02	2,776,007
06 Jan 23	27.46000 -0.01	27.72	26.57	27.55	313,834
05 Jan 23	27.47000 -1.04	29.25	26.90	28.31	541,100
04 Jan 23	28.51000 +0.01	29.08	28.15	28.76	279,786
03 Jan 23	28.50000 -0.71	29.71	28.02	29.43	336,760
30 Dec 22	29.21000 +0.31	29.42	27.97	28.86	342,943
29 Dec 22	28.90000 +0.50	29.41	28.27	28.67	297,830
28 Dec 22	28.40000 -0.22	29.19	28.12	28.66	204,225
27 Dec 22	28.62000 -0.96	29.93	28.48	29.88	204,781
23 Dec 22	29.58000 -0.16	29.99	28.90	29.57	245,271
22 Dec 22	29.74000 +0.20	29.95	29.02	29.45	503,858
21 Dec 22	29.54000 +2.02	29.67	27.02	27.57	570,080
20 Dec 22	27.52000 -0.11	28.15	27.07	27.63	558,938
19 Dec 22	27.63000 -0.25	28.20	26.16	28.00	495,637
16 Dec 22	27.88000 +0.39	28.85	27.08	27.96	2,943,916
15 Dec 22	27.49000 -0.43	28.21	26.97	27.58	778,302
14 Dec 22	27.92000 +0.38	28.40	27.53	27.69	555,651
13 Dec 22	27.54000 +0.88	27.85	26.55	27.04	525,269
12 Dec 22	26.66000 -0.39	28.31	25.81	27.95	728,882
09 Dec 22	27.05000 +0.29	27.29	26.47	26.56	292,577
08 Dec 22	26.76000 +0.91	27.05	25.69	26.04	540,357
07 Dec 22	25.85000 -0.17	26.10	24.83	25.89	453,582
06 Dec 22	26.02000 -0.82	27.70	25.73	26.83	427,630
05 Dec 22	26.84000 -0.66	27.50	26.08	27.50	473,088
02 Dec 22	27.50000 +1.46	27.95	25.67	25.67	1,416,130
01 Dec 22	26.04000 +0.77	26.48	24.89	25.50	901,245
30 Nov 22	25.27000 +2.39	27.08	24.13	26.93	3,973,213
29 Nov 22	22.88000 +0.27	23.49	22.53	22.93	459,917
28 Nov 22	22.61000 -0.20	23.31	22.31	22.81	271,994
25 Nov 22	22.81000 -0.07	23.31	22.27	22.76	105,918
23 Nov 22	22.88000 -0.21	23.32	22.48	23.10	189,613
22 Nov 22	23.09000 +0.66	23.21	21.56	22.20	290,952
21 Nov 22	22.43000 -0.12	24.14	22.35	22.60	490,982
18 Nov 22	22.55000 -0.34	24.00	22.17	23.29	478,661
17 Nov 22	22.89000 -0.11	23.19	21.80	22.93	383,366
16 Nov 22	23.00000 +0.16	23.99	22.60	22.86	825,472
15 Nov 22	22.84500 +2.52	22.94	20.48	20.59	795,709
14 Nov 22	20.32000 -0.19	21.30	18.00	20.00	863,522
11 Nov 22	20.51000 +0.71	20.75	19.63	19.72	405,316
10 Nov 22	19.80000 +0.82	20.08	19.50	19.62	484,908
09 Nov 22	18.98000 +0.05	19.73	18.61	18.78	439,803
08 Nov 22	18.93000 -0.02	19.50	18.67	18.97	245,504
07 Nov 22	18.95000 -0.72	19.73	18.70	19.50	608,226
04 Nov 22	19.67000 -0.58	20.75	19.29	20.48	304,603
03 Nov 22	20.25000 +0.97	20.25	19.11	19.28	293,437
02 Nov 22	19.28000 -0.48	19.95	18.80	19.85	678,142
01 Nov 22	19.76000 -0.14	20.33	19.72	20.12	269,473
31 Oct 22	19.90000 -0.13	20.28	19.39	19.93	325,917
28 Oct 22	20.03000 +0.75	20.24	19.19	19.41	334,920
27 Oct 22	19.28000 +0.09	19.69	18.90	19.38	257,741
26 Oct 22	19.19000 -0.08	19.63	18.80	19.23	369,528
25 Oct 22	19.27000 +0.49	19.65	18.70	18.70	261,345
24 Oct 22	18.78000 -1.23	20.00	18.50	20.00	281,962
21 Oct 22	20.01000 +0.68	20.33	18.91	19.42	273,679
20 Oct 22	19.33000 +0.00	19.89	18.88	19.29	555,889
19 Oct 22	19.33000 -1.09	20.80	19.17	20.62	322,058
18 Oct 22	20.42000 +0.68	20.70	19.85	19.85	343,951
17 Oct 22	19.74000 -1.23	21.24	19.06	21.24	1,031,849
14 Oct 22	20.97000 -0.17	22.02	20.75	21.27	475,399
13 Oct 22	21.14000 +1.22	21.21	19.38	19.38	340,825
12 Oct 22	19.92000 +0.17	20.03	18.57	19.60	592,478
11 Oct 22	19.75000 +0.49	20.19	19.09	19.17	436,142
10 Oct 22	19.26000 -0.90	20.11	19.15	20.11	296,897
07 Oct 22	20.16000 -0.25	20.40	19.96	20.34	201,493
06 Oct 22	20.41000 -0.16	20.77	20.30	20.51	218,732
05 Oct 22	20.57000 -0.21	20.72	20.10	20.48	347,882
04 Oct 22	20.78000 +0.01	21.59	20.38	21.20	320,372
03 Oct 22	20.77000 +0.26	21.00	20.22	20.99	268,653
30 Sep 22	20.51000 +0.57	20.62	19.68	19.68	1,012,514
29 Sep 22	19.94000 -0.64	20.56	19.90	20.24	268,333
28 Sep 22	20.58000 +0.39	20.86	20.12	20.53	435,639
27 Sep 22	20.19000 +0.12	20.67	19.85	20.67	323,214
26 Sep 22	20.07000 -0.62	21.21	20.02	20.76	493,084
23 Sep 22	20.69000 -0.19	20.91	20.25	20.81	329,927
22 Sep 22	20.88000 +0.14	21.00	20.06	20.73	208,326
21 Sep 22	20.74000 -0.64	21.73	20.70	21.41	238,374
20 Sep 22	21.38000 +0.26	21.48	20.65	20.98	236,535
19 Sep 22	21.12000 -0.88	22.16	20.36	20.62	311,124
16 Sep 22	22.00000 -0.87	22.64	21.62	22.55	1,958,457
15 Sep 22	22.87000 -0.13	24.03	22.79	22.85	565,616
14 Sep 22	23.00000 +0.75	23.48	22.10	22.31	583,447
13 Sep 22	22.25000 -0.13	23.39	22.02	22.04	706,092
12 Sep 22	22.38000 -0.29	23.88	21.75	22.39	611,364
09 Sep 22	22.67000 +0.61	23.17	22.00	22.23	445,017
08 Sep 22	22.06000 -0.43	22.79	21.63	22.28	649,724
07 Sep 22	22.49000 +0.66	22.83	21.66	21.83	430,763
06 Sep 22	21.83000 -0.14	22.38	21.50	22.09	361,662
02 Sep 22	21.97000 +0.76	22.46	20.59	20.92	729,257
01 Sep 22	21.21000 -1.00	22.10	20.94	22.10	670,420
31 Aug 22	22.21000 +0.51	22.49	21.55	21.55	480,287
30 Aug 22	21.70000 -2.36	24.75	20.19	24.15	2,030,521
29 Aug 22	24.06000 +0.00	24.30	23.36	23.36	215,771
26 Aug 22	24.06000 +0.07	24.35	23.51	24.02	347,666
25 Aug 22	23.99000 -0.57	24.54	23.63	24.54	227,393
24 Aug 22	24.56000 +0.17	24.91	23.88	24.51	328,461
23 Aug 22	24.39000 +0.61	24.57	23.17	23.89	497,594
22 Aug 22	23.78000 +0.20	24.41	23.02	23.82	592,645
19 Aug 22	23.58000 +0.33	23.71	22.11	22.53	755,572
18 Aug 22	23.25000 +0.47	23.82	22.47	23.01	1,266,602
17 Aug 22	22.78000 -2.72	26.22	22.41	25.50	4,645,738
16 Aug 22	25.50000 +3.50	26.03	21.65	21.65	4,673,269
15 Aug 22	22.00000 +7.27	25.38	19.25	20.01	12,747,624
12 Aug 22	14.73000 +1.03	15.03	13.66	13.66	441,334
11 Aug 22	13.70000 +0.06	14.32	13.45	13.70	464,183
10 Aug 22	13.64000 -0.03	14.28	13.51	13.80	324,451
09 Aug 22	13.67000 -0.23	13.97	13.57	13.90	118,181
08 Aug 22	13.90000 +0.25	14.49	13.69	13.69	267,415
05 Aug 22	13.65000 +0.05	13.90	13.44	13.48	142,150
04 Aug 22	13.60000 +0.24	14.07	13.31	13.31	143,149
03 Aug 22	13.36000 -0.74	14.05	12.80	13.85	1,206,666
02 Aug 22	14.10000 +0.52	14.43	13.51	13.51	156,154
01 Aug 22	13.58000 +0.34	13.94	13.01	13.06	188,220
29 Jul 22	13.24000 +0.06	13.26	12.92	13.07	170,376
28 Jul 22	13.18000 -0.33	13.59	13.18	13.59	205,562
27 Jul 22	13.51000 -0.08	13.99	13.44	13.70	155,529
26 Jul 22	13.59000 +0.60	13.83	12.76	13.00	192,432
25 Jul 22	12.99000 +0.02	13.39	12.90	13.05	133,227
22 Jul 22	12.97000 -0.29	13.51	12.65	13.31	201,977
21 Jul 22	13.26000 -0.97	14.26	13.13	14.10	352,856
20 Jul 22	14.23000 +0.38	14.66	13.81	13.87	266,234
19 Jul 22	13.85000 +0.25	14.05	13.39	13.59	175,327
18 Jul 22	13.60000 +0.13	14.14	13.40	13.45	213,594
15 Jul 22	13.47000 +0.40	13.72	12.23	13.32	185,109
14 Jul 22	13.07000 +0.52	13.15	12.16	12.34	99,487
13 Jul 22	12.55000 -0.19	13.51	12.28	12.53	157,559
12 Jul 22	12.74000 +0.39	12.79	11.52	12.35	206,062
11 Jul 22	12.35000 +0.04	12.65	11.92	12.30	246,402
08 Jul 22	12.31000 +0.35	12.88	11.77	11.77	416,828
07 Jul 22	11.96000 +0.85	12.07	10.88	11.08	449,302
06 Jul 22	11.11000 -0.12	11.48	10.69	11.21	314,353
05 Jul 22	11.23000 +0.53	11.26	10.47	10.53	228,768
01 Jul 22	10.70000 -0.87	11.66	10.57	11.60	168,141
30 Jun 22	11.57000 +0.53	11.60	10.37	10.81	322,004
29 Jun 22	11.04000 +0.54	11.05	9.87	10.42	584,046
28 Jun 22	10.50000 -0.02	10.85	10.46	10.61	257,348
27 Jun 22	10.52000 -0.45	11.06	9.87	11.05	322,049
24 Jun 22	10.97000 -0.74	12.07	10.89	11.69	2,903,719
23 Jun 22	11.71000 +0.70	12.09	11.08	11.28	441,607
22 Jun 22	11.01000 +0.38	11.17	10.34	10.39	402,608
21 Jun 22	10.63000 -0.19	11.49	10.50	10.96	396,262
17 Jun 22	10.82000 +0.30	11.41	10.50	10.60	1,142,764
16 Jun 22	10.52000 +0.11	10.63	9.84	10.06	428,113
15 Jun 22	10.41000 -0.29	10.93	10.03	10.70	581,811
14 Jun 22	10.70000 -0.22	11.26	10.48	11.00	552,283
13 Jun 22	10.92000 +0.05	11.50	9.88	10.53	554,190
10 Jun 22	10.87000 -0.38	11.05	10.38	10.99	195,524
09 Jun 22	11.25000 -1.06	12.46	11.25	12.15	189,319
08 Jun 22	12.31000 +0.01	12.69	11.93	12.24	121,199
07 Jun 22	12.30000 +0.65	12.33	11.32	11.46	336,429
06 Jun 22	11.65000 -0.28	12.12	11.51	12.12	200,532
03 Jun 22	11.93000 -0.72	12.67	11.40	12.45	252,218
02 Jun 22	12.65000 +0.51	12.73	11.83	12.01	138,145
01 Jun 22	12.14000 -0.06	12.73	11.94	12.39	299,125
31 May 22	12.20000 +0.01	12.51	11.55	12.11	989,428
27 May 22	12.19000 +0.29	12.47	11.56	11.91	168,540
26 May 22	11.90000 -0.98	12.86	11.70	12.77	187,831
25 May 22	12.88000 -0.13	13.11	12.64	12.83	86,306
24 May 22	13.01000 -0.45	13.30	12.07	13.30	161,791
23 May 22	13.46000 -0.12	13.62	12.94	13.59	138,066
20 May 22	13.58000 +0.57	13.58	12.66	13.16	132,577
19 May 22	13.01000 -1.20	14.69	13.01	14.01	87,823
18 May 22	14.21000 -0.23	14.64	13.68	14.08	161,393
17 May 22	14.44000 +1.14	15.10	13.44	13.44	368,347
16 May 22	13.30000 -0.22	14.12	12.87	13.25	281,491
13 May 22	13.52000 +2.96	14.16	10.75	11.15	500,964
12 May 22	10.56000 +0.55	10.79	9.73	9.86	247,731
11 May 22	10.01000 -0.66	11.43	9.83	10.55	146,098
10 May 22	10.67000 +1.12	11.28	9.66	9.66	680,694
09 May 22	9.55000 -0.63	10.27	9.47	10.14	648,706
06 May 22	10.18000 -0.57	10.62	9.91	10.60	396,453
05 May 22	10.75000 -1.34	12.04	10.45	11.85	192,746
04 May 22	12.09000 -0.36	12.54	11.75	12.54	245,564
03 May 22	12.45000 -0.47	13.07	12.27	12.91	331,636
02 May 22	12.92000 -0.84	13.78	12.66	13.75	209,825
29 Apr 22	13.76000 -0.24	14.15	13.67	13.79	85,196
28 Apr 22	14.00000 -0.22	14.50	13.41	14.50	111,379
27 Apr 22	14.22000 -0.69	15.23	14.16	14.82	143,172
26 Apr 22	14.91000 -0.64	15.62	14.80	15.62	112,553
25 Apr 22	15.55000 +0.12	15.79	15.24	15.38	146,010
22 Apr 22	15.43000 -0.24	16.00	15.06	15.47	226,330
21 Apr 22	15.67000 -0.80	16.64	15.60	16.50	117,154
20 Apr 22	16.47000 -0.71	17.42	16.25	17.06	93,603
19 Apr 22	17.18000 +0.24	17.84	16.59	16.95	178,445
18 Apr 22	16.94000 -2.03	19.13	16.90	18.64	249,061
14 Apr 22	18.97000 -0.03	19.20	18.65	19.01	164,990
13 Apr 22	19.00000 +1.15	19.28	17.74	17.74	285,834
12 Apr 22	17.85000 +0.07	18.32	17.50	17.78	89,686
11 Apr 22	17.78000 -0.82	18.50	17.56	18.31	90,955
08 Apr 22	18.60000 +0.32	19.03	18.05	18.26	130,080
07 Apr 22	18.28000 -0.53	18.91	17.52	18.72	278,604
06 Apr 22	18.81000 -0.10	19.28	18.31	18.56	112,267
05 Apr 22	18.91000 -0.01	20.18	18.40	18.77	203,894
04 Apr 22	18.92000 +0.24	19.16	18.55	18.64	215,472
01 Apr 22	18.68000 +0.19	19.43	18.49	18.54	133,147
31 Mar 22	18.49000 +0.51	19.16	17.75	17.78	344,535
30 Mar 22	17.98000 -1.41	19.43	17.87	19.43	300,947
29 Mar 22	19.39000 +0.28	20.01	19.11	19.12	122,263
28 Mar 22	19.11000 -1.17	20.59	19.07	20.17	76,787
25 Mar 22	20.28000 +0.29	20.80	19.83	20.00	131,369
24 Mar 22	19.99000 -0.20	20.80	19.85	20.63	109,346
23 Mar 22	20.19000 -0.25	20.92	19.93	20.11	95,388
22 Mar 22	20.44000 +0.42	21.50	20.10	20.17	111,441
21 Mar 22	20.02000 +0.02	20.13	19.59	20.13	64,963
18 Mar 22	20.00000 +0.00	20.19	19.85	19.98	80,996
17 Mar 22	20.00000 +0.00	20.17	19.77	19.81	78,385
16 Mar 22	20.00000 +0.09	20.44	19.71	19.91	111,838
15 Mar 22	19.91000 -0.29	20.59	19.77	20.25	166,017
14 Mar 22	20.20000 +0.12	20.60	19.41	20.06	69,310
11 Mar 22	20.08000 +1.04	21.33	17.67	17.67	110,053
10 Mar 22	19.04000 -0.60	19.79	18.47	19.26	88,478
09 Mar 22	19.64000 +1.59	20.48	17.80	18.49	113,193
08 Mar 22	18.05000 +1.26	18.67	15.95	16.99	110,274
07 Mar 22	16.79000 -0.22	16.98	16.35	16.85	54,627
04 Mar 22	17.01000 -0.34	17.77	16.72	17.14	439,730
03 Mar 22	17.35000 -0.01	18.20	17.00	17.75	114,942
02 Mar 22	17.36000 -0.28	18.20	17.05	18.06	87,532
01 Mar 22	17.64000 -0.43	18.38	17.62	17.84	120,317
28 Feb 22	18.07000 -0.63	18.58	17.46	18.53	136,226
25 Feb 22	18.70000 -0.05	19.00	17.93	18.17	56,064
24 Feb 22	18.75000 -0.35	19.64	18.24	18.45	158,680
23 Feb 22	19.10000 -0.05	19.42	18.36	19.42	68,632
22 Feb 22	19.15000 +1.55	19.42	16.70	17.38	106,256
18 Feb 22	17.60000 -2.60	20.21	16.92	20.05	214,899
17 Feb 22	20.20000 -0.05	20.25	19.16	20.14	63,496
16 Feb 22	20.25000 -0.12	20.66	19.90	20.09	34,634
15 Feb 22	20.37000 -0.21	21.07	19.72	21.03	44,983
14 Feb 22	20.58000 +0.41	21.17	19.97	19.97	43,163
11 Feb 22	20.17000 -0.16	21.04	19.63	19.63	18,293
10 Feb 22	20.33000 -0.55	21.22	19.77	20.45	38,345
09 Feb 22	20.88000 +0.89	21.26	19.98	19.98	66,915
08 Feb 22	19.99000 +0.10	20.26	19.83	19.92	21,693
07 Feb 22	19.89000 +0.12	20.16	18.76	19.78	35,741
04 Feb 22	19.77000 +0.11	20.11	19.46	19.89	30,494
03 Feb 22	19.66000 +1.15	19.98	17.86	18.04	26,210
02 Feb 22	18.51000 -0.99	19.67	18.30	19.49	63,883
01 Feb 22	19.50000 -0.60	20.24	18.90	20.22	85,282
31 Jan 22	20.10000 +1.77	20.28	18.43	18.43	48,284
28 Jan 22	18.33000 +1.11	18.33	16.71	17.23	45,625
27 Jan 22	17.22000 -0.95	18.85	16.61	18.19	43,093
26 Jan 22	18.17000 +1.13	18.72	17.23	17.47	60,014
25 Jan 22	17.04000 +0.02	17.51	15.93	16.79	29,498
24 Jan 22	17.02000 -0.47	17.71	16.11	17.27	60,871
21 Jan 22	17.49000 -0.40	18.62	17.41	17.61	46,181
20 Jan 22	17.89000 -1.77	19.82	17.87	19.70	48,878
19 Jan 22	19.66000 +0.02	20.05	19.40	19.56	54,685
18 Jan 22	19.64000 -0.36	19.98	18.15	18.15	46,985
14 Jan 22	20.00000 +0.99	20.04	18.78	18.78	103,804
13 Jan 22	19.01000 -0.34	19.33	18.28	19.33	80,764
12 Jan 22	19.35000 -0.18	19.86	19.33	19.65	82,568
11 Jan 22	19.53000 +0.22	19.82	18.96	19.25	121,342
10 Jan 22	19.31000 -0.69	19.69	18.94	19.69	56,049
07 Jan 22	20.00000 +0.00	20.17	19.69	20.00	63,999
06 Jan 22	20.00000 +0.40	20.27	19.81	19.85	91,911
05 Jan 22	19.60500 -1.10	20.58	19.15	20.51	72,919
04 Jan 22	20.71000 -0.04	20.97	20.13	20.79	42,192
03 Jan 22	20.75000 +0.98	20.93	19.50	19.98	80,506
31 Dec 21	19.77000 -0.53	20.84	19.77	20.40	49,065
30 Dec 21	20.30000 +0.28	20.73	19.50	20.18	69,522
29 Dec 21	20.02000 +0.02	20.50	19.46	20.07	44,493
28 Dec 21	20.00000 -1.00	21.00	19.69	21.00	79,452
27 Dec 21	21.00000 -0.50	21.52	20.83	21.52	56,945
23 Dec 21	21.50000 +0.61	22.00	20.00	20.30	125,021
22 Dec 21	20.89000 +0.39	20.91	19.87	20.64	86,227
21 Dec 21	20.50000 +0.60	21.37	19.80	20.01	215,964
20 Dec 21	19.90000 -0.66	20.60	19.69	20.60	190,398
17 Dec 21	20.56000 -0.07	21.08	19.49	20.50	851,812
16 Dec 21	20.63000 +0.09	21.31	19.68	20.47	207,952
15 Dec 21	20.54000 +1.04	20.87	18.87	19.23	211,023
14 Dec 21	19.50000 -0.16	20.88	19.25	19.44	51,494
13 Dec 21	19.66000 -0.84	20.57	19.61	20.16	121,946
10 Dec 21	20.50000 +0.62	20.93	19.69	19.80	85,538
09 Dec 21	19.88000 -0.48	20.50	19.45	19.99	121,597
08 Dec 21	20.36000 -0.28	20.88	20.01	20.64	69,494
07 Dec 21	20.64000 +0.96	21.50	17.75	19.66	289,875
06 Dec 21	19.68000 +0.84	19.89	18.41	18.84	95,905
03 Dec 21	18.84000 -0.16	19.00	16.83	19.00	96,823
02 Dec 21	19.00000 +0.56	19.01	17.86	18.64	38,582
01 Dec 21	18.44000 -0.80	19.34	18.35	19.34	57,545
30 Nov 21	19.24000 +1.27	19.39	18.10	18.11	152,566
29 Nov 21	17.97000 -0.33	18.54	17.89	18.08	59,324
26 Nov 21	18.30000 -1.08	19.23	17.29	17.29	11,206
24 Nov 21	19.38000 -0.12	19.75	19.15	19.48	84,129
23 Nov 21	19.50000 -0.12	19.66	18.40	19.50	106,213
22 Nov 21	19.62000 +0.17	19.78	19.24	19.50	49,651
19 Nov 21	19.45000 -0.20	19.99	19.22	19.41	63,306
18 Nov 21	19.65000 +0.65	19.75	18.90	19.10	107,732
17 Nov 21	19.00000 +0.22	19.19	18.44	18.65	49,026
16 Nov 21	18.78000 -0.36	19.21	18.62	18.90	48,351
15 Nov 21	19.14000 -0.05	19.27	18.65	19.27	179,995
12 Nov 21	19.19000 +0.76	19.30	18.15	18.36	104,734
11 Nov 21	18.43000 -0.09	18.90	18.27	18.81	44,129
10 Nov 21	18.52000 +0.22	18.73	18.14	18.35	73,606
09 Nov 21	18.30000 -0.20	18.70	17.84	18.50	30,630
08 Nov 21	18.50000 -0.49	19.25	18.03	19.25	75,739
05 Nov 21	18.99000 +0.90	19.88	18.55	18.70	84,211
04 Nov 21	18.09000 +0.17	18.33	17.90	18.00	60,415
03 Nov 21	17.92000 +0.40	18.27	17.25	17.52	42,021
02 Nov 21	17.52000 -0.61	18.20	17.13	18.16	26,677
01 Nov 21	18.13000 +0.03	18.81	17.85	18.22	119,740
29 Oct 21	18.10000 -0.09	18.30	17.90	18.30	175,321
28 Oct 21	18.19000 +0.28	18.49	17.58	18.05	104,656
27 Oct 21	17.91000 +0.41	18.30	17.51	17.60	72,727
26 Oct 21	17.50000 -0.03	18.16	17.19	17.48	127,315
25 Oct 21	17.53000 +1.35	17.53	16.19	16.19	54,707
22 Oct 21	16.18000 -0.51	16.50	15.96	16.50	19,937
21 Oct 21	16.69000 +0.14	16.70	15.95	16.51	168,570
20 Oct 21	16.55000 -0.19	17.08	16.30	16.63	60,819
19 Oct 21	16.74000 +0.12	16.98	16.30	16.56	34,621
18 Oct 21	16.62000 -0.45	17.15	16.17	17.11	28,691
15 Oct 21	17.07000 +0.50	17.17	16.17	16.77	217,928
14 Oct 21	16.57000 -0.02	17.73	16.57	16.65	42,831
13 Oct 21	16.59000 +0.59	16.87	15.18	16.27	80,654
12 Oct 21	16.00000 +0.35	16.92	15.59	16.00	1,890,975
11 Oct 21	15.65000 -0.55	16.51	15.61	16.07	117,731
08 Oct 21	16.20000 -1.23	17.70	16.05	17.58	266,982
07 Oct 21	17.43000 +0.08	18.07	17.01	17.60	148,962
06 Oct 21	17.35000 -0.17	17.94	16.97	17.20	60,525
05 Oct 21	17.52000 +0.03	17.90	16.92	17.79	94,299
04 Oct 21	17.49000 +0.97	17.82	16.36	16.70	109,449
01 Oct 21	16.52000 +0.07	17.28	16.14	16.27	84,312
30 Sep 21	16.45000 -0.55	17.10	15.85	16.80	52,994
29 Sep 21	17.00000 -0.50	18.23	15.72	17.79	227,236
28 Sep 21	17.50000 +1.44	18.00	15.92	16.14	255,480
27 Sep 21	16.06000 +0.10	16.59	15.20	16.10	198,590
24 Sep 21	15.96000 +1.57	17.14	14.22	14.25	224,294
23 Sep 21	14.39000 +0.39	15.09	13.20	14.23	352,333
22 Sep 21	14.00000 +1.39	15.30	11.61	12.03	709,776
21 Sep 21	12.61000 +1.92	13.90	11.75	12.54	6,325,211
20 Sep 21	10.69000 -0.94	11.39	10.44	11.30	17,924
17 Sep 21	11.63000 -0.27	12.26	11.51	11.68	59,208
16 Sep 21	11.90000 +0.02	12.15	11.54	11.69	10,249
15 Sep 21	11.88000 -0.32	12.37	11.55	12.14	26,482
14 Sep 21	12.20000 -0.23	12.72	12.05	12.48	24,915
13 Sep 21	12.43000 +0.17	12.79	12.23	12.36	26,457
10 Sep 21	12.26000 +0.50	12.74	11.50	12.06	17,415
09 Sep 21	11.76000 -0.39	12.80	11.76	12.15	166,496
08 Sep 21	12.15000 -0.05	12.50	11.98	12.06	48,469
07 Sep 21	12.20000 -0.02	12.28	11.75	12.19	10,570
03 Sep 21	12.22000 -0.40	13.16	11.65	12.76	80,117
02 Sep 21	12.62000 -0.55	13.17	12.55	12.63	40,317
01 Sep 21	13.17000 -0.21	13.59	12.74	13.59	938,963
31 Aug 21	13.38000 +0.11	13.70	13.12	13.45	36,420
30 Aug 21	13.27000 -0.49	14.07	13.27	13.75	29,853
27 Aug 21	13.76000 +0.09	14.31	13.75	13.91	13,025
26 Aug 21	13.67000 -0.23	14.15	13.57	14.02	17,822
25 Aug 21	13.90000 +0.37	14.23	13.62	13.62	23,050
24 Aug 21	13.53000 -0.10	13.80	13.41	13.80	17,598
23 Aug 21	13.63000 +0.05	13.90	13.07	13.74	13,033
20 Aug 21	13.58000 +0.62	14.10	12.72	13.11	71,416
19 Aug 21	12.96000 -0.43	13.20	12.02	12.02	31,454
18 Aug 21	13.39000 +1.37	14.54	11.17	11.89	47,295
17 Aug 21	12.02000 +0.59	12.22	10.90	11.00	64,710
16 Aug 21	11.43000 -0.34	12.24	11.27	12.24	1,313,150
13 Aug 21	11.77500 -0.06	12.34	11.54	11.77	16,737
12 Aug 21	11.83000 -0.22	15.00	10.57	15.00	44,326
11 Aug 21	12.05000 -1.95	13.82	11.66	13.70	40,191
10 Aug 21	14.00000 -0.20	14.25	13.75	14.25	2,406
09 Aug 21	14.20000 -0.27	14.66	13.74	14.00	13,861
06 Aug 21	14.47000 -0.15	14.47	13.91	14.38	4,378
05 Aug 21	14.62000 +0.77	14.72	13.88	14.69	4,342
04 Aug 21	13.85500 -0.60	14.40	13.73	14.40	10,726
03 Aug 21	14.45000 -0.57	15.50	14.14	15.50	11,399
02 Aug 21	15.02000 -0.50	16.08	15.02	15.33	4,189
30 Jul 21	15.52500 -0.47	16.19	15.33	15.33	4,762
29 Jul 21	15.99000 -0.81	16.58	15.67	16.55	8,118
28 Jul 21	16.80000 +0.10	17.18	16.52	16.52	2,824
27 Jul 21	16.70000 -0.39	16.99	16.51	16.90	12,483
26 Jul 21	17.09000 -0.11	17.40	16.90	17.40	3,190
23 Jul 21	17.20000 -0.02	17.62	16.93	17.49	4,802
22 Jul 21	17.22000 +0.31	17.54	16.79	17.06	6,248
21 Jul 21	16.91000 +0.26	17.62	16.91	17.62	4,811
20 Jul 21	16.65000 -0.30	17.62	16.65	17.46	15,323
19 Jul 21	16.95000 -1.10	18.37	16.93	17.49	10,122
16 Jul 21	18.05000 -0.06	18.39	17.71	18.07	7,245
15 Jul 21	18.11000 +0.23	18.11	16.96	17.82	6,454
14 Jul 21	17.88000 -0.11	18.15	17.05	17.38	9,650
13 Jul 21	17.99000 -0.21	17.99	16.86	17.90	14,120
12 Jul 21	18.20000 +0.41	18.20	17.13	17.13	5,486
09 Jul 21	17.79000 +0.13	17.98	16.52	17.20	4,306
08 Jul 21	17.66000 +0.41	17.66	17.00	17.34	4,176
07 Jul 21	17.25000 +0.05	17.34	16.46	17.15	10,163
06 Jul 21	17.20000 -0.48	17.20	16.73	17.04	3,594
02 Jul 21	17.68000 -0.22	18.12	17.61	18.12	2,503
01 Jul 21	17.90000 -0.39	18.33	17.65	18.25	56,704
30 Jun 21	18.29000 +0.22	18.30	17.81	18.02	5,679
29 Jun 21	18.07000 -0.08	18.10	17.87	17.91	8,733
28 Jun 21	18.15000 -0.10	18.23	17.63	17.63	10,189
25 Jun 21	18.25000 +1.05	18.87	17.12	17.27	75,592
24 Jun 21	17.20000 -0.17	17.61	16.20	16.20	15,911
23 Jun 21	17.37000 +0.05	17.75	17.01	17.30	5,947
22 Jun 21	17.32000 -0.93	17.98	16.48	17.98	33,177
21 Jun 21	18.25000 +1.32	18.38	16.90	17.01	37,884
18 Jun 21	16.93000 -1.60	18.73	16.55	18.62	83,459
17 Jun 21	18.53000 -0.14	18.73	17.77	18.07	78,892
16 Jun 21	18.67000 +0.67	18.85	17.97	18.23	133,900
15 Jun 21	18.00000 +1.32	18.36	16.43	16.88	24,358
14 Jun 21	16.68000 +0.44	17.23	16.24	16.24	30,643
11 Jun 21	16.24000 +0.24	16.24	15.78	15.78	11,183
10 Jun 21	16.00000 -0.50	16.25	15.58	16.08	14,550
09 Jun 21	16.50000 +0.08	16.79	16.13	16.79	255,411
08 Jun 21	16.42000 -0.58	16.88	16.40	16.72	12,307
07 Jun 21	17.00000 +0.95	17.40	16.10	16.10	12,352
04 Jun 21	16.05000 -0.55	16.49	15.78	16.49	12,698
03 Jun 21	16.60000 -0.93	17.50	16.25	17.24	9,866
02 Jun 21	17.53000 +0.08	17.62	17.07	17.35	12,462
01 Jun 21	17.45000 -0.56	18.17	17.31	17.82	14,928
28 May 21	18.01000 +0.41	18.25	17.50	17.74	67,837
27 May 21	17.60000 -0.11	17.97	17.28	17.97	5,901
26 May 21	17.71000 +0.01	17.81	17.71	17.71	1,831
25 May 21	17.70000 +0.20	17.90	17.21	17.81	4,323
24 May 21	17.50000 -0.25	18.05	17.22	17.68	4,345
21 May 21	17.75000 -0.25	18.18	17.75	17.94	12,433
20 May 21	18.00000 +0.00	18.06	17.50	17.65	261,525
19 May 21	18.00000 +0.34	18.00	17.36	17.36	5,043
18 May 21	17.66000 +0.19	18.19	17.66	18.19	21,097
17 May 21	17.47000 +0.05	18.05	17.45	17.60	10,914
14 May 21	17.42000 -0.10	18.08	17.25	18.08	9,350
13 May 21	17.52000 +0.66	17.94	16.92	17.00	16,193
12 May 21	16.86000 +0.26	17.78	16.36	16.36	18,480
11 May 21	16.60000 -0.44	16.95	16.23	16.95	7,638
10 May 21	17.04000 -0.49	17.60	16.85	17.53	9,213
07 May 21	17.53000 +0.17	17.86	17.30	17.68	5,476
06 May 21	17.36000 -0.97	18.26	17.28	18.24	12,182
05 May 21	18.33000 +0.83	18.70	17.25	17.43	14,508
04 May 21	17.50000 -0.48	17.97	17.50	17.77	8,161
03 May 21	17.98000 -0.27	18.30	17.24	18.00	16,559
30 Apr 21	18.25000 +0.41	18.34	17.22	17.57	12,968
29 Apr 21	17.84000 +0.04	18.58	17.57	17.90	423,026
28 Apr 21	17.80000 -0.70	18.24	16.86	18.24	21,637
27 Apr 21	18.50000 -0.06	18.99	18.17	18.40	45,961
26 Apr 21	18.56000 +0.11	18.90	17.55	17.80	63,680
23 Apr 21	18.45000 +1.59	18.93	16.82	16.86	31,062
22 Apr 21	16.86000 +0.25	17.00	16.28	16.46	10,609
21 Apr 21	16.61000 +1.24	16.86	15.21	15.61	19,665
20 Apr 21	15.37000 +0.33	15.48	14.88	14.88	17,520
19 Apr 21	15.04000 +0.28	15.49	14.28	14.28	14,726
16 Apr 21	14.76000 +0.42	15.16	14.24	14.46	13,507
15 Apr 21	14.34000 -0.12	14.99	14.34	14.49	30,409
14 Apr 21	14.46000 -0.91	15.66	14.34	15.66	43,252
13 Apr 21	15.37000 -0.36	16.00	15.27	15.27	13,697
12 Apr 21	15.73000 +0.07	16.09	15.20	15.22	22,201
09 Apr 21	15.66000 -1.05	16.40	15.65	16.37	50,052
08 Apr 21	16.71000 -0.34	17.16	16.30	16.76	10,626
07 Apr 21	17.05000 +0.50	17.18	16.55	16.55	10,843
06 Apr 21	16.55000 +0.98	16.91	15.60	15.61	35,044
05 Apr 21	15.57000 -0.20	15.78	14.80	15.78	40,285
01 Apr 21	15.77000 -0.94	17.00	15.74	17.00	44,605
31 Mar 21	16.71000 +0.07	17.15	16.45	16.49	4,043
30 Mar 21	16.64000 -0.66	17.61	16.46	17.19	9,365
29 Mar 21	17.30000 -0.79	18.22	17.06	17.70	11,848
26 Mar 21	18.09000 +0.82	18.10	17.10	17.10	53,803
25 Mar 21	17.27000 -0.22	17.53	16.00	17.12	22,158
24 Mar 21	17.49000 -0.51	18.66	17.03	18.65	71,523
23 Mar 21	18.00000 -0.39	18.00	16.79	17.90	40,737
22 Mar 21	18.39000 +0.41	18.39	17.50	17.80	17,983
19 Mar 21	17.98000 +0.04	18.06	17.14	18.06	13,883
18 Mar 21	17.94000 -0.35	18.20	17.52	18.16	17,256
17 Mar 21	18.29000 +0.39	18.34	17.30	17.68	13,237
16 Mar 21	17.90500 -0.74	18.18	17.68	18.08	9,614
15 Mar 21	18.65000 +0.65	18.89	17.74	18.00	19,386
12 Mar 21	18.00000 +0.41	18.00	17.25	17.53	18,875
11 Mar 21	17.59000 -0.18	17.59	17.17	17.54	9,375
10 Mar 21	17.77000 -0.20	18.58	17.25	17.97	54,563
09 Mar 21	17.97000 +1.28	18.04	16.50	16.69	26,901
08 Mar 21	16.69000 +0.64	16.82	15.52	16.05	10,058
05 Mar 21	16.05000 +0.55	16.23	15.24	15.59	305,912
04 Mar 21	15.50000 -0.28	16.00	14.65	15.75	47,701
03 Mar 21	15.78000 -0.96	16.50	15.62	16.47	44,929
02 Mar 21	16.74000 -0.26	16.97	16.23	16.75	11,155
01 Mar 21	17.00000 +0.56	17.48	16.24	16.44	8,576
26 Feb 21	16.44000 -0.54	17.15	16.12	17.15	31,312
25 Feb 21	16.98000 -1.00	18.03	16.45	17.59	40,214
24 Feb 21	17.98000 -0.22	18.44	17.05	17.61	19,861
23 Feb 21	18.20000 -0.50	18.20	17.09	18.17	38,974
22 Feb 21	18.70000 +0.40	18.99	17.25	18.32	42,485
19 Feb 21	18.30000 +0.41	18.35	17.39	17.63	46,509
18 Feb 21	17.89000 -0.51	17.99	17.21	17.59	32,876
17 Feb 21	18.40000 +0.92	18.40	16.86	17.98	30,537
16 Feb 21	17.48000 -1.51	18.87	17.43	18.87	64,422
12 Feb 21	18.99000 +0.25	19.23	18.33	18.41	17,895
11 Feb 21	18.74000 -0.60	19.96	18.11	19.34	20,302
10 Feb 21	19.34000 -0.25	19.67	18.79	19.62	54,579
09 Feb 21	19.59000 -0.27	19.99	19.32	19.99	36,026
08 Feb 21	19.86000 -0.84	20.58	19.50	20.12	43,411
05 Feb 21	20.70000 +0.20	20.99	20.22	20.60	24,347
04 Feb 21	20.50000 -0.25	20.91	19.80	20.91	20,332
03 Feb 21	20.75000 +0.25	21.00	20.10	20.35	13,158
02 Feb 21	20.50000 +2.62	20.88	17.88	17.88	76,127
01 Feb 21	17.88000 +0.06	18.25	17.26	18.19	38,423
29 Jan 21	17.82000 -0.06	17.89	17.02	17.59	32,412
28 Jan 21	17.88000 -0.57	19.58	17.21	18.34	104,945
27 Jan 21	18.45000 -1.42	19.87	18.45	19.67	34,510
26 Jan 21	19.87000 -2.39	22.46	19.40	22.46	60,146
25 Jan 21	22.26000 +0.48	25.19	22.20	25.19	98,668
22 Jan 21	21.78000 +1.71	22.00	19.50	20.09	55,891
21 Jan 21	20.07000 -1.75	21.99	20.07	21.69	73,859
20 Jan 21	21.82000 -1.19	22.44	20.00	21.39	17,909
19 Jan 21	23.01000 -0.02	23.90	22.97	23.29	44,319
15 Jan 21	23.03000 -1.90	25.08	22.30	25.08	88,532
14 Jan 21	24.93000 +2.60	25.67	22.00	22.37	143,606
13 Jan 21	22.33000 +0.06	23.01	21.82	22.76	76,627
12 Jan 21	22.27000 +0.34	23.67	21.50	22.00	149,027
11 Jan 21	21.93000 +3.14	23.90	19.45	19.45	384,729
08 Jan 21	18.79000 +0.39	20.98	17.95	18.06	355,807
07 Jan 21	18.40000 +1.89	18.45	16.68	16.98	102,048
06 Jan 21	16.51000 -0.18	17.20	16.39	16.64	54,650
05 Jan 21	16.69000 -0.51	17.02	16.51	17.02	29,178
04 Jan 21	17.20000 +0.75	17.29	16.10	16.45	46,194
31 Dec 20	16.45000 -0.35	19.16	16.45	19.00	60,936
30 Dec 20	16.80000 +0.44	16.98	16.22	16.32	19,654
29 Dec 20	16.36000 -0.76	16.98	16.02	16.98	50,175
28 Dec 20	17.12000 -0.51	17.63	16.72	17.63	49,090
24 Dec 20	17.63000 -0.69	18.51	17.63	18.23	38,162
23 Dec 20	18.32000 -0.82	19.14	18.18	19.14	27,120
22 Dec 20	19.14000 -0.28	19.53	18.49	19.50	26,860
21 Dec 20	19.42000 -0.53	19.80	19.15	19.68	49,226
18 Dec 20	19.95000 +0.06	21.83	19.80	19.80	143,339
17 Dec 20	19.89000 +1.28	19.89	19.19	19.19	78,775
16 Dec 20	18.61000 -0.59	19.12	18.06	19.07	88,285
15 Dec 20	19.20000 +0.18	19.73	18.88	19.35	112,678
14 Dec 20	19.02000 +0.71	19.41	18.10	18.73	149,426
11 Dec 20	18.31000 -1.16	19.55	18.00	19.50	101,344
10 Dec 20	19.47000 +1.44	19.95	17.85	17.85	118,725
09 Dec 20	18.03000 -0.40	18.87	17.21	18.64	242,039
08 Dec 20	18.43000 +1.37	18.65	16.59	17.09	240,467
07 Dec 20	17.06000 +0.33	17.12	16.36	16.61	149,353
04 Dec 20	16.73000 +0.13	17.10	16.44	16.57	39,913
03 Dec 20	16.60000 -0.06	16.73	16.20	16.46	44,549
02 Dec 20	16.66000 -0.08	16.74	16.40	16.74	31,630
01 Dec 20	16.74000 -0.90	17.70	16.58	17.67	33,970
30 Nov 20	17.64000 +0.71	17.64	15.76	16.91	82,072
27 Nov 20	16.93000 +0.72	17.12	16.36	16.36	41,594
25 Nov 20	16.21000 -0.29	16.38	15.50	16.37	50,474
24 Nov 20	16.50000 -0.80	17.52	16.16	17.20	86,552
23 Nov 20	17.30000 +0.06	17.83	17.04	17.60	94,048
20 Nov 20	17.24000 -1.08	19.15	17.14	18.32	661,743
19 Nov 20	18.32000 +0.67	18.79	17.50	17.65	590,430
18 Nov 20	17.65000 -3.19	20.50	17.65	20.50	255,630
17 Nov 20	20.84000 +5.08	21.62	16.38	16.53	808,271
16 Nov 20	15.76000 -0.02	16.16	15.48	15.62	86,850
13 Nov 20	15.78000 +14.71	16.99	13.57	15.00	592,260
12 Nov 20	16.05000 -0.01	16.35	15.15	15.30	75,876
11 Nov 20	16.20000 +0.00	16.20	14.85	15.00	159,323
10 Nov 20	16.20000 -0.05	16.95	15.90	16.35	64,497
09 Nov 20	16.95000 +0.09	17.85	15.30	16.20	129,453
06 Nov 20	15.60000 -0.16	18.15	15.30	17.85	142,320
05 Nov 20	18.00000 -0.09	19.50	17.70	19.05	128,549
04 Nov 20	19.35000 +0.03	21.15	18.00	18.15	177,580
03 Nov 20	18.90000 +0.12	20.55	15.90	16.35	190,494
02 Nov 20	17.10000 -0.17	19.05	16.95	17.70	216,675
30 Oct 20	19.65000 -0.09	23.47	18.75	23.40	1,229,392
29 Oct 20	21.00000 +0.14	22.50	14.43	15.15	2,012,478
28 Oct 20	18.90000 +0.74	20.55	12.30	17.32	17,680,456
27 Oct 20	7.79850 +0.02	7.80	7.46	7.65	70,678
26 Oct 20	7.46400 +0.01	7.91	7.31	7.72	54,427
23 Oct 20	7.35000 +0.00	7.50	7.09	7.35	84,448
22 Oct 20	7.27650 -0.01	7.68	7.08	7.58	47,833
21 Oct 20	7.48350 -0.02	7.78	7.32	7.65	64,477
20 Oct 20	7.80000 +0.00	7.99	7.65	7.99	30,536
19 Oct 20	7.80000 -0.03	8.32	7.61	8.25	82,228
16 Oct 20	8.25000 -0.01	8.54	8.13	8.39	55,415
15 Oct 20	8.38350 +0.00	8.40	7.97	8.40	37,241
14 Oct 20	8.39850 -0.01	8.68	8.10	8.68	66,296
13 Oct 20	8.58450 -0.02	8.85	8.51	8.85	56,757
12 Oct 20	8.85000 -0.01	9.15	8.43	9.15	68,080
09 Oct 20	8.99850 +0.00	9.12	8.85	9.00	57,272
08 Oct 20	8.97150 +0.01	9.12	8.66	8.93	66,984
07 Oct 20	8.77500 +0.00	9.04	8.62	9.00	116,099
06 Oct 20	8.72250 -0.18	9.45	8.40	8.70	284,489
05 Oct 20	11.40000 +0.02	11.85	11.12	11.34	136,138
02 Oct 20	11.09850 -0.02	11.25	10.80	11.02	26,922
01 Oct 20	11.33850 -0.02	11.77	10.95	11.70	49,621
30 Sep 20	11.62500 -0.02	12.45	11.55	12.00	31,171
29 Sep 20	11.97150 -0.01	12.30	11.43	12.26	31,891
28 Sep 20	12.16200 +0.00	12.60	11.85	12.60	28,630
25 Sep 20	12.12150 +0.08	12.42	10.95	10.95	59,990
24 Sep 20	10.96650 -0.04	11.64	10.65	11.55	50,576
23 Sep 20	11.62950 -0.04	12.45	11.37	12.30	77,938
22 Sep 20	12.30000 -0.01	12.93	12.00	12.90	53,829
21 Sep 20	12.45300 -0.02	12.90	12.30	12.75	43,531
18 Sep 20	12.70950 -0.03	13.50	12.61	13.30	36,862
17 Sep 20	13.20000 +0.04	13.43	12.30	12.30	31,343
16 Sep 20	12.63600 +0.02	13.08	12.00	12.52	52,235
15 Sep 20	12.30000 -0.12	13.50	11.40	13.20	206,688
14 Sep 20	14.10000 +0.03	14.10	13.50	14.10	46,974
11 Sep 20	13.63050 -0.01	14.31	13.35	14.31	25,240
10 Sep 20	13.79850 -0.01	14.40	13.58	14.08	17,377
09 Sep 20	13.94100 +0.03	14.17	13.35	13.50	15,867
08 Sep 20	13.50000 +0.00	13.50	13.05	13.05	16,182
04 Sep 20	13.50600 -0.01	14.15	12.90	13.65	47,059
03 Sep 20	13.65000 -0.03	14.54	13.50	14.10	33,727
02 Sep 20	14.11200 +0.07	14.47	12.75	13.24	63,681
01 Sep 20	13.05150 -0.06	13.95	12.77	13.89	87,296
31 Aug 20	13.88850 -0.01	14.25	13.58	14.16	53,343
28 Aug 20	14.08050 -0.03	14.70	13.65	14.40	57,789
27 Aug 20	14.47800 +0.01	15.30	14.25	15.00	58,072
26 Aug 20	14.40000 -0.06	15.15	14.25	15.00	55,904
25 Aug 20	15.30000 +0.03	15.45	14.70	15.30	41,599
24 Aug 20	14.85000 -0.08	16.75	14.25	16.65	174,640
21 Aug 20	16.05000 -0.06	17.25	15.75	17.25	59,681
20 Aug 20	16.95000 -0.01	17.25	16.50	16.80	39,996
19 Aug 20	17.10000 -0.01	17.25	16.65	17.10	27,862
18 Aug 20	17.25000 +0.04	17.40	16.65	16.80	48,732
17 Aug 20	16.65000 +0.02	16.80	16.05	16.20	40,545
14 Aug 20	16.35000 -0.03	16.80	15.90	16.80	70,390
13 Aug 20	16.80000 -0.01	16.95	16.50	16.95	51,337
12 Aug 20	16.95000 -0.03	17.85	16.35	17.85	60,731
11 Aug 20	17.40000 +0.00	18.00	16.65	17.40	77,929
10 Aug 20	17.40000 +0.07	17.70	16.50	16.50	109,210
07 Aug 20	16.35000 +0.00	16.65	16.05	16.35	65,153
06 Aug 20	16.35000 -0.08	16.95	15.90	16.95	119,619
05 Aug 20	17.55000 +0.03	18.00	17.25	17.70	90,468
04 Aug 20	17.10000 -0.02	18.00	16.65	17.70	84,457
03 Aug 20	17.40000 +0.05	17.70	16.20	16.65	116,749
31 Jul 20	16.65000 +0.02	18.60	16.05	16.80	145,891
30 Jul 20	16.35000 +0.02	16.50	15.15	15.75	132,095
29 Jul 20	16.05000 -0.05	16.50	15.75	16.50	145,044
28 Jul 20	16.80000 -0.11	17.85	16.50	17.40	232,215
27 Jul 20	18.45000 -0.01	19.95	17.25	19.35	383,946
24 Jul 20	18.60000 +0.14	24.15	18.15	23.85	2,962,320
23 Jul 20	16.42500 +0.07	18.45	15.90	18.00	679,690
22 Jul 20	15.45000 -0.08	17.70	15.00	17.70	305,264
21 Jul 20	16.65000 +0.09	18.52	16.05	16.80	335,252
20 Jul 20	15.30000 -0.04	16.80	15.30	16.80	59,055
17 Jul 20	15.90000 +0.09	16.35	14.77	14.85	84,358
16 Jul 20	14.55000 +0.05	14.85	13.80	13.81	59,068
15 Jul 20	13.75500 +0.08	13.80	12.60	12.73	70,508
14 Jul 20	12.52500 -0.04	13.20	11.85	12.75	103,807
13 Jul 20	13.05000 -0.07	14.10	12.90	14.10	111,449
10 Jul 20	14.07000 -0.02	14.25	13.80	13.80	43,277
09 Jul 20	14.41500 -0.05	15.30	13.80	15.00	101,246
08 Jul 20	15.15000 -0.04	15.75	15.00	15.45	34,756
07 Jul 20	15.75000 +0.02	15.90	15.15	15.30	49,974
06 Jul 20	15.45000 -0.03	16.50	15.30	16.50	58,858
02 Jul 20	15.90000 -0.05	16.66	15.60	16.65	58,710
01 Jul 20	16.65000 +0.00	17.70	16.05	16.95	79,944
30 Jun 20	16.65000 +0.05	16.95	15.00	15.75	120,771
29 Jun 20	15.90000 +0.03	16.20	15.00	15.98	125,329
26 Jun 20	15.45000 -0.09	16.65	15.30	16.50	105,082
25 Jun 20	16.80000 -0.03	17.10	15.75	15.82	119,436
24 Jun 20	17.25000 -0.07	18.00	16.65	17.70	138,976
23 Jun 20	18.30000 -0.20	23.85	16.65	22.50	521,440
22 Jun 20	21.30000 +0.15	24.00	20.94	21.00	530,823
19 Jun 20	19.05000 +0.08	20.40	18.15	18.75	200,212
18 Jun 20	17.85000 -0.07	18.75	16.20	17.25	202,417
17 Jun 20	18.90000 +0.32	21.75	15.45	18.00	1,340,593
16 Jun 20	14.10000 -0.07	15.88	13.68	15.60	157,099
15 Jun 20	15.15000 +0.08	15.15	13.35	13.95	62,359
12 Jun 20	13.96500 +0.04	14.70	13.05	14.35	62,774
11 Jun 20	13.32000 -0.15	14.85	12.75	14.25	94,059
10 Jun 20	15.60000 +0.15	19.20	13.80	13.80	466,760
09 Jun 20	13.30500 +0.02	13.35	12.45	13.20	47,959
08 Jun 20	13.05000 +0.00	13.47	12.37	13.06	68,939
05 Jun 20	13.05000 +0.00	13.50	12.60	13.50	42,103
04 Jun 20	13.05000 -0.06	14.10	12.30	13.80	118,223
03 Jun 20	13.89000 -0.11	15.60	13.80	15.30	95,927
02 Jun 20	15.60000 -0.02	16.05	14.25	16.05	98,326
01 Jun 20	15.90000 +0.07	16.80	15.30	15.75	116,281
29 May 20	14.80500 -0.16	16.50	13.50	16.50	245,226
28 May 20	17.25000 +0.30	17.85	13.05	13.39	575,509
27 May 20	12.75000 +0.17	13.65	9.75	10.42	272,751
26 May 20	10.24500 +0.06	10.80	9.52	9.52	59,481
22 May 20	9.42000 +0.00	9.51	8.70	9.39	40,908
21 May 20	9.39000 -0.01	9.67	9.03	9.60	30,537
20 May 20	9.49500 -0.02	10.35	9.31	9.75	31,754
19 May 20	9.75000 +0.01	10.20	9.52	9.82	28,187
18 May 20	9.60000 +0.02	10.05	9.30	9.73	45,325
15 May 20	9.22500 -0.04	9.98	9.15	9.45	29,048
14 May 20	9.87000 +0.00	10.44	9.00	9.75	37,471
13 May 20	9.90000 -0.02	11.19	9.00	10.65	66,641
12 May 20	10.27500 +0.02	11.25	9.75	10.50	81,740
11 May 20	9.90000 +0.07	10.11	9.00	9.00	40,636
08 May 20	8.85000 +0.04	8.91	8.25	8.70	39,998
07 May 20	8.25000 -0.02	8.55	8.25	8.55	32,391
06 May 20	8.55000 -0.01	8.77	8.18	8.77	22,392
05 May 20	8.65500 +0.03	8.70	8.10	8.40	24,444
04 May 20	8.25000 -0.04	8.86	7.97	8.85	32,140
01 May 20	8.85000 -0.03	9.33	8.40	8.55	22,343
30 Apr 20	9.33000 +0.01	9.60	8.70	9.60	24,480
29 Apr 20	9.15000 -0.07	10.74	9.04	10.35	45,083
28 Apr 20	10.26000 +0.04	10.65	9.63	9.93	33,743
27 Apr 20	9.63000 +0.06	9.73	9.00	9.15	25,802
24 Apr 20	8.71500 +0.02	9.61	8.10	8.35	52,676
23 Apr 20	8.40000 +0.04	8.77	7.65	7.71	21,242
22 Apr 20	7.81500 -0.01	8.10	7.50	8.10	11,834
21 Apr 20	7.95000 -0.02	8.25	7.50	8.10	18,297
20 Apr 20	8.25000 +0.01	8.68	7.80	8.37	25,353
17 Apr 20	8.08500 +0.01	8.74	7.80	8.25	22,778
16 Apr 20	7.93500 -0.02	8.70	7.50	8.35	10,561
15 Apr 20	8.25000 -0.05	9.00	7.20	8.68	39,882
14 Apr 20	8.97000 +0.10	10.05	7.20	7.83	112,365
13 Apr 20	7.42500 +0.03	7.50	6.75	7.26	19,140
09 Apr 20	6.91500 +0.04	7.35	6.30	6.32	38,867
08 Apr 20	6.30000 +0.01	6.78	5.70	6.45	26,735
07 Apr 20	6.15000 +0.01	6.64	6.05	6.30	21,822
06 Apr 20	6.04500 +0.01	6.45	5.53	6.45	19,144
03 Apr 20	5.88000 -0.03	6.75	5.70	6.30	22,384
02 Apr 20	6.33000 -0.03	6.75	6.15	6.75	20,874
01 Apr 20	6.78000 +0.01	7.18	6.45	6.57	14,889
31 Mar 20	6.69000 -0.02	7.05	6.60	6.74	20,346
30 Mar 20	6.99000 -0.03	7.23	6.60	6.90	23,818
27 Mar 20	7.45500 -0.06	7.80	7.06	7.80	43,753
26 Mar 20	8.40000 +0.08	9.30	7.35	7.50	105,486
25 Mar 20	7.24500 +0.09	8.25	5.85	6.15	113,578
24 Mar 20	5.97000 -0.02	6.60	5.51	6.53	48,213
23 Mar 20	6.30000 +0.02	6.70	5.57	6.70	47,673
20 Mar 20	5.92500 +0.03	6.60	5.70	5.70	74,147
19 Mar 20	5.44500 -0.01	5.85	4.66	5.19	74,358
18 Mar 20	5.55000 -0.03	6.30	5.07	6.30	64,726
17 Mar 20	5.97000 -0.02	6.60	5.85	6.00	59,646
16 Mar 20	6.30000 -0.07	7.05	5.70	7.05	59,130
13 Mar 20	7.35000 -0.02	8.70	6.90	7.50	61,043
12 Mar 20	7.65000 -0.10	8.70	7.05	7.35	102,071
11 Mar 20	9.18000 -0.06	10.35	8.55	9.90	63,841
10 Mar 20	10.02000 -0.02	11.10	9.60	10.50	51,685
09 Mar 20	10.24500 -0.07	10.95	10.20	10.62	62,424
06 Mar 20	11.31000 -0.06	11.85	10.95	11.70	86,758
05 Mar 20	12.19500 -0.10	13.83	11.13	13.57	182,198
04 Mar 20	13.77000 +0.19	15.60	10.81	11.40	398,636
03 Mar 20	10.90500 -0.03	11.40	10.80	11.23	36,703
02 Mar 20	11.40000 +0.02	11.85	10.35	11.10	49,266
28 Feb 20	11.14500 +0.08	11.85	9.30	9.78	105,858
27 Feb 20	9.97500 -0.10	11.25	9.45	11.25	145,316
26 Feb 20	11.52000 +0.00	12.00	11.25	11.46	56,519
25 Feb 20	11.46000 -0.03	12.45	11.25	12.09	99,034
24 Feb 20	11.92500 -0.04	12.30	11.72	11.97	66,873
21 Feb 20	12.46500 -0.08	14.25	12.42	13.35	141,090
20 Feb 20	13.65000 +0.05	14.55	12.90	13.05	188,838
19 Feb 20	12.90000 +0.03	13.20	11.47	12.00	197,457
18 Feb 20	12.45000 +0.13	12.73	10.51	10.71	275,420
14 Feb 20	10.50000 -0.05	11.13	10.35	11.10	195,498
13 Feb 20	11.25000 -0.05	11.86	10.80	11.85	147,765
12 Feb 20	11.92500 -0.04	12.55	11.72	12.15	96,602
11 Feb 20	12.52500 +0.02	13.15	11.40	12.30	185,186
10 Feb 20	12.24000 +0.02	12.82	11.85	12.15	140,206
07 Feb 20	11.92500 -0.48	13.95	11.40	13.50	731,775
06 Feb 20	19.20000 -0.05	21.45	18.15	20.25	174,783
05 Feb 20	19.95000 +0.14	23.55	18.75	19.20	307,263
04 Feb 20	17.85000 -0.24	21.07	16.50	20.70	310,037
03 Feb 20	21.52500 -0.32	24.75	21.45	24.60	249,609
31 Jan 20	26.25000 -0.29	30.45	25.80	29.70	312,432
30 Jan 20	30.60000 +0.35	34.05	28.50	33.00	1,864,061
29 Jan 20	25.35000 +0.11	28.20	21.60	22.65	378,428
28 Jan 20	23.70000 +0.12	29.55	19.50	22.05	824,601
27 Jan 20	21.90000 +0.49	24.45	15.30	16.20	769,149
24 Jan 20	14.55000 +0.29	21.75	11.01	11.19	1,423,336
23 Jan 20	10.20000 +0.09	10.42	9.60	9.90	81,599
22 Jan 20	8.91000 -0.01	9.37	8.25	9.15	20,447
21 Jan 20	9.10500 -0.05	10.35	8.40	10.20	46,614
17 Jan 20	9.90000 -0.03	10.72	9.75	9.96	23,532
16 Jan 20	10.35000 +0.01	10.80	9.16	9.99	44,536
15 Jan 20	10.17000 -0.04	11.55	9.98	10.99	50,094
14 Jan 20	10.74000 +0.04	11.55	10.03	10.50	53,749
13 Jan 20	10.15500 -0.04	12.13	9.58	10.84	102,108
10 Jan 20	10.80000 +0.09	12.57	9.72	9.75	260,709
09 Jan 20	9.43500 +0.07	11.40	8.11	8.85	188,482
08 Jan 20	8.38500 +0.01	8.70	8.10	8.10	26,138
07 Jan 20	8.22000 -0.02	8.97	8.11	8.85	37,496
06 Jan 20	8.44500 +0.03	9.23	7.66	8.13	94,189
03 Jan 20	8.01000 +0.03	8.31	7.36	7.65	50,767
02 Jan 20	7.62000 +0.03	7.65	7.22	7.43	25,999
31 Dec 19	7.20000 +0.00	7.64	7.05	7.05	36,617
30 Dec 19	7.14000 -0.03	7.80	6.90	7.65	74,464
27 Dec 19	7.62000 -0.01	8.14	7.50	7.65	20,166
26 Dec 19	7.71000 -0.02	8.25	7.20	7.87	45,409
24 Dec 19	7.95000 +0.05	7.95	6.99	6.99	25,887
23 Dec 19	7.15500 +0.02	7.28	6.81	7.20	29,710
20 Dec 19	6.90000 +0.01	7.32	6.60	6.90	39,578
19 Dec 19	6.79500 -0.03	7.65	6.80	7.65	31,062
18 Dec 19	7.32000 -0.01	7.95	7.20	7.70	20,062
17 Dec 19	7.50000 -0.07	8.55	7.01	8.41	58,651
16 Dec 19	8.53500 -0.05	9.28	8.43	9.28	19,026
13 Dec 19	9.28500 -0.02	9.51	8.70	9.51	13,488
12 Dec 19	9.52500 -0.05	9.60	8.10	8.28	59,984
11 Dec 19	10.33500 +0.05	10.35	9.52	9.52	31,873
10 Dec 19	9.58500 +0.03	9.58	8.61	9.30	26,882
09 Dec 19	9.16500 +0.03	9.30	8.67	8.85	25,864
06 Dec 19	8.67000 -0.03	9.90	8.64	9.19	28,283
05 Dec 19	9.15000 -0.08	10.27	8.79	10.27	32,884
04 Dec 19	10.35000 -0.05	10.95	9.91	10.74	18,019
03 Dec 19	11.10000 -0.07	12.22	10.45	12.00	28,444
02 Dec 19	12.09000 +0.01	12.75	11.43	12.30	30,902
29 Nov 19	12.00000 +0.08	13.20	10.83	11.40	44,686
27 Nov 19	10.75500 +0.01	11.56	10.75	11.22	26,413
26 Nov 19	10.65000 +0.03	11.70	9.78	10.05	44,888
25 Nov 19	10.20000 +0.07	10.80	9.45	9.54	28,930
22 Nov 19	9.15000 -0.01	9.75	9.03	9.75	13,594
21 Nov 19	9.30000 -0.01	9.96	9.06	9.30	9,059
20 Nov 19	9.43500 -0.01	9.96	9.30	9.37	17,949
19 Nov 19	9.55500 +0.00	10.09	9.30	9.30	9,097
18 Nov 19	9.51000 -0.02	9.75	9.27	9.69	6,021
15 Nov 19	9.75000 -0.03	10.20	9.40	10.20	8,792
14 Nov 19	10.20000 +0.02	10.20	9.44	9.84	8,617
13 Nov 19	9.84000 +0.06	9.90	9.31	9.60	14,825
12 Nov 19	8.97000 -0.08	10.47	8.55	10.20	15,174
11 Nov 19	10.21500 -0.04	11.37	10.21	10.36	3,805
08 Nov 19	10.74000 +0.00	10.95	10.20	10.50	7,661
07 Nov 19	10.68000 -0.03	11.72	10.66	11.10	7,151
06 Nov 19	11.10000 -0.02	12.00	10.50	11.88	9,444
05 Nov 19	11.41500 +0.00	12.00	11.28	11.40	7,326
04 Nov 19	11.40000 +0.03	11.67	10.27	11.25	14,845
01 Nov 19	10.95000 +0.09	11.85	9.69	9.69	13,244
31 Oct 19	9.67500 -0.03	10.57	9.45	10.57	20,987
30 Oct 19	10.08000 -0.02	10.62	10.06	10.38	7,516
29 Oct 19	10.36500 -0.04	10.95	10.20	10.50	9,275
28 Oct 19	10.90500 -0.06	11.70	9.52	11.70	18,094
25 Oct 19	11.86500 +0.03	12.31	10.95	11.25	5,900
24 Oct 19	11.44500 -0.06	13.50	11.25	12.45	8,510
23 Oct 19	12.42000 -0.04	12.85	11.77	12.75	3,544
22 Oct 19	12.99000 -0.04	13.35	12.15	13.20	4,379
21 Oct 19	13.54500 +0.00	14.25	12.78	14.25	5,646
18 Oct 19	13.50000 -0.03	14.25	12.15	14.25	12,936
17 Oct 19	13.98000 -0.02	14.25	12.75	13.59	13,185
16 Oct 19	14.32500 +0.11	17.31	12.82	14.85	109,478
15 Oct 19	12.70500 +0.07	12.75	11.70	12.15	3,397
14 Oct 19	11.71500 -0.03	12.42	11.70	11.70	2,877
11 Oct 19	12.19500 +0.00	13.20	11.37	12.75	7,041
10 Oct 19	12.21000 +0.07	13.15	11.10	11.40	15,984
09 Oct 19	11.13000 +0.00	11.74	10.65	10.95	3,140
08 Oct 19	11.10000 +0.00	11.94	10.50	11.40	5,693
07 Oct 19	11.11500 +0.03	11.85	10.14	10.80	8,315
04 Oct 19	10.65000 +0.03	11.10	9.75	10.20	5,192
03 Oct 19	10.15500 -0.02	11.70	9.90	10.35	9,711
02 Oct 19	10.50000 +0.01	10.98	9.90	10.50	11,367
01 Oct 19	10.35000 -0.04	11.10	9.91	11.09	8,474
30 Sep 19	10.96500 -0.04	11.85	10.59	11.17	7,950
27 Sep 19	11.58000 -0.01	12.28	10.68	11.70	8,386
26 Sep 19	11.70000 -0.04	13.20	11.25	12.46	4,923
25 Sep 19	12.30000 -0.04	13.05	12.15	12.78	4,097
24 Sep 19	12.82500 -0.01	13.50	12.60	13.20	3,284
23 Sep 19	12.97500 -0.06	13.65	12.81	13.50	9,245
20 Sep 19	13.80000 +0.01	14.19	13.20	13.65	6,400
19 Sep 19	13.62000 -0.01	14.02	13.20	13.95	9,121
18 Sep 19	13.80000 -0.02	14.70	12.75	14.11	7,435
17 Sep 19	14.11500 +0.01	15.00	13.57	14.17	16,471
16 Sep 19	13.95000 -0.05	15.75	13.95	14.88	29,872
13 Sep 19	14.70000 -0.07	16.05	14.25	16.05	27,524
12 Sep 19	15.75000 -0.01	16.35	15.07	15.75	6,741
11 Sep 19	15.90000 -0.01	17.10	15.60	15.90	4,597
10 Sep 19	16.05000 +0.06	17.10	15.00	16.20	13,107
09 Sep 19	15.15000 -0.08	16.35	14.40	16.05	8,361
06 Sep 19	16.35000 -0.03	17.40	16.35	16.65	3,390
05 Sep 19	16.80000 -0.02	17.55	16.35	16.95	4,787
04 Sep 19	17.10000 -0.01	18.00	16.35	17.55	6,066
03 Sep 19	17.25000 +0.00	18.15	16.20	17.25	8,775
30 Aug 19	17.25000 +0.05	17.85	16.50	16.65	4,092
29 Aug 19	16.50000 -0.05	18.00	16.50	17.55	3,562
28 Aug 19	17.25000 +0.05	18.45	16.35	16.35	8,154
27 Aug 19	16.50000 -0.06	17.85	16.20	17.55	5,070
26 Aug 19	17.40000 +0.03	18.00	16.35	16.95	8,278
23 Aug 19	16.95000 -0.10	18.60	16.05	18.60	18,104
22 Aug 19	18.45000 -0.11	20.95	18.00	20.25	17,514
21 Aug 19	20.10000 -0.07	21.30	19.95	21.15	16,187
20 Aug 19	21.15000 +0.05	23.25	17.55	18.75	46,552
19 Aug 19	20.40000 +0.45	25.35	15.90	15.90	345,991
16 Aug 19	13.65000 +0.08	13.95	12.45	12.45	4,147
15 Aug 19	12.46500 -0.01	14.71	12.46	13.47	12,216
14 Aug 19	12.64500 -0.33	17.40	11.67	17.40	32,100
13 Aug 19	17.55000 -0.06	19.35	16.20	19.20	7,411
12 Aug 19	18.45000 +0.17	19.05	16.20	16.20	5,781
09 Aug 19	15.90000 -0.24	19.95	14.62	19.50	22,498
08 Aug 19	19.50000 -0.27	23.25	19.24	23.25	14,591
07 Aug 19	23.55000 +0.24	26.10	19.95	19.95	13,256
06 Aug 19	19.95000 -0.54	29.55	19.24	28.95	41,697
05 Aug 19	28.05000 -0.10	30.69	27.60	30.00	5,070
02 Aug 19	29.55000 -0.07	30.45	29.10	29.85	2,184
01 Aug 19	30.60000 +0.04	31.65	29.55	29.85	5,194
31 Jul 19	30.00000 -0.04	32.10	29.40	30.45	5,219
30 Jul 19	30.60000 +0.04	30.90	28.65	30.00	5,163
29 Jul 19	30.00000 -0.02	31.20	30.00	30.45	3,014
26 Jul 19	30.30000 -0.03	33.30	30.00	30.75	1,595
25 Jul 19	30.75000 -0.03	32.25	30.30	31.35	4,423
24 Jul 19	31.20000 +0.06	31.95	30.30	30.30	4,151
23 Jul 19	30.30000 -0.01	31.95	30.30	30.60	4,321
22 Jul 19	30.45000 -0.22	34.35	30.45	34.35	9,803
19 Jul 19	33.75000 -0.08	35.25	33.45	34.05	5,418
18 Jul 19	34.95000 +0.07	36.90	34.05	34.05	5,022
17 Jul 19	33.90000 -0.08	37.05	33.25	35.10	7,109
16 Jul 19	35.09999 +0.23	36.60	31.35	31.65	15,666
15 Jul 19	31.65000 +0.06	31.95	30.60	30.60	2,510
12 Jul 19	30.75000 -0.01	31.50	30.30	31.05	6,061
11 Jul 19	30.90000 -0.07	31.95	30.75	31.95	4,507
10 Jul 19	31.95000 -0.01	32.70	31.50	32.25	2,804
09 Jul 19	32.10000 -0.09	33.75	32.10	33.00	4,984
08 Jul 19	33.45000 -0.01	33.75	31.80	33.45	3,627
05 Jul 19	33.60000 +0.04	33.60	31.80	33.00	4,205
03 Jul 19	33.00000 +0.03	33.00	32.25	32.85	2,503
02 Jul 19	32.55000 -0.05	34.05	31.65	33.30	8,383
01 Jul 19	33.30000 +0.17	33.75	31.35	31.50	12,535
28 Jun 19	30.75000 -0.16	36.00	30.30	33.15	185,196
27 Jun 19	33.15000 -0.04	34.80	33.15	34.35	12,789
26 Jun 19	33.75000 -0.07	35.85	33.75	34.95	9,964
25 Jun 19	34.80000 -0.05	36.30	34.80	35.55	6,050
24 Jun 19	35.55000 -0.06	37.20	35.10	36.75	7,964
21 Jun 19	36.45000 +0.06	36.90	34.65	35.10	12,940
20 Jun 19	35.55000 +0.01	36.07	34.20	35.85	8,872
19 Jun 19	35.40000 -0.07	36.75	35.40	36.45	7,309
18 Jun 19	36.45000 +0.08	37.65	35.55	35.55	8,723
17 Jun 19	35.25000 +0.03	36.45	34.05	34.80	11,994
14 Jun 19	34.80000 +0.13	35.85	32.34	33.00	13,464
13 Jun 19	32.85000 -0.15	36.00	32.70	35.25	14,801
12 Jun 19	35.09999 +0.04	35.70	33.43	34.35	8,894
11 Jun 19	34.50000 -0.15	38.10	34.35	37.05	16,794
10 Jun 19	36.75000 +0.12	37.80	34.95	35.10	9,048
07 Jun 19	34.95000 +0.10	35.10	32.70	33.00	7,688
06 Jun 19	33.45000 -0.03	35.25	30.15	33.90	14,428
05 Jun 19	33.90000 -0.13	38.55	33.75	36.00	12,699
04 Jun 19	35.85000 +0.08	38.10	34.80	34.95	9,918
03 Jun 19	34.65000 -0.06	36.60	33.75	35.40	9,827
31 May 19	35.55000 +0.04	36.45	33.76	34.95	8,366
30 May 19	34.95000 -0.10	37.05	33.90	36.60	14,278
29 May 19	36.45000 -0.18	38.70	35.85	38.70	16,275
28 May 19	39.15000 -0.17	42.30	38.55	41.70	7,040
24 May 19	41.70000 +0.07	42.15	40.35	40.95	4,359
23 May 19	40.65000 -0.12	41.85	39.90	41.85	10,559
22 May 19	42.45000 -0.01	43.20	41.40	42.45	7,883
21 May 19	42.59999 +0.04	42.90	40.05	42.00	5,163
20 May 19	42.00000 -0.02	43.80	40.65	42.00	6,105
17 May 19	42.30000 -0.07	43.05	41.70	42.75	5,374
16 May 19	43.35000 -0.07	46.80	42.45	45.15	16,527
15 May 19	44.40000 +0.11	46.87	42.00	42.30	17,145
14 May 19	42.75000 +0.10	43.65	40.95	41.10	10,471
13 May 19	41.25000 -0.04	42.30	40.20	40.80	13,080
10 May 19	41.85000 -0.02	43.35	40.95	41.70	9,781
09 May 19	42.15000 +0.00	42.60	39.75	40.95	12,445
08 May 19	42.15000 -0.01	43.05	40.50	42.15	9,387
07 May 19	42.30000 -0.03	43.50	41.25	42.00	6,469
06 May 19	42.75000 +0.02	43.80	41.25	41.70	6,656
03 May 19	42.45000 +0.05	42.75	40.95	41.85	7,649
02 May 19	41.70000 +0.02	42.00	39.75	41.40	8,996
01 May 19	41.40000 -0.17	45.75	41.02	44.25	15,038
30 Apr 19	43.95000 -0.13	46.65	43.20	45.90	13,217
29 Apr 19	45.97500 +0.11	47.40	43.80	46.20	23,312
26 Apr 19	44.40000 +0.20	47.10	41.55	43.95	29,037
25 Apr 19	41.40000 -0.07	43.05	41.10	42.30	4,484
24 Apr 19	42.45000 -0.09	44.85	42.15	44.10	6,512
23 Apr 19	43.80000 +0.19	44.70	40.95	40.95	7,937
22 Apr 19	40.95000 +0.00	42.45	40.65	40.80	6,700
18 Apr 19	40.95000 -0.10	42.90	40.80	42.30	11,397
17 Apr 19	42.45000 -0.07	44.55	40.95	44.55	14,348
16 Apr 19	43.50000 -0.07	45.75	42.60	45.00	14,341
15 Apr 19	44.55000 +0.01	45.00	42.00	44.40	15,323
12 Apr 19	44.40000 -0.04	46.65	43.20	45.60	7,875
11 Apr 19	45.00000 -0.06	46.35	43.80	46.35	9,103
10 Apr 19	45.90000 -0.02	47.25	45.00	46.65	5,477
09 Apr 19	46.20000 -0.05	47.85	45.30	46.80	10,695
08 Apr 19	46.95000 +0.01	48.30	45.60	46.80	11,535
05 Apr 19	46.80000 -0.04	48.90	45.45	47.55	10,484
04 Apr 19	47.40000 +0.17	47.85	44.40	45.00	8,855
03 Apr 19	44.85000 +0.06	46.50	43.95	44.25	12,461
02 Apr 19	43.95000 +0.06	44.70	42.45	43.20	10,351
01 Apr 19	43.05000 +0.08	43.65	40.95	42.00	10,970
29 Mar 19	41.85000 -0.02	44.10	41.55	42.45	8,312
28 Mar 19	42.15000 -0.06	43.54	41.40	43.20	6,709
27 Mar 19	43.05000 +0.05	43.80	40.05	42.00	29,587
26 Mar 19	42.30000 -0.16	46.35	42.15	44.85	14,109
25 Mar 19	44.70000 -0.20	48.60	43.95	46.65	14,876
22 Mar 19	47.70000 -0.31	52.05	45.00	51.30	33,186
21 Mar 19	52.35000 +0.08	57.00	51.00	52.20	26,197
20 Mar 19	51.15000 +0.09	52.05	46.65	50.10	24,758
19 Mar 19	49.80000 +0.47	52.35	42.91	43.50	39,866
18 Mar 19	42.75000 +0.05	45.38	41.52	42.00	23,942
15 Mar 19	42.00000 +0.08	43.35	40.35	41.25	20,174
14 Mar 19	40.80000 +0.07	42.30	39.15	41.85	25,510
13 Mar 19	39.75000 +0.09	40.65	38.55	38.55	12,707
12 Mar 19	38.40000 +0.11	39.15	36.75	36.90	6,854
11 Mar 19	36.75000 +0.13	37.80	34.68	35.25	13,469
08 Mar 19	34.80000 -0.06	36.04	34.20	35.55	10,171
07 Mar 19	35.70000 -0.02	37.66	34.65	36.00	11,375
06 Mar 19	36.00000 -0.19	38.85	35.85	38.85	12,011
05 Mar 19	38.84999 -0.02	40.05	38.40	39.15	4,536
04 Mar 19	39.15000 -0.08	41.55	38.85	40.80	8,033
01 Mar 19	40.35000 -0.11	42.75	40.20	42.15	15,010
28 Feb 19	42.00000 -0.12	44.40	41.40	44.40	7,458
27 Feb 19	43.80000 -0.05	44.55	43.50	44.55	2,478
26 Feb 19	44.55000 +0.00	45.15	42.75	44.55	3,350
25 Feb 19	44.55000 +0.07	45.15	43.80	43.80	8,339
22 Feb 19	43.50000 +0.01	43.80	39.00	43.80	34,418
21 Feb 19	43.35000 +0.02	43.80	42.75	42.75	3,754
20 Feb 19	43.05000 -0.02	43.50	42.75	43.20	2,899
19 Feb 19	43.35000 -0.06	45.15	42.75	44.10	6,258
15 Feb 19	44.25000 +0.04	45.75	43.95	44.25	7,239
14 Feb 19	43.65000 -0.12	46.03	43.65	45.45	4,376
13 Feb 19	45.45000 +0.00	46.80	44.40	45.75	4,607
12 Feb 19	45.45000 +0.09	45.90	43.95	44.10	6,324
11 Feb 19	44.10000 +0.05	44.10	42.90	43.05	3,754
08 Feb 19	43.35000 -0.08	44.02	42.45	43.50	6,936
07 Feb 19	44.55000 +0.01	44.70	42.15	43.05	7,667
06 Feb 19	44.40000 +0.08	44.40	42.75	43.20	4,024
05 Feb 19	43.20000 -0.08	45.30	42.45	44.55	9,320
04 Feb 19	44.40000 +0.01	45.52	43.50	44.25	5,814
01 Feb 19	44.25000 +0.09	45.30	42.90	43.05	9,494
31 Jan 19	42.90000 -0.02	44.40	42.09	43.20	12,852
30 Jan 19	43.20000 +0.11	43.65	40.72	41.85	23,710
29 Jan 19	41.55000 -0.04	42.24	40.95	42.15	9,575
28 Jan 19	42.15000 -0.04	43.74	41.25	42.45	14,037
25 Jan 19	42.75000 -0.25	47.10	40.65	47.10	35,871
24 Jan 19	46.50000 +0.06	46.80	44.85	45.60	7,378
23 Jan 19	45.60000 +0.04	46.05	44.70	45.15	6,098
22 Jan 19	45.00000 -0.02	47.55	43.80	45.00	16,896
18 Jan 19	45.30000 -0.15	48.21	43.95	47.55	20,372
17 Jan 19	47.55000 -0.17	51.30	46.20	50.40	29,835
16 Jan 19	50.09999 -0.02	54.75	49.65	51.00	15,365
15 Jan 19	50.32500 -0.05	51.75	46.90	51.30	14,865
14 Jan 19	51.00000 -0.01	53.53	48.45	51.30	23,066
11 Jan 19	51.15000 -0.12	56.70	51.00	56.70	16,298
10 Jan 19	52.95000 -0.66	74.40	46.80	69.00	69,781
09 Jan 19	62.85000 +0.03	63.90	60.60	63.90	11,654
08 Jan 19	62.39999 -0.15	67.50	57.90	66.30	21,727
07 Jan 19	64.64999 +0.46	67.35	59.25	59.25	22,266
04 Jan 19	57.75000 +0.67	58.35	49.80	50.25	19,333
03 Jan 19	47.70000 -0.18	50.25	45.75	50.25	13,780
02 Jan 19	50.39999 +0.33	50.40	43.50	45.00	12,759
31 Dec 18	45.45000 +0.35	48.75	42.94	43.80	19,086
28 Dec 18	40.20000 -0.04	42.00	37.80	40.80	13,587
27 Dec 18	40.80000 +0.28	41.55	36.00	36.00	24,540
26 Dec 18	36.60000 +0.08	39.01	34.95	35.70	72,964
24 Dec 18	35.40000 -0.04	37.12	33.00	36.00	16,281
21 Dec 18	36.00000 -0.15	39.79	35.55	38.25	24,522
20 Dec 18	38.25000 -0.09	40.05	36.45	40.05	19,881
19 Dec 18	39.60000 -0.01	42.00	39.15	40.05	9,586
18 Dec 18	39.75000 -0.05	42.60	39.45	41.40	9,483
17 Dec 18	40.50000 -0.26	44.40	40.05	42.00	20,258
14 Dec 18	44.40000 -0.04	48.30	43.95	44.85	53,857
13 Dec 18	45.00000 +0.02	46.80	42.90	45.15	15,605
12 Dec 18	44.70000 -0.13	48.45	44.25	47.55	13,545
11 Dec 18	46.64999 +0.18	47.55	44.85	44.85	9,213
10 Dec 18	43.95000 -0.24	47.85	40.50	47.25	17,922
07 Dec 18	47.55000 +0.02	48.60	47.25	47.25	7,377
06 Dec 18	47.25000 -0.13	49.50	46.50	48.75	13,425
04 Dec 18	49.20000 -0.15	51.00	48.75	50.85	10,057
03 Dec 18	51.45000 -0.05	55.86	51.30	52.65	9,452
30 Nov 18	52.20000 -0.04	52.65	51.30	52.05	8,265
29 Nov 18	52.80000 +0.10	53.10	49.80	50.85	5,332
28 Nov 18	51.30000 +0.17	51.75	48.54	49.35	8,011
27 Nov 18	48.75000 -0.12	51.94	48.45	51.00	12,134
26 Nov 18	50.55000 +0.01	51.90	48.45	51.00	12,530
23 Nov 18	50.39999 -0.10	51.75	49.50	50.85	6,715
21 Nov 18	51.90000 +0.10	52.20	49.80	49.95	5,199
20 Nov 18	50.39999 +0.04	52.57	46.95	49.20	11,835
19 Nov 18	49.80000 -0.16	53.17	49.35	51.60	9,533
16 Nov 18	52.20000 +0.13	53.25	46.35	49.50	16,074
15 Nov 18	50.25000 -0.16	52.65	49.65	51.90	8,808
14 Nov 18	52.65000 -0.13	56.55	51.90	55.50	7,868
13 Nov 18	54.60000 +0.02	59.10	53.40	55.05	9,732
12 Nov 18	54.30000 -0.29	58.65	52.65	58.50	13,118
09 Nov 18	58.65000 -0.23	62.10	58.65	60.90	6,702
08 Nov 18	62.09999 -0.23	64.50	58.95	60.00	14,533
07 Nov 18	65.55000 +0.00	67.95	63.90	65.40	7,857
06 Nov 18	65.55000 -0.05	67.20	63.00	66.15	4,993
05 Nov 18	66.30000 -0.30	71.85	63.90	70.80	12,163
02 Nov 18	70.80000 +0.09	71.85	67.20	68.85	5,569
01 Nov 18	69.45000 +0.31	70.05	66.30	66.30	8,889
31 Oct 18	64.80000 +0.02	66.75	62.25	64.65	6,778
30 Oct 18	64.50000 +0.14	65.40	60.15	62.25	7,706
29 Oct 18	62.39999 -0.03	67.95	61.05	64.05	8,357
26 Oct 18	62.85000 +0.13	64.65	57.75	60.30	11,771
25 Oct 18	60.89999 -0.04	64.05	59.25	61.80	10,670
24 Oct 18	61.50000 -0.28	70.50	61.20	65.85	10,487
23 Oct 18	65.70000 -0.23	69.00	65.32	68.10	12,970
22 Oct 18	69.15000 -0.14	72.60	68.85	71.25	5,964
19 Oct 18	71.24999 -0.16	78.75	69.15	73.95	9,999
18 Oct 18	73.64999 -0.38	80.10	71.40	78.75	11,505
17 Oct 18	79.34999 +0.06	80.25	75.60	78.00	8,020
16 Oct 18	78.45000 +0.61	79.05	70.05	70.05	67,714
15 Oct 18	69.30000 +0.12	71.25	65.85	68.55	13,467
12 Oct 18	67.49999 -0.04	73.62	65.70	69.75	13,188
11 Oct 18	68.10000 -0.24	74.70	67.80	70.80	13,989
10 Oct 18	71.70000 -0.42	78.12	71.26	77.55	9,825
09 Oct 18	77.99999 -0.06	81.00	74.86	78.60	20,098
08 Oct 18	78.90000 -0.05	80.55	78.30	79.50	4,736
05 Oct 18	79.64999 -0.09	83.10	74.25	80.85	14,020
04 Oct 18	80.99999 -0.09	85.65	80.25	82.05	9,847
03 Oct 18	82.34999 +0.27	83.70	77.25	78.30	6,781
02 Oct 18	78.30000 -0.18	81.00	78.00	81.00	8,637
01 Oct 18	80.99999 -0.18	85.05	79.80	85.05	8,747
28 Sep 18	83.70000 -0.01	84.37	82.65	83.55	6,598
27 Sep 18	83.85000 -0.04	85.35	82.65	84.45	4,932
26 Sep 18	84.45000 -0.03	85.95	83.70	84.75	4,126
25 Sep 18	84.89999 +0.02	85.95	83.40	84.90	14,918
24 Sep 18	84.59999 +0.02	85.35	80.82	84.00	11,432
21 Sep 18	84.30000 -0.09	86.70	82.80	85.80	11,952
20 Sep 18	85.64999 -0.06	89.85	84.60	87.00	13,342
19 Sep 18	86.55000 +0.02	87.85	84.16	86.25	4,821
18 Sep 18	86.24999 -0.03	88.35	85.50	87.00	5,385
17 Sep 18	86.70000 +0.11	87.45	84.75	85.05	6,104
14 Sep 18	85.05000 -0.11	90.07	84.90	86.70	2,929
13 Sep 18	86.70000 +0.20	90.75	82.95	85.45	14,046
12 Sep 18	83.70000 -0.32	88.35	83.41	88.35	11,052
11 Sep 18	88.49999 -0.16	92.25	86.25	90.60	8,014
10 Sep 18	90.89999 +0.15	91.20	89.02	89.25	4,790
07 Sep 18	88.64999 +0.03	90.30	87.60	88.05	4,469
06 Sep 18	88.20000 -0.01	89.02	85.50	88.50	6,804
05 Sep 18	88.34999 -0.05	90.15	87.60	89.10	8,411
04 Sep 18	89.10000 -0.27	94.20	84.15	93.45	11,243
31 Aug 18	93.14999 +0.35	95.10	87.15	87.15	16,700
30 Aug 18	87.89999 +0.12	89.25	85.80	85.80	9,227
29 Aug 18	86.09999 -0.14	89.40	85.35	88.35	13,586
28 Aug 18	88.20000 -0.35	93.75	87.60	93.75	9,431
27 Aug 18	93.45000 +0.05	93.75	90.15	92.25	3,601
24 Aug 18	92.69999 +0.00	95.10	92.25	93.00	4,961
23 Aug 18	92.69999 -0.10	96.30	92.55	94.50	5,642
22 Aug 18	94.20000 +0.08	96.45	92.55	93.00	7,071
21 Aug 18	92.99999 +0.14	93.60	90.90	90.90	5,189
20 Aug 18	90.89999 +0.00	92.25	90.30	91.65	3,024
17 Aug 18	90.89999 +0.06	94.50	89.25	89.55	5,525
16 Aug 18	89.99999 +0.14	91.95	87.40	88.20	4,841
15 Aug 18	87.89999 -0.05	89.10	87.15	88.05	4,577
14 Aug 18	88.64999 +0.20	91.50	85.95	85.95	7,923
13 Aug 18	85.64999 -0.17	88.20	83.10	88.20	6,423
10 Aug 18	88.20000 -0.01	89.85	87.00	87.90	4,402
09 Aug 18	88.34999 +0.04	93.90	87.75	87.75	10,767
08 Aug 18	87.74999 -0.44	95.55	85.05	93.00	16,670
07 Aug 18	94.34999 -0.07	96.75	92.29	96.75	3,777
06 Aug 18	95.39999 -0.02	99.28	92.85	97.50	6,568
03 Aug 18	95.70000 -0.08	99.15	94.35	97.20	4,846
02 Aug 18	96.89999 -0.28	100.35	95.25	100.35	5,776
01 Aug 18	101.09999 +0.00	103.50	99.37	100.35	3,626
31 Jul 18	101.09999 +0.29	105.60	96.04	96.60	7,087
30 Jul 18	96.74999 +0.15	97.60	92.25	94.50	6,491
27 Jul 18	94.50000 -0.38	100.80	93.15	100.20	9,267
26 Jul 18	100.19999 +0.00	103.29	97.50	100.35	7,434
25 Jul 18	100.19999 -0.11	103.95	99.75	101.85	4,745
24 Jul 18	101.84999 -0.01	104.10	97.65	102.75	8,752
23 Jul 18	101.99999 -0.08	104.70	101.40	102.60	5,680
20 Jul 18	103.20000 -0.05	106.05	102.00	103.50	7,119
19 Jul 18	103.94999 -0.02	107.85	101.70	103.05	11,232
18 Jul 18	104.24999 -0.21	108.75	101.25	108.00	15,257
17 Jul 18	107.39999 -0.16	112.80	106.50	109.80	7,129
16 Jul 18	109.80000 -0.02	110.85	106.20	109.95	8,964
13 Jul 18	110.10000 +0.21	114.75	105.61	106.65	11,379
12 Jul 18	106.95000 +0.15	107.85	103.36	105.15	7,192
11 Jul 18	104.70000 -0.20	109.50	103.35	107.25	7,351
10 Jul 18	107.69999 -0.40	115.95	106.80	114.75	10,387
09 Jul 18	113.69999 +0.26	119.10	112.50	113.85	33,551
06 Jul 18	109.80000 +0.02	114.00	108.75	109.80	6,001
05 Jul 18	109.49999 +0.15	112.35	103.80	107.85	8,396
03 Jul 18	107.24999 +0.27	108.60	97.35	102.90	12,764
02 Jul 18	103.20000 +0.47	103.35	93.75	95.85	6,947
29 Jun 18	96.14999 +0.03	98.25	94.65	96.15	8,585
28 Jun 18	95.70000 -0.08	98.40	93.75	96.75	7,791
27 Jun 18	96.89999 -0.15	99.30	96.00	99.30	7,765
26 Jun 18	99.14999 +0.21	100.20	95.85	95.85	7,187
25 Jun 18	95.99999 -0.48	100.12	93.75	99.75	13,918
22 Jun 18	103.20000 +0.10	104.25	96.90	102.60	85,269
21 Jun 18	101.70000 -0.49	108.75	99.15	108.75	21,900
20 Jun 18	109.05000 -0.07	111.30	108.15	110.85	8,897
19 Jun 18	110.10000 -0.05	110.47	109.20	110.25	6,074
18 Jun 18	110.84999 +0.04	112.50	108.52	110.40	12,459
15 Jun 18	110.24999 +0.08	110.70	108.75	108.75	8,417
14 Jun 18	109.05000 +0.03	109.20	107.55	109.05	13,158
13 Jun 18	108.59999 +0.00	110.70	106.23	108.30	7,236
12 Jun 18	108.59999 -0.18	112.50	106.35	111.30	8,835
11 Jun 18	111.30000 +0.02	112.35	109.50	111.00	7,989
08 Jun 18	110.99999 -0.04	113.55	109.65	111.75	5,411
07 Jun 18	111.59999 -0.05	113.85	109.35	112.35	9,849
06 Jun 18	112.34999 +0.03	112.95	109.80	112.20	10,067
05 Jun 18	111.89999 +0.03	114.15	110.55	111.75	10,549
04 Jun 18	111.44999 +0.11	114.00	108.15	110.55	10,294
01 Jun 18	109.80000 +0.25	110.56	106.29	106.65	3,829
31 May 18	106.05000 -0.20	111.25	105.60	108.60	4,525
30 May 18	109.05000 +0.18	111.60	104.41	106.50	6,290
29 May 18	106.35000 +0.12	107.40	102.30	104.40	3,955
25 May 18	104.54999 +0.11	107.55	103.20	103.50	3,896
24 May 18	102.89999 -0.36	108.45	101.25	108.00	12,483
23 May 18	108.29999 -0.03	111.37	108.00	108.60	3,400
22 May 18	108.74999 -0.23	112.65	108.00	112.20	5,672
21 May 18	112.19999 +0.01	113.70	108.46	113.25	7,738
18 May 18	112.04999 +0.04	113.70	110.98	112.80	10,401
17 May 18	111.44999 -0.08	114.15	109.06	112.80	12,154
16 May 18	112.64999 +0.01	113.10	110.40	113.10	9,850
15 May 18	112.49999 -0.21	115.65	111.60	115.65	9,553
14 May 18	115.64999 +0.02	116.10	113.14	114.90	11,632
11 May 18	115.34999 +0.18	115.50	111.75	112.35	9,106
10 May 18	112.64999 -0.05	116.55	111.75	115.05	18,642
09 May 18	113.39999 +0.01	116.10	110.40	113.25	15,096
08 May 18	113.24999 +0.00	114.00	109.20	112.95	6,544
07 May 18	113.24999 +0.11	116.25	112.50	113.25	17,393
04 May 18	111.59999 +0.14	115.20	108.75	108.75	9,100
03 May 18	109.49999 +0.06	110.40	104.70	109.95	9,346
02 May 18	108.59999 +0.35	110.40	102.60	103.35	9,983
01 May 18	103.34999 +0.03	104.25	97.65	102.30	6,548
30 Apr 18	102.89999 -0.06	104.25	100.05	104.25	4,314
27 Apr 18	103.80000 -0.01	105.15	101.55	103.95	4,795
26 Apr 18	103.94999 +0.31	106.18	99.00	99.75	14,881
25 Apr 18	99.30000 +0.20	100.95	95.25	96.90	5,478
24 Apr 18	96.30000 -0.28	101.25	95.55	100.95	3,917
23 Apr 18	100.49999 +0.31	102.90	95.85	95.85	10,398
20 Apr 18	95.84999 -0.10	99.15	94.95	97.05	5,915
19 Apr 18	97.34999 -0.11	101.10	97.05	99.15	4,439
18 Apr 18	98.99999 +0.18	99.82	94.50	96.30	9,090
17 Apr 18	96.30000 -0.22	100.35	93.75	99.60	15,943
16 Apr 18	99.59999 +0.17	101.25	96.30	97.95	5,745
13 Apr 18	97.04999 -0.60	106.20	95.10	106.20	13,929
12 Apr 18	106.05000 -0.03	107.10	102.60	107.10	10,719
11 Apr 18	106.49999 +0.27	108.00	100.05	102.15	5,586
10 Apr 18	102.44999 +0.18	103.87	98.55	101.40	7,031
09 Apr 18	99.74999 +0.15	101.23	95.25	98.70	10,006
06 Apr 18	97.49999 -0.37	102.67	95.10	101.85	14,614
05 Apr 18	103.05000 +0.07	104.55	100.35	103.50	11,447
04 Apr 18	101.99999 +0.01	103.80	93.75	99.45	20,092
03 Apr 18	101.84999 +0.28	103.80	91.95	98.85	30,400
02 Apr 18	97.64999 -0.50	105.31	93.15	105.00	26,875
29 Mar 18	105.14999 +0.19	115.20	104.25	110.40	62,438
28 Mar 18	102.30000 -0.20	108.30	100.80	105.60	14,540
27 Mar 18	105.30000 -0.49	115.20	105.00	112.35	20,203
26 Mar 18	112.64999 +0.40	114.30	100.05	108.60	29,276
23 Mar 18	106.64999 -0.50	115.50	106.20	114.30	24,372
22 Mar 18	114.14999 +0.10	122.99	113.47	114.75	46,701
21 Mar 18	112.64999 -0.08	116.40	111.00	113.85	16,511
20 Mar 18	113.85000 +0.04	114.45	109.80	113.85	19,079
19 Mar 18	113.24999 +0.10	116.85	110.02	114.75	29,495
16 Mar 18	111.74999 +0.21	114.00	107.85	108.30	45,800
15 Mar 18	108.59999 +0.19	111.90	101.85	108.90	24,800
14 Mar 18	105.74999 +0.03	108.78	104.25	105.60	16,086
13 Mar 18	105.30000 -0.06	108.51	100.35	106.05	14,219
12 Mar 18	106.19999 +0.22	112.50	102.00	105.30	19,754
09 Mar 18	102.89999 +0.42	111.00	101.40	103.65	35,371
08 Mar 18	96.60000 +0.29	97.35	91.65	93.00	9,692
07 Mar 18	92.24999 -0.08	94.95	91.20	92.10	6,888
06 Mar 18	93.45000 -0.09	94.95	90.15	94.80	8,551
05 Mar 18	94.80000 +0.46	95.25	87.75	88.05	13,873
02 Mar 18	87.89999 +0.15	88.50	84.00	85.20	7,908
01 Mar 18	85.64999 +0.16	89.70	82.65	82.65	13,700
28 Feb 18	83.25000 -0.02	85.13	82.50	83.70	8,777
27 Feb 18	83.55000 -0.05	85.20	81.52	84.00	8,742
26 Feb 18	84.30000 +0.05	85.35	82.50	83.40	9,446
23 Feb 18	83.55000 +0.09	84.00	80.41	82.50	6,800
22 Feb 18	82.20000 +0.08	83.25	80.80	81.90	8,680
21 Feb 18	80.99999 -0.11	83.70	80.85	82.50	15,142
20 Feb 18	82.65000 -0.10	84.45	82.50	84.00	5,676
16 Feb 18	84.14999 +0.02	84.55	81.82	83.10	16,870
15 Feb 18	83.85000 -0.23	88.95	83.10	88.65	21,304
14 Feb 18	87.30000 +0.32	89.47	82.50	83.25	19,451
13 Feb 18	82.49999 +0.00	85.05	81.58	82.05	15,746
12 Feb 18	82.49999 +0.12	85.50	79.95	82.35	49,594
09 Feb 18	80.70000 -1.14	82.20	75.15	78.75	202,945
08 Feb 18	97.80000 -0.47	109.65	96.00	107.40	46,086
07 Feb 18	104.84999 -0.47	111.45	104.70	111.45	19,072
06 Feb 18	111.89999 -0.29	115.65	102.75	115.65	18,877
05 Feb 18	116.24999 -0.85	124.35	113.70	123.75	13,933
02 Feb 18	129.00000 +0.62	134.10	120.00	120.90	21,397
01 Feb 18	119.69999 +0.48	121.65	108.75	112.50	11,634
31 Jan 18	112.49999 -0.64	121.80	110.26	121.80	17,259
30 Jan 18	122.10000 +0.40	126.30	112.66	115.80	8,923
29 Jan 18	116.09999 -0.84	129.75	115.35	127.35	11,936
26 Jan 18	128.70000 +0.05	130.05	125.55	128.40	4,870
25 Jan 18	127.94999 +0.16	129.00	124.95	126.30	5,540
24 Jan 18	125.54999 +0.26	126.15	121.35	121.80	7,741
23 Jan 18	121.64999 -0.02	125.97	120.00	121.95	4,855
22 Jan 18	121.95000 +0.09	124.35	120.30	121.50	5,324
19 Jan 18	120.59999 +0.12	123.60	117.39	118.80	5,377
18 Jan 18	118.80000 -0.21	121.95	116.25	121.95	9,387
17 Jan 18	121.95000 -0.15	123.75	114.60	123.75	15,077
16 Jan 18	124.19999 -0.63	135.15	123.28	135.00	9,940
12 Jan 18	133.64999 +0.35	142.35	128.70	135.00	9,390
11 Jan 18	128.39999 +0.03	132.13	126.75	128.40	7,389
10 Jan 18	127.94999 +0.15	129.15	125.32	127.50	4,509
09 Jan 18	125.70000 -0.18	128.70	116.40	126.00	16,767
08 Jan 18	128.39999 -0.54	137.65	126.90	136.50	12,921
05 Jan 18	136.50000 -0.63	155.70	133.65	148.65	25,640
04 Jan 18	145.94998 +0.01	148.05	141.00	145.20	10,776
03 Jan 18	145.79999 -0.59	154.50	144.00	154.50	13,181
02 Jan 18	154.64999 -0.12	155.70	142.50	146.25	18,358
29 Dec 17	156.45000 -0.07	158.85	154.35	157.50	7,711
28 Dec 17	157.49998 +0.04	159.90	152.70	156.75	9,695
27 Dec 17	156.89999 +0.83	160.50	142.95	144.60	13,123
26 Dec 17	144.45000 -0.81	146.83	135.00	145.50	31,885
22 Dec 17	156.59999 +1.23	158.40	138.00	145.05	68,856
21 Dec 17	138.14999 +0.25	147.00	130.02	141.60	53,179
20 Dec 17	134.39999 +1.08	139.65	117.00	117.75	83,294
19 Dec 17	118.20000 -0.13	122.34	117.00	120.15	7,854
18 Dec 17	120.14999 +0.03	122.70	118.35	121.95	13,501
15 Dec 17	119.69999 +0.04	122.25	118.06	120.00	19,038
14 Dec 17	119.09999 +0.39	123.45	113.55	113.85	33,384
13 Dec 17	113.24999 +0.18	115.35	110.40	111.00	8,972
12 Dec 17	110.54999 -0.33	119.55	110.10	115.05	13,409
11 Dec 17	115.49999 -0.30	123.90	114.45	120.15	5,589
08 Dec 17	119.99999 +0.01	121.35	117.30	119.85	6,748
07 Dec 17	119.84999 +0.30	120.90	115.05	115.50	7,792
06 Dec 17	115.34999 -0.04	118.20	113.10	116.10	6,931
05 Dec 17	115.94999 +0.05	121.65	113.25	114.00	7,543
04 Dec 17	115.19999 -0.33	124.35	110.25	120.15	18,122
01 Dec 17	120.14999 +0.04	123.17	116.40	119.70	4,131
30 Nov 17	119.54999 +0.19	123.15	116.10	116.10	4,797
29 Nov 17	116.70000 -0.28	123.30	116.10	121.05	4,338
28 Nov 17	120.90000 +0.07	124.14	117.15	120.00	4,566
27 Nov 17	119.84999 +0.00	124.80	118.50	119.55	2,747
24 Nov 17	119.84999 -0.05	122.70	117.60	118.50	3,376
22 Nov 17	120.59999 +0.30	121.65	115.50	115.50	7,256
21 Nov 17	116.09999 +0.13	121.50	112.95	112.95	6,462
20 Nov 17	114.14999 -0.02	117.45	113.10	114.75	3,644
17 Nov 17	114.45000 +0.19	117.30	110.40	110.55	3,268
16 Nov 17	111.59999 +0.36	113.85	106.80	106.80	4,382
15 Nov 17	106.19999 -0.01	110.78	101.26	105.15	4,145
14 Nov 17	106.35000 -0.06	108.00	90.31	105.00	5,077
13 Nov 17	107.24999 -0.58	116.85	105.15	115.95	7,648
10 Nov 17	115.94999 -0.22	119.25	112.35	119.25	6,133
09 Nov 17	119.24999 -0.03	121.95	114.66	120.00	4,069
08 Nov 17	119.69999 +0.18	121.35	113.70	115.05	4,045
07 Nov 17	116.99999 -0.21	120.30	112.90	120.30	6,946
06 Nov 17	120.14999 -0.05	125.10	118.80	121.20	2,058
03 Nov 17	120.90000 -0.01	122.70	117.00	121.20	3,290
02 Nov 17	121.04999 -0.31	127.13	119.85	125.10	4,219
01 Nov 17	125.70000 +0.10	127.80	123.15	123.15	2,716
31 Oct 17	124.19999 -0.04	127.35	120.90	126.00	3,679
30 Oct 17	124.79999 +0.03	126.13	120.30	126.13	3,874
27 Oct 17	124.34999 +0.23	125.55	113.40	118.35	6,131
26 Oct 17	120.82500 -0.09	125.32	116.40	123.00	5,711
25 Oct 17	122.10000 -0.82	137.70	108.75	134.25	14,289
24 Oct 17	134.39999 -0.11	139.50	133.65	135.15	5,265
23 Oct 17	136.04999 -0.35	148.20	133.65	144.00	4,981
20 Oct 17	141.29999 +0.44	142.80	133.50	136.50	15,493
19 Oct 17	134.69998 -0.04	137.55	133.80	134.70	1,934
18 Oct 17	135.30000 +0.03	139.78	133.65	136.50	3,877
17 Oct 17	134.84999 -0.37	142.50	131.55	142.50	7,070
16 Oct 17	140.39998 -0.06	142.89	139.80	142.80	2,965
13 Oct 17	141.29999 +0.21	156.00	140.70	156.00	8,083
12 Oct 17	138.14999 -0.18	141.45	137.55	141.00	1,873
11 Oct 17	140.84999 -0.14	143.85	138.75	142.50	2,994
10 Oct 17	142.94998 +0.19	147.02	137.55	142.50	2,371
09 Oct 17	140.09999 -0.10	149.10	138.75	143.10	2,015
06 Oct 17	141.59999 +0.20	145.62	138.00	138.00	2,155
05 Oct 17	138.59999 -0.49	147.60	138.00	146.85	3,742
04 Oct 17	145.94998 -0.24	151.42	145.50	150.30	5,350
03 Oct 17	149.54999 -0.28	160.42	144.75	157.80	11,413
02 Oct 17	153.74998 +1.10	160.80	144.90	148.95	27,964
29 Sep 17	137.24998 +0.32	141.00	129.45	134.55	23,768
28 Sep 17	132.45000 -0.14	138.45	130.95	135.45	4,008
27 Sep 17	134.54999 +0.21	138.60	115.96	130.95	2,420
26 Sep 17	131.39999 -0.18	134.67	128.85	134.25	2,959
25 Sep 17	134.09999 -0.05	138.15	133.35	134.85	4,405
22 Sep 17	134.84999 +0.05	135.75	134.02	134.10	2,414
21 Sep 17	134.09999 -0.05	136.12	133.95	135.00	1,268
20 Sep 17	134.84999 +0.23	135.30	130.05	131.25	3,111
19 Sep 17	131.39999 +0.02	131.70	128.25	131.40	5,028
18 Sep 17	131.09999 -0.10	134.85	129.60	132.45	3,911
15 Sep 17	132.59999 -0.33	140.70	132.60	138.00	15,992
14 Sep 17	137.54999 +0.02	138.90	137.25	137.25	2,257
13 Sep 17	137.24998 -0.02	138.56	135.15	136.80	3,514
12 Sep 17	137.54999 -0.13	139.80	136.50	139.05	3,486
11 Sep 17	139.50000 +0.17	140.10	136.65	138.90	7,164
08 Sep 17	136.95000 -0.08	140.40	136.80	138.45	8,515
07 Sep 17	138.14999 +0.21	138.45	135.15	135.75	8,086
06 Sep 17	134.99998 +0.04	135.75	132.60	135.15	7,649
05 Sep 17	134.39999 +0.07	135.75	132.60	133.80	4,962
01 Sep 17	133.34999 -0.11	136.65	131.25	135.00	4,856
31 Aug 17	134.99998 -0.26	141.58	130.50	136.80	12,235
30 Aug 17	138.89999 +0.58	139.05	126.15	129.60	7,817
29 Aug 17	130.20000 -0.17	133.50	129.00	132.60	1,827
28 Aug 17	132.75000 +0.63	135.00	122.31	123.90	2,418
25 Aug 17	123.30000 -0.04	125.10	115.05	123.75	5,409
24 Aug 17	123.89999 -0.30	127.20	123.00	127.20	3,022
23 Aug 17	128.39999 -0.84	141.76	125.10	141.00	7,474
22 Aug 17	140.99998 -0.45	150.00	139.95	147.45	3,834
21 Aug 17	147.75000 -0.02	150.00	139.95	150.00	6,251
18 Aug 17	148.04999 +0.42	148.50	136.50	136.50	18,784
17 Aug 17	141.74998 -0.17	146.85	138.75	142.05	3,366
16 Aug 17	144.29999 +0.01	146.25	142.95	144.75	2,567
15 Aug 17	144.14998 -0.11	145.80	138.15	145.50	2,496
14 Aug 17	145.79999 -1.84	169.48	142.80	168.75	12,429
11 Aug 17	173.39999 +0.44	174.60	163.20	165.60	3,067
10 Aug 17	166.79999 -0.13	168.15	157.35	166.95	2,822
09 Aug 17	168.74998 -1.63	190.63	160.83	190.50	4,399
08 Aug 17	193.19998 -0.58	205.05	192.30	201.15	687
07 Aug 17	201.89999 -0.07	209.70	196.20	203.85	1,151
04 Aug 17	202.94998 +0.18	207.60	190.66	201.00	1,494
03 Aug 17	200.25000 +0.13	202.87	193.95	202.87	1,217
02 Aug 17	198.29999 -0.54	207.15	196.50	207.15	561
01 Aug 17	206.39999 +0.08	211.77	204.75	204.75	593
31 Jul 17	205.20000 +0.09	220.50	204.30	204.75	2,046
28 Jul 17	203.84999 -0.59	217.35	203.85	212.10	2,477
27 Jul 17	212.70000 -0.21	224.10	211.05	214.50	809
26 Jul 17	215.84999 +0.12	219.60	213.37	214.50	708
25 Jul 17	214.04999 -0.36	224.55	213.30	224.55	2,624
24 Jul 17	219.44998 +0.30	226.23	211.65	216.45	1,776
21 Jul 17	214.94998 -0.15	222.00	211.42	222.00	2,475
20 Jul 17	217.19998 -0.13	222.45	214.16	220.80	2,399
19 Jul 17	219.14998 -0.44	225.60	215.85	225.60	2,256
18 Jul 17	225.74998 -0.10	228.45	222.15	228.45	1,658
17 Jul 17	227.24998 +0.26	238.65	225.45	225.45	2,010
14 Jul 17	223.34999 +0.21	227.40	222.15	223.35	2,205
13 Jul 17	220.20000 -0.31	231.67	216.15	225.00	4,269
12 Jul 17	224.84998 +0.25	228.30	215.55	227.10	6,399
11 Jul 17	221.09998 +0.07	225.00	207.75	222.00	7,787
10 Jul 17	220.04999 +1.64	222.60	190.80	195.60	7,572
07 Jul 17	195.44998 +0.15	197.85	186.00	192.30	5,102
06 Jul 17	193.19998 -0.08	202.50	180.75	197.70	2,929
05 Jul 17	194.39999 +0.15	194.55	183.30	194.55	2,214
03 Jul 17	192.14999 -0.12	195.30	166.50	191.70	2,509
30 Jun 17	193.95000 -0.07	197.25	183.30	186.90	5,448
29 Jun 17	194.99998 +0.94	195.00	152.55	175.65	7,002
28 Jun 17	180.89999 +0.39	183.75	165.00	169.65	4,713
27 Jun 17	175.04999 +0.96	184.19	153.60	153.60	7,195
26 Jun 17	160.64999 +2.05	164.59	123.00	123.60	9,105
23 Jun 17	129.89999 +0.78	129.90	112.20	117.75	79,629
22 Jun 17	118.20000 -0.47	129.45	110.82	125.40	6,921
21 Jun 17	125.25000 -0.81	147.45	123.60	138.60	5,534
20 Jun 17	137.39999 -0.07	143.92	134.25	138.00	1,278
19 Jun 17	138.44998 -0.05	147.00	134.10	142.50	2,637
16 Jun 17	139.19998 +0.28	141.75	135.75	135.75	2,626
15 Jun 17	134.99998 +0.10	141.00	132.00	135.75	2,596
14 Jun 17	133.49998 -0.60	147.45	131.40	144.90	2,205
13 Jun 17	142.49998 +0.50	144.60	130.03	132.30	1,682
12 Jun 17	134.99998 -0.76	151.05	130.65	146.40	2,043
09 Jun 17	146.39999 +0.76	156.00	129.15	134.25	4,456
08 Jun 17	134.99998 -0.26	142.35	132.12	142.35	2,143
07 Jun 17	138.89999 -0.08	153.75	136.65	136.80	1,102
06 Jun 17	140.09999 -0.42	147.45	138.45	143.10	1,874
05 Jun 17	146.39999 -1.32	166.57	141.60	166.20	2,657
02 Jun 17	166.19998 -0.06	172.05	156.60	172.05	2,797
01 Jun 17	167.09999 +0.22	171.45	163.20	164.25	1,405
31 May 17	163.79999 +0.54	164.25	141.30	151.65	2,160
30 May 17	155.70000 -0.18	159.00	153.45	159.00	1,174
26 May 17	158.39999 -0.03	160.05	151.50	157.50	1,419
25 May 17	158.84999 -0.31	169.50	157.65	164.25	1,590
24 May 17	163.49998 -0.50	171.37	160.50	170.25	4,752
23 May 17	170.99998 -0.05	187.50	167.10	172.05	9,527
22 May 17	171.74998 +0.26	172.50	168.15	171.00	604
19 May 17	167.84998 -0.10	171.75	162.90	168.91	954
18 May 17	169.34999 -0.04	175.50	168.90	172.26	1,660
17 May 17	169.94998 -0.63	177.46	169.80	172.50	994
16 May 17	179.39999 +0.00	179.85	172.35	172.50	1,174
15 May 17	179.39999 -0.01	180.00	173.10	173.10	1,077
12 May 17	179.54999 +0.01	179.85	171.52	172.50	930
11 May 17	179.39999 +0.25	180.00	170.40	172.50	1,381
10 May 17	175.64999 -0.39	178.05	171.45	177.75	1,273
09 May 17	181.50000 -0.16	184.35	180.75	180.75	1,158
08 May 17	183.89999 -0.53	192.30	183.75	184.65	1,385
05 May 17	191.84999 +0.22	197.25	183.60	183.60	1,209
04 May 17	188.54999 -0.01	189.90	183.45	188.55	1,004
03 May 17	188.69998 +0.35	190.80	182.40	182.85	1,230
02 May 17	183.44998 -0.25	187.35	177.15	180.00	2,137
01 May 17	187.19998 -0.43	187.50	180.15	186.00	1,939
28 Apr 17	193.64998 -0.19	195.00	185.25	185.40	1,855
27 Apr 17	196.50000 +0.54	196.50	178.65	184.35	3,054
26 Apr 17	188.39999 -0.43	194.25	183.90	183.90	1,588
25 Apr 17	194.84999 +1.26	195.00	172.35	172.50	2,975
24 Apr 17	175.94998 -0.12	180.00	174.15	174.15	1,114
21 Apr 17	177.75000 +0.20	178.80	172.50	172.50	1,163
20 Apr 17	174.74998 +0.33	178.20	167.40	172.50	1,316
19 Apr 17	169.79999 -0.27	171.45	167.32	171.45	1,053
18 Apr 17	173.84999 -0.56	177.60	171.75	173.85	1,637
17 Apr 17	182.24998 -0.85	194.55	174.15	182.40	2,928
13 Apr 17	194.99998 +0.00	195.00	186.00	186.15	2,484
12 Apr 17	194.99998 +0.20	195.00	182.10	182.40	2,758
11 Apr 17	191.99998 -0.70	195.00	181.50	187.50	3,188
10 Apr 17	202.49998 +1.08	202.50	178.05	178.95	3,304
07 Apr 17	186.29999 +0.68	187.50	171.60	172.50	2,787
06 Apr 17	176.09999 +0.39	179.70	165.15	167.70	1,887
05 Apr 17	170.25000 -0.46	180.00	167.67	172.50	1,893
04 Apr 17	177.14999 -0.57	180.00	175.65	177.00	1,466
03 Apr 17	185.70000 -0.06	193.05	174.90	180.30	3,811
31 Mar 17	186.59998 +0.44	187.50	174.00	175.95	4,113
30 Mar 17	179.99998 +0.09	180.00	172.20	172.50	1,011
29 Mar 17	178.64998 +0.13	180.00	172.50	172.50	925
28 Mar 17	176.69998 -0.63	180.00	165.90	172.50	2,231
27 Mar 17	186.14998 +0.41	206.25	165.00	173.25	2,352
24 Mar 17	179.99998 +0.81	182.47	164.25	164.25	1,944
23 Mar 17	167.84998 -0.23	170.40	158.84	169.50	2,694
22 Mar 17	171.29999 -0.43	172.50	166.65	172.50	1,412
21 Mar 17	177.82498 -0.39	180.00	172.05	176.10	1,887
20 Mar 17	183.59999 +0.14	184.95	168.90	180.00	1,965
17 Mar 17	181.50000 -0.07	187.50	177.07	180.00	4,268
16 Mar 17	182.54999 -0.19	187.50	172.95	180.00	2,593
15 Mar 17	185.39998 -0.68	197.40	181.80	197.40	2,060
14 Mar 17	195.52498 -0.56	201.90	181.35	201.45	3,871
13 Mar 17	203.84999 -0.37	219.45	196.50	215.40	1,784
10 Mar 17	209.39999 -0.23	220.71	206.70	220.20	1,000
09 Mar 17	212.84998 +0.19	222.00	208.50	221.85	1,040
08 Mar 17	209.99998 -0.60	230.40	208.96	219.00	1,331
07 Mar 17	219.07498 -0.90	237.45	208.12	225.15	2,692
06 Mar 17	232.49998 -0.89	249.45	226.50	238.05	2,888
03 Mar 17	245.84998 +1.32	270.00	229.65	229.65	4,195
02 Mar 17	226.04999 +1.55	228.45	199.05	199.05	4,577
01 Mar 17	202.79999 +0.41	212.70	197.10	201.90	1,154
28 Feb 17	196.64998 -0.84	209.10	196.65	209.10	841
27 Feb 17	209.24998 -0.04	213.30	201.00	213.30	1,339
24 Feb 17	209.84998 +0.00	212.85	201.00	210.75	2,205
23 Feb 17	209.84998 -0.06	216.00	200.55	216.00	1,450
22 Feb 17	210.74998 +0.12	220.50	208.50	215.35	2,229
21 Feb 17	208.95000 +2.13	225.00	165.75	176.25	5,798
17 Feb 17	176.99998 +0.79	177.00	159.00	171.00	2,110
16 Feb 17	165.14999 -0.49	174.67	161.25	165.90	2,328
15 Feb 17	172.49998 -0.60	206.70	168.15	195.00	2,466
14 Feb 17	181.50000 -0.20	184.50	166.65	166.65	744
13 Feb 17	184.49998 -2.20	190.35	153.00	177.00	9,029
10 Feb 17	217.49998 +0.00	241.65	203.10	239.85	7,642
09 Feb 17	217.49998 +1.03	244.18	189.49	201.60	6,475
08 Feb 17	202.04999 +0.17	219.78	188.25	209.40	4,003
07 Feb 17	199.49998 +2.75	229.65	158.40	161.40	13,901
06 Feb 17	158.25000 +0.69	159.45	143.25	147.00	1,333
03 Feb 17	147.89998 +0.55	148.35	135.75	140.85	310
02 Feb 17	139.64999 -0.01	148.65	135.31	135.31	1,179
01 Feb 17	139.79999 +0.25	139.80	133.50	137.70	667
31 Jan 17	136.04999 +0.04	137.70	132.75	135.45	856
30 Jan 17	135.44998 -0.07	140.40	127.50	136.50	585
27 Jan 17	136.50000 -0.17	150.60	134.77	141.15	3,178
26 Jan 17	139.05000 -0.08	152.01	139.05	146.10	518
25 Jan 17	140.25000 +0.13	157.35	138.60	143.25	874
24 Jan 17	138.29999 +0.09	147.94	135.15	135.15	1,047
23 Jan 17	136.95000 -0.86	149.99	135.00	146.25	1,056
20 Jan 17	149.84999 +0.62	161.25	139.05	139.20	1,398
19 Jan 17	140.54999 +0.31	149.70	135.00	137.10	792
18 Jan 17	135.89999 -1.21	163.95	135.90	154.95	1,135
17 Jan 17	154.05000 +0.09	164.85	148.35	151.50	1,880
13 Jan 17	152.70000 +0.60	157.80	139.20	142.20	2,943
12 Jan 17	143.70000 -1.32	165.00	141.00	143.55	4,754
11 Jan 17	163.49998 -6.58	266.10	150.90	261.75	36,403
10 Jan 17	262.19998 +12.69	262.50	72.45	72.45	83,082
09 Jan 17	71.85000 -0.15	77.28	71.40	74.10	152
06 Jan 17	74.10000 -0.38	78.00	74.10	78.00	290
05 Jan 17	79.87499 +0.00	83.04	78.75	81.54	243
04 Jan 17	79.93650 +0.18	83.25	76.20	83.24	455
03 Jan 17	77.25000 +0.14	83.25	75.82	82.46	285
30 Dec 16	75.15000 -0.20	79.38	70.80	72.47	762
29 Dec 16	78.14999 -0.24	92.80	78.15	81.75	2,693
28 Dec 16	81.74999 +0.74	86.85	69.75	69.75	1,343
27 Dec 16	70.64999 -0.16	76.05	70.01	72.60	510
23 Dec 16	73.05000 -0.17	80.72	73.05	76.35	407
22 Dec 16	75.60000 -0.76	87.30	75.22	87.30	1,011
21 Dec 16	87.00000 -0.25	89.55	87.00	87.00	319
20 Dec 16	90.75000 +0.04	94.80	88.20	90.75	369
19 Dec 16	90.15000 -0.75	112.50	90.15	98.70	5,342
16 Dec 16	101.39999 -0.40	108.09	100.68	100.95	463
15 Dec 16	107.39999 -1.09	129.07	107.40	122.85	805
14 Dec 16	123.74999 +0.15	138.30	121.80	122.40	1,187
13 Dec 16	121.50000 -0.90	132.21	120.00	132.21	165
12 Dec 16	134.99998 +0.15	140.73	126.30	136.65	1,160
09 Dec 16	132.75000 -0.56	140.85	131.10	140.85	132
08 Dec 16	141.14999 +0.05	145.80	128.26	138.90	446
07 Dec 16	140.39998 -0.48	150.00	127.95	141.60	268
06 Dec 16	147.59999 +0.19	147.60	136.05	145.05	303
05 Dec 16	144.74998 +0.11	148.20	133.17	148.20	605
02 Dec 16	143.09999 -0.54	149.72	134.25	149.72	876
01 Dec 16	151.22998 +0.58	151.50	142.50	144.00	1,166
30 Nov 16	142.49998 +0.08	142.94	139.20	139.20	2,166
29 Nov 16	141.29999 +0.43	147.90	133.35	133.35	2,248
28 Nov 16	134.84999 -0.47	134.85	125.55	132.60	2,875
25 Nov 16	141.89999 -0.22	148.65	137.60	144.30	494
23 Nov 16	145.20000 +0.42	163.35	135.21	140.55	1,882
22 Nov 16	138.89999 -0.12	138.90	117.15	120.30	2,144
21 Nov 16	140.70000 -0.64	151.50	120.15	151.50	6,409
18 Nov 16	150.30000 +2.89	226.65	126.75	126.75	61,364
17 Nov 16	106.95000 +1.58	114.75	86.44	86.85	3,781
16 Nov 16	83.25000 +0.85	93.30	66.60	66.60	1,864
15 Nov 16	70.49999 -0.09	81.45	69.00	70.50	976
14 Nov 16	71.85000 -0.64	87.60	70.80	87.60	1,418
11 Nov 16	81.44999 +0.43	81.60	72.24	80.55	1,271
10 Nov 16	74.99999 -0.30	85.20	61.35	79.50	4,214
09 Nov 16	79.50000 +2.28	79.50	45.58	45.60	9,423
08 Nov 16	45.30000 -0.03	46.50	39.81	42.30	1,514
07 Nov 16	45.75000 +2.82	49.89	44.85	45.90	1,040
04 Nov 16	51.75000 -0.07	67.50	27.00	58.50	2,584
03 Nov 16	67.49999 -0.06	89.98	67.50	83.47	1,364
02 Nov 16	80.97749 -0.14	116.77	76.50	116.77	2,126
01 Nov 16	111.37499 +0.14	128.25	85.50	96.75	9,808
31 Oct 16	80.86499 +0.03	87.75	74.99	74.99	138
28 Oct 16	74.99249 -0.10	96.41	70.51	96.41	882
27 Oct 16	96.52498 +0.03	96.73	89.46	96.70	25
26 Oct 16	89.99999 +0.00	100.75	87.75	87.75	37
25 Oct 16	90.02250 -0.02	95.92	87.75	88.02	135
24 Oct 16	94.41000 -0.02	108.00	83.50	108.00	451
21 Oct 16	99.22499 -0.04	107.44	94.50	105.75	322
20 Oct 16	107.97749 -0.01	112.05	101.92	109.80	126
19 Oct 16	109.77748 +0.01	109.78	105.75	105.75	48
18 Oct 16	107.99998 +0.00	109.80	102.40	105.79	102
17 Oct 16	107.99998 +0.01	112.05	105.75	112.05	10
14 Oct 16	105.86248 -0.02	112.50	101.25	112.50	104
13 Oct 16	109.68749 +0.02	110.25	103.50	103.50	90
12 Oct 16	105.74999 -0.03	110.25	99.45	110.25	44
11 Oct 16	112.49999 +0.03	112.50	105.75	105.75	4
10 Oct 16	105.79499 -0.02	112.50	105.75	112.50	55
07 Oct 16	110.24999 -0.02	112.50	99.00	112.50	103
06 Oct 16	114.52499 +0.00	114.52	108.25	108.27	20
05 Oct 16	114.00748 +0.01	114.75	108.13	112.50	82
04 Oct 16	112.49999 +0.01	116.98	108.00	110.25	150
03 Oct 16	109.80000 -0.01	109.80	109.46	109.80	14
30 Sep 16	112.49999 +0.00	114.19	109.12	114.19	126
29 Sep 16	112.49999 +0.02	114.75	108.04	113.17	54
28 Sep 16	108.71999 -0.02	118.80	108.00	118.80	134
27 Sep 16	112.49999 -0.01	116.98	111.40	112.50	82
26 Sep 16	115.87498 +0.00	121.50	113.71	121.50	104
23 Sep 16	116.99998 +0.01	119.25	114.75	117.00	224
22 Sep 16	113.69247 -0.01	116.77	110.41	114.75	37
21 Sep 16	116.99998 +0.02	117.00	112.50	112.50	114
20 Sep 16	112.49999 +0.00	112.50	108.00	108.94	11
19 Sep 16	112.52249 +0.01	116.03	110.25	114.07	26
16 Sep 16	110.70000 +0.02	116.77	106.20	106.20	153
15 Sep 16	105.97498 -0.01	116.95	105.75	113.04	284
14 Sep 16	107.66249 -0.03	110.27	105.88	110.27	190
13 Sep 16	114.74998 -0.02	123.75	110.25	123.75	43
12 Sep 16	119.24998 +0.01	121.50	110.25	110.25	11
09 Sep 16	116.99998 +0.00	119.02	112.50	117.74	12
08 Sep 16	116.99998 -0.01	123.75	113.17	123.75	121
07 Sep 16	119.24998 +0.02	119.25	117.00	117.52	42
06 Sep 16	114.74998 -0.01	123.07	105.97	114.75	203
02 Sep 16	116.99998 +0.04	117.00	109.12	109.24	50
01 Sep 16	108.38249 +0.01	114.75	102.82	105.30	98
31 Aug 16	105.74999 +0.00	112.41	105.75	108.90	244
30 Aug 16	105.74999 -0.04	123.70	95.85	121.23	227
29 Aug 16	115.46998 +0.01	123.75	108.00	115.87	62
26 Aug 16	112.52249 -0.04	123.75	108.45	123.75	234
25 Aug 16	121.94998 +0.01	126.00	112.50	126.00	47
24 Aug 16	119.58748 +0.00	126.45	103.50	115.65	75
23 Aug 16	119.24998 +0.00	128.25	114.52	114.52	223
22 Aug 16	118.12498 +0.03	118.12	112.50	115.54	306
19 Aug 16	110.36250 +0.02	117.00	101.25	112.79	296
18 Aug 16	105.74999 +0.00	111.35	101.47	101.47	178
17 Aug 16	104.62499 -0.05	112.52	103.50	108.00	203
16 Aug 16	116.09998 +0.03	119.07	97.87	108.00	415
15 Aug 16	110.24999 -0.02	118.89	105.77	114.75	260
12 Aug 16	114.74998 +0.01	119.54	112.50	112.50	190
11 Aug 16	112.99500 -0.05	132.75	112.99	120.37	336
10 Aug 16	124.19997 +0.02	141.75	118.17	118.17	1,624
09 Aug 16	119.24998 +0.02	122.62	112.50	117.00	325
08 Aug 16	114.74998 +0.01	123.75	112.50	114.75	257
05 Aug 16	111.91498 +0.01	114.75	109.12	110.25	124
04 Aug 16	109.14750 -0.01	114.75	109.15	109.24	59
03 Aug 16	110.36250 +0.00	116.46	110.36	116.46	37
02 Aug 16	110.24999 -0.01	116.95	104.74	110.25	178
01 Aug 16	112.49999 +0.01	112.50	101.25	112.50	168
29 Jul 16	110.24999 -0.03	119.25	103.50	112.52	86
28 Jul 16	116.99998 +0.00	122.89	112.50	119.25	280
27 Jul 16	116.99998 +0.02	119.27	96.75	114.75	1,070
26 Jul 16	112.49999 +0.02	119.25	105.75	110.25	397
25 Jul 16	108.42749 -0.02	119.25	108.00	112.50	256
22 Jul 16	112.49999 -0.03	123.75	108.22	123.75	246
21 Jul 16	118.30498 +0.07	135.00	100.80	105.75	2,770
20 Jul 16	103.49999 +0.02	110.25	99.47	110.25	11
19 Jul 16	98.99999 +0.01	106.87	94.50	106.87	119
18 Jul 16	96.74999 -0.01	103.50	91.37	99.09	194
15 Jul 16	99.38250 -0.02	107.19	99.09	105.84	125
14 Jul 16	103.49999 +0.00	112.50	99.31	105.70	147
13 Jul 16	103.49999 -0.06	113.40	101.27	113.40	143
12 Jul 16	116.99998 +0.01	117.00	99.00	117.00	253
11 Jul 16	114.74998 +0.01	123.28	108.00	112.50	240
08 Jul 16	112.49999 +0.05	112.50	94.50	99.00	163
07 Jul 16	102.10498 -0.04	110.11	98.57	106.87	145
06 Jul 16	110.22748 +0.08	110.25	96.75	96.75	505
05 Jul 16	91.12499 -0.01	101.25	90.00	92.25	58
01 Jul 16	94.49998 -0.01	103.50	94.50	102.28	127
30 Jun 16	95.62499 -0.02	103.50	90.00	101.25	302
29 Jun 16	101.24998 -0.04	112.27	99.00	112.05	91
28 Jun 16	110.24999 +0.03	110.25	95.94	95.94	42
27 Jun 16	103.83748 -0.03	110.18	103.50	103.50	137
24 Jun 16	110.24999 +0.01	114.75	101.25	112.50	137
23 Jun 16	107.54998 +0.02	109.78	99.00	102.15	6
22 Jun 16	102.14999 +0.00	105.75	99.00	99.00	73
21 Jun 16	101.24998 -0.02	112.48	101.25	109.80	7
20 Jun 16	104.62499 +0.00	108.02	96.75	108.02	179
17 Jun 16	105.74999 -0.04	112.52	105.75	112.50	284
16 Jun 16	114.29999 +0.00	128.11	112.50	119.25	162
15 Jun 16	115.08749 -0.03	134.53	110.70	128.25	81
14 Jun 16	122.80499 +0.01	122.85	119.25	121.50	72
13 Jun 16	121.50000 -0.01	132.75	121.50	127.12	31
10 Jun 16	123.74999 -0.02	127.80	123.75	126.00	49
09 Jun 16	128.24998 -0.01	132.75	119.70	128.25	11
08 Jun 16	130.49997 +0.03	142.87	123.75	137.54	128
07 Jun 16	123.74999 -0.03	131.42	123.75	131.42	33
06 Jun 16	130.88249 +0.02	130.88	123.75	124.38	145
03 Jun 16	125.99998 -0.01	132.75	123.75	129.85	101
02 Jun 16	128.24998 +0.01	141.75	122.92	127.55	141
01 Jun 16	125.99998 -0.03	130.54	123.75	130.54	48
31 May 16	132.74998 -0.02	137.25	128.25	137.25	62
27 May 16	137.24998 +0.02	137.25	128.27	136.80	34
26 May 16	132.74998 -0.01	146.25	128.25	146.25	156
25 May 16	134.99998 +0.01	135.00	126.00	128.70	91
24 May 16	132.74998 +0.07	135.00	114.75	123.75	109
23 May 16	116.99998 +0.02	126.00	111.60	123.75	193
20 May 16	111.50998 -0.08	132.75	108.00	132.75	731
19 May 16	128.51999 -0.04	139.27	128.25	139.27	94
18 May 16	136.91248 -0.01	146.25	112.50	145.98	387
17 May 16	139.49998 +0.01	146.20	135.25	135.25	124
16 May 16	137.24998 -0.02	159.75	126.22	146.25	706
13 May 16	141.74997 +0.00	148.50	141.75	141.82	138
12 May 16	140.84998 +0.00	148.50	140.83	147.76	162
11 May 16	140.75998 -0.01	147.91	135.52	146.02	58
10 May 16	142.87497 +0.01	148.50	139.99	139.99	210
09 May 16	139.49998 +0.01	147.91	130.95	146.25	77
06 May 16	137.27248 -0.02	148.05	135.25	146.25	88
05 May 16	141.74997 +0.00	150.75	128.32	146.25	181
04 May 16	141.74997 -0.01	153.02	137.25	146.25	303
03 May 16	143.97749 +0.02	146.25	124.00	139.43	283
02 May 16	139.49998 -0.03	153.00	133.88	146.25	312
29 Apr 16	146.24997 +0.05	150.75	135.00	141.75	322
28 Apr 16	135.33748 +0.02	146.25	131.62	134.32	219
27 Apr 16	130.49997 +0.01	148.50	126.00	130.50	337
26 Apr 16	128.24998 -0.05	157.50	118.35	143.77	823
25 Apr 16	139.47748 +0.05	166.50	132.77	141.75	2,462
22 Apr 16	128.24998 +0.03	132.75	118.80	124.87	502
21 Apr 16	122.28750 -0.01	128.25	117.00	120.15	270
20 Apr 16	123.74999 +0.03	128.25	117.00	119.25	135
19 Apr 16	116.99998 +0.01	130.50	117.00	126.02	283
18 Apr 16	114.74998 +0.00	126.00	101.45	117.00	264
15 Apr 16	115.87498 +0.03	123.75	103.50	103.50	698
14 Apr 16	110.02498 +0.05	110.25	94.54	101.25	315
13 Apr 16	99.17999 -0.01	105.75	96.75	101.25	173
12 Apr 16	101.24998 +0.00	101.25	96.75	99.02	131
11 Apr 16	101.24998 -0.02	105.75	99.00	101.25	160
08 Apr 16	105.74999 +0.00	108.00	99.00	101.25	90
07 Apr 16	105.72749 +0.02	109.75	96.75	99.00	101
06 Apr 16	101.29498 -0.02	112.50	96.30	108.90	93
05 Apr 16	105.74999 -0.02	112.50	105.75	110.47	28
04 Apr 16	110.24999 -0.04	114.75	105.75	110.25	53
01 Apr 16	119.24998 +0.02	121.50	111.15	121.50	51
31 Mar 16	114.74998 +0.02	117.00	112.79	112.79	33
30 Mar 16	110.24999 +0.01	117.00	107.82	108.00	184
29 Mar 16	107.99998 -0.03	117.00	108.00	117.00	95
28 Mar 16	114.74998 +0.01	119.25	112.50	112.52	41
24 Mar 16	112.49999 -0.01	119.81	112.50	119.81	110
23 Mar 16	115.55997 -0.01	126.00	112.50	117.22	282
22 Mar 16	117.22499 +0.00	126.00	112.50	112.50	254
21 Mar 16	117.02248 +0.00	130.48	113.62	121.50	190
18 Mar 16	117.69749 +0.00	126.00	112.50	112.50	492
17 Mar 16	116.99998 -0.04	135.00	114.75	135.00	345
16 Mar 16	125.97747 +0.01	128.25	114.77	114.77	111
15 Mar 16	123.74999 -0.03	130.50	114.75	128.25	257
14 Mar 16	130.49997 +0.01	137.32	126.00	137.25	165
11 Mar 16	128.47498 -0.01	139.50	127.12	127.12	126
10 Mar 16	130.54500 -0.02	135.22	128.25	135.00	165
09 Mar 16	134.99998 +0.04	137.23	128.25	135.00	53
08 Mar 16	125.99998 -0.11	150.79	117.00	150.79	269
07 Mar 16	150.77248 +0.04	153.00	130.50	130.50	804
04 Mar 16	141.74997 +0.05	141.75	114.75	114.75	324
03 Mar 16	130.49997 +0.00	135.00	120.82	132.75	96
02 Mar 16	131.62497 +0.02	132.28	114.75	126.00	184
01 Mar 16	125.99998 -0.01	126.58	105.77	105.77	46
29 Feb 16	128.24998 +0.06	128.25	118.78	118.78	259
26 Feb 16	114.29999 +0.01	114.64	105.75	105.77	64
25 Feb 16	112.49999 -0.02	121.50	103.63	118.12	299
24 Feb 16	116.99998 +0.01	119.27	99.00	119.25	262
23 Feb 16	114.52499 +0.01	119.25	110.27	117.00	137
22 Feb 16	112.52249 -0.03	117.00	110.27	114.75	57
19 Feb 16	119.24998 -0.02	128.23	118.39	128.23	63
18 Feb 16	123.74999 -0.01	127.28	103.50	117.00	184
17 Feb 16	125.99998 +0.07	132.68	109.91	110.23	483
16 Feb 16	110.24999 +0.03	113.94	103.52	108.00	128
12 Feb 16	104.62499 +0.03	108.00	92.29	101.25	132
11 Feb 16	96.74999 -0.04	108.00	92.32	103.50	124
10 Feb 16	105.74999 -0.01	123.75	103.50	123.75	198
09 Feb 16	106.89749 -0.05	132.30	99.00	132.30	397
08 Feb 16	117.67499 -0.02	121.77	117.00	121.77	112
05 Feb 16	121.52247 +0.01	125.21	119.29	125.10	132
04 Feb 16	120.37498 -0.01	125.10	119.29	121.50	252
03 Feb 16	121.94998 -0.02	135.00	119.70	135.00	503
02 Feb 16	125.99998 -0.02	139.48	123.75	135.00	193
01 Feb 16	129.93748 +0.03	135.00	125.64	134.03	113
29 Jan 16	123.74999 +0.01	132.75	121.48	121.48	165
28 Jan 16	121.50000 -0.02	135.00	117.02	128.25	377
27 Jan 16	125.99998 -0.04	139.50	124.65	135.00	149
26 Jan 16	134.95497 +0.04	139.50	128.25	128.25	257
25 Jan 16	125.99998 -0.03	134.26	119.25	132.75	62
22 Jan 16	132.74998 +0.01	141.75	124.04	135.00	176
21 Jan 16	129.39749 -0.04	136.10	117.00	132.75	104
20 Jan 16	138.37500 +0.00	144.00	115.27	144.00	615
19 Jan 16	139.49998 -0.03	147.19	135.00	144.00	139
15 Jan 16	146.24997 -0.01	155.27	137.92	150.75	417
14 Jan 16	148.52248 +0.01	155.25	146.14	155.25	253
13 Jan 16	146.27248 -0.05	166.50	146.25	166.50	229
12 Jan 16	157.52248 -0.04	175.50	157.52	175.50	255
11 Jan 16	166.47748 +0.04	172.48	159.77	168.75	826
08 Jan 16	157.67998 +0.02	180.00	157.68	180.00	646
07 Jan 16	153.44997 -0.03	159.75	148.50	159.75	213
06 Jan 16	159.74997 -0.03	186.75	158.62	186.75	472
05 Jan 16	166.04997 +0.02	166.50	148.52	155.25	346
04 Jan 16	162.00000 -0.03	168.75	157.50	168.75	93
31 Dec 15	168.29999 -0.01	173.25	153.18	164.70	1,171
30 Dec 15	170.54999 +0.01	186.28	164.25	182.25	438
29 Dec 15	168.74997 +0.04	180.00	159.75	159.75	653
28 Dec 15	159.74997 -0.09	180.00	159.75	180.00	399
24 Dec 15	179.99997 +0.03	180.00	173.25	175.50	89
23 Dec 15	173.24998 +0.02	177.75	168.75	174.37	213
22 Dec 15	168.74997 +0.07	175.05	157.39	157.39	750
21 Dec 15	153.02249 +0.00	157.50	153.02	157.50	401
18 Dec 15	153.78748 -0.02	173.25	153.79	162.00	325
17 Dec 15	157.49997 -0.04	186.66	157.50	162.00	327
16 Dec 15	166.49998 -0.03	180.00	162.00	173.50	376
15 Dec 15	173.47498 -0.01	184.50	173.47	184.50	199
14 Dec 15	175.49997 +0.02	189.00	171.00	171.00	643
11 Dec 15	170.99997 -0.01	177.73	171.00	171.00	214
10 Dec 15	173.24998 -0.04	182.25	171.04	182.25	411
09 Dec 15	182.60999 +0.05	193.27	171.00	171.00	262
08 Dec 15	170.99997 -0.03	182.25	171.00	177.75	549
07 Dec 15	177.75000 -0.02	198.67	173.70	182.25	560
04 Dec 15	182.27249 +0.00	195.75	175.50	180.00	635
03 Dec 15	182.69998 -0.07	204.75	180.72	198.00	306
02 Dec 15	197.99997 -0.06	219.51	189.00	202.50	1,549
01 Dec 15	211.81497 -0.13	234.00	196.20	234.00	1,086
30 Nov 15	240.74997 +0.00	256.50	227.25	240.75	1,915
27 Nov 15	240.74997 +0.13	245.25	204.75	204.75	3,224
25 Nov 15	211.49998 +0.04	227.25	195.75	209.25	2,627
24 Nov 15	202.04997 -0.01	211.50	193.50	211.50	607
23 Nov 15	204.74998 +0.09	207.00	189.00	189.00	1,942
20 Nov 15	184.04997 +0.07	184.50	173.25	175.50	671
19 Nov 15	167.39999 +0.03	184.50	162.00	167.74	1,024
18 Nov 15	159.74997 -0.02	168.75	149.06	162.58	889
17 Nov 15	164.13748 -0.03	169.60	162.25	169.60	231
16 Nov 15	170.99997 +0.01	175.48	164.47	175.48	356
13 Nov 15	168.72748 -0.05	175.48	159.82	168.75	933
12 Nov 15	180.02249 -0.02	191.23	174.73	184.50	564
11 Nov 15	184.49997 -0.02	193.52	182.27	184.57	398
10 Nov 15	188.09999 -0.03	196.87	186.75	191.27	587
09 Nov 15	193.81497 -0.02	207.00	193.50	195.77	201
06 Nov 15	197.99997 -0.05	212.42	191.25	204.75	982
05 Nov 15	209.22746 +0.03	227.25	204.75	220.50	2,611
04 Nov 15	202.49997 +0.01	211.05	193.50	193.50	1,079
03 Nov 15	199.14748 +0.00	202.50	191.25	193.86	267
02 Nov 15	200.27246 +0.06	203.85	191.25	191.25	488
30 Oct 15	186.79497 -0.02	189.09	186.75	187.36	324
29 Oct 15	191.24998 -0.02	202.05	184.50	198.00	359
28 Oct 15	195.74997 +0.01	195.75	189.00	193.50	553
27 Oct 15	193.49997 -0.03	202.21	191.50	191.50	251
26 Oct 15	199.91248 -0.01	209.25	193.72	209.25	464
23 Oct 15	201.37497 +0.00	210.64	200.25	202.50	351
22 Oct 15	200.24998 +0.00	211.48	200.25	207.00	294
21 Oct 15	200.27246 -0.08	224.98	200.25	218.25	1,576
20 Oct 15	218.27248 +0.04	279.00	216.00	229.50	7,440
19 Oct 15	209.94748 -0.08	227.25	207.00	227.25	229
16 Oct 15	227.24997 +0.05	234.00	213.75	218.25	942
15 Oct 15	215.99997 +0.04	216.00	189.00	200.25	898
14 Oct 15	205.87498 -0.03	218.23	202.50	218.23	540
13 Oct 15	213.74997 -0.04	227.70	213.75	222.77	642
12 Oct 15	222.77246 -0.04	236.25	216.00	236.25	443
09 Oct 15	231.74997 -0.05	245.25	227.25	238.50	1,822
08 Oct 15	243.00000 +0.04	247.50	227.27	236.25	1,819
07 Oct 15	233.99997 +0.09	236.25	213.75	216.00	1,536
06 Oct 15	213.74997 -0.03	227.25	207.09	225.00	1,562
05 Oct 15	221.24248 +0.04	236.25	216.00	236.25	1,601
02 Oct 15	213.07497 +0.09	213.75	195.75	199.46	2,161
01 Oct 15	193.49997 -0.07	213.75	186.75	202.50	1,587
30 Sep 15	208.34998 -0.04	213.97	198.02	211.50	2,595
29 Sep 15	217.79996 -0.10	245.25	200.25	245.25	3,929
28 Sep 15	240.50247 -0.10	272.25	221.67	258.75	3,831
25 Sep 15	263.24994 -0.15	306.00	252.00	290.25	3,754
24 Sep 15	296.99997 -0.04	328.50	281.25	326.25	7,662
23 Sep 15	305.99997 +0.03	461.25	303.75	420.75	68,111
22 Sep 15	299.24997 -0.03	308.25	294.75	308.25	458
21 Sep 15	305.99997 +0.00	319.50	299.25	299.27	1,303
18 Sep 15	305.99997 +0.05	321.75	294.75	299.25	830
17 Sep 15	294.74994 -0.02	306.00	292.50	303.75	417
16 Sep 15	299.24997 -0.06	317.27	297.00	312.75	429
15 Sep 15	312.74997 -0.05	344.25	312.75	333.00	258
14 Sep 15	323.99997 -0.02	344.25	321.75	328.50	80
11 Sep 15	328.49997 +0.04	345.37	319.86	324.00	74
10 Sep 15	319.49994 -0.08	342.00	319.50	342.00	328
09 Sep 15	337.49994 -0.02	357.75	333.00	357.75	362
08 Sep 15	341.99994 +0.06	375.75	315.00	375.75	1,606
04 Sep 15	328.49997 +0.01	357.75	317.25	333.00	1,137
03 Sep 15	326.13745 +0.03	360.00	288.00	317.25	2,197
02 Sep 15	319.49994 +0.06	321.75	299.25	319.50	523
01 Sep 15	305.99997 +0.01	312.75	300.94	308.25	329
31 Aug 15	303.74994 -0.04	324.00	299.25	315.00	509
28 Aug 15	312.74997 +0.04	315.00	290.25	301.27	775
27 Aug 15	303.74994 -0.01	308.65	294.75	303.75	364
26 Aug 15	305.99997 -0.05	321.75	299.25	321.75	765
25 Aug 15	317.24994 +0.01	328.50	299.25	328.50	355
24 Aug 15	314.99994 -0.19	337.50	303.75	315.00	372
21 Aug 15	357.74994 +0.02	416.25	315.00	382.50	3,084
20 Aug 15	353.24997 +0.08	391.50	315.00	337.50	2,404
19 Aug 15	335.24997 +0.05	337.50	306.02	315.00	260
18 Aug 15	323.99997 +0.01	326.25	299.25	326.25	416
17 Aug 15	321.74997 -0.02	335.25	297.00	315.00	561
14 Aug 15	326.24994 -0.15	369.00	315.00	366.75	844
13 Aug 15	359.99994 +0.03	364.50	342.00	342.00	259
12 Aug 15	353.60995 -0.04	364.50	344.25	364.50	461
11 Aug 15	362.24997 -0.06	396.00	360.00	378.00	465
10 Aug 15	375.74994 +0.13	427.50	348.75	351.00	1,976
07 Aug 15	346.49997 -0.08	366.75	342.00	364.50	299
06 Aug 15	364.49997 +0.12	366.75	339.75	339.75	912
05 Aug 15	337.49994 -0.06	378.00	337.50	371.25	453
04 Aug 15	350.97745 +0.04	353.25	342.00	342.00	219
03 Aug 15	341.77496 -0.04	360.00	339.75	348.75	551
31 Jul 15	350.99994 -0.08	367.45	351.00	366.75	263
30 Jul 15	368.99994 +0.07	375.75	348.75	348.75	534
29 Jul 15	353.24997 -0.02	362.25	348.75	362.25	550
28 Jul 15	357.74994 -0.01	373.50	355.50	373.50	348
27 Jul 15	359.99994 +0.02	373.36	355.50	357.75	473
24 Jul 15	355.49997 -0.06	381.15	348.75	380.25	599
23 Jul 15	368.97745 +0.04	396.00	348.77	353.25	1,174
22 Jul 15	359.99994 +0.00	364.05	342.00	357.75	600
21 Jul 15	359.99994 +0.00	373.50	348.75	362.25	695
20 Jul 15	359.99994 -0.17	420.75	360.00	405.00	1,936
17 Jul 15	398.24994 +0.03	405.00	371.25	391.50	1,299
16 Jul 15	391.49994 -0.03	420.75	375.75	402.75	1,084
15 Jul 15	398.24994 -0.15	440.98	382.50	425.25	1,982
14 Jul 15	431.99994 +0.07	483.75	416.25	416.25	2,986
13 Jul 15	416.24994 -0.13	445.52	414.00	445.50	1,296
10 Jul 15	445.49997 -0.01	468.00	432.00	450.00	1,070
09 Jul 15	447.74994 -0.20	488.25	429.75	488.25	1,918
08 Jul 15	492.74994 -0.19	533.25	483.75	533.25	1,658
07 Jul 15	535.50000 -0.18	605.25	513.00	582.75	6,315
06 Jul 15	575.99994 +0.29	614.25	488.25	490.50	15,607
02 Jul 15	510.74997 +0.12	559.57	463.50	477.00	5,406
01 Jul 15	483.74997 -0.04	526.50	459.00	506.25	8,337
30 Jun 15	492.74994 +0.71	661.50	398.25	398.25	109,663
29 Jun 15	332.99997 -0.08	357.75	333.00	353.25	255
26 Jun 15	350.99994 -0.02	385.02	348.75	366.75	151
25 Jun 15	355.49997 -0.07	378.00	355.50	378.00	265
24 Jun 15	371.24994 +0.08	393.75	351.00	366.75	610
23 Jun 15	353.24997 +0.04	384.73	348.75	369.00	548
22 Jun 15	344.24997 +0.02	344.25	333.00	342.00	26
19 Jun 15	339.74994 +0.00	344.25	330.75	344.25	50
18 Jun 15	339.74994 -0.05	357.75	337.50	351.00	334
17 Jun 15	350.99994 -0.01	364.50	342.00	360.00	158
16 Jun 15	353.24997 +0.02	362.23	346.50	346.50	147
15 Jun 15	348.74994 +0.00	353.25	337.50	342.00	289
12 Jun 15	348.74994 -0.10	373.50	342.00	362.25	354
11 Jun 15	371.24994 -0.03	380.25	362.25	380.25	259
10 Jun 15	377.99997 +0.01	463.50	369.00	378.00	6,442
09 Jun 15	375.74994 +0.10	375.75	348.75	357.75	361
08 Jun 15	353.22745 +0.04	364.50	346.50	351.00	120
05 Jun 15	344.24997 +0.03	351.36	330.75	342.45	398
04 Jun 15	337.49994 -0.05	355.50	337.50	348.77	195
03 Jun 15	348.74994 -0.07	378.45	342.00	366.75	490
02 Jun 15	364.49997 -0.10	400.50	362.25	400.50	471
01 Jun 15	386.99997 -0.09	425.25	373.50	425.25	690
29 May 15	407.24994 -0.23	450.00	384.75	423.00	2,757
28 May 15	458.99991 +0.44	513.00	351.00	371.25	11,458
27 May 15	359.99994 +0.15	378.67	321.77	331.58	565
26 May 15	326.24994 -0.02	337.05	319.50	326.25	369
22 May 15	330.74997 +0.02	335.25	326.25	330.75	117
21 May 15	326.24994 -0.06	355.50	326.25	333.00	563
20 May 15	339.74994 -0.07	357.75	330.75	348.75	470
19 May 15	355.49997 -0.06	366.75	346.50	357.77	238
18 May 15	368.99994 -0.08	393.75	355.50	393.75	456
15 May 15	386.99997 -0.04	407.25	378.00	407.25	286
14 May 15	395.99994 -0.04	411.75	389.25	404.82	118
13 May 15	405.44995 +0.03	414.00	389.25	398.25	104
12 May 15	398.27246 -0.04	404.98	389.25	402.75	177
11 May 15	407.24994 -0.02	416.23	405.00	405.00	108
08 May 15	411.70496 +0.00	420.75	393.75	393.75	167
07 May 15	411.68243 +0.03	427.50	384.75	409.50	385
06 May 15	404.99994 -0.07	416.25	405.00	416.25	169
05 May 15	420.74994 -0.06	423.00	405.00	416.25	175
04 May 15	434.24994 +0.07	434.25	413.77	420.75	253
01 May 15	418.49994 -0.03	429.75	411.75	425.25	414
30 Apr 15	425.24994 -0.01	456.75	411.75	427.50	658
29 Apr 15	427.49994 -0.05	436.50	418.50	434.25	477
28 Apr 15	438.70493 -0.06	447.75	425.25	447.75	496
27 Apr 15	451.52994 -0.04	468.34	447.75	463.50	598
24 Apr 15	461.24991 -0.06	488.23	461.25	465.75	695
23 Apr 15	474.74991 -0.10	499.50	474.75	490.72	556
22 Apr 15	497.24994 +0.02	515.25	474.75	490.48	768
21 Apr 15	492.77243 -0.08	591.75	483.75	517.50	4,424
20 Apr 15	510.74997 +0.21	535.50	461.14	463.50	2,966
17 Apr 15	463.49994 +0.01	474.75	461.25	465.75	149
16 Apr 15	461.24991 +0.01	468.00	456.75	465.75	161
15 Apr 15	458.99991 +0.01	470.25	456.75	463.50	204
14 Apr 15	456.74994 -0.05	477.00	454.50	477.00	451
13 Apr 15	467.99994 -0.03	475.92	463.50	470.25	166
10 Apr 15	474.74991 +0.00	479.25	461.25	479.25	247
09 Apr 15	474.68240 +0.03	488.25	465.75	465.75	563
08 Apr 15	467.99994 -0.03	490.50	465.75	477.00	435
07 Apr 15	474.74991 -0.01	522.00	459.00	459.00	1,001
06 Apr 15	476.99991 +0.02	481.50	452.25	472.50	401
02 Apr 15	472.49991 +0.02	483.75	472.50	472.50	224
01 Apr 15	467.99994 -0.07	494.98	461.25	483.75	521
31 Mar 15	483.74997 -0.11	525.71	483.75	520.65	592
30 Mar 15	508.49994 -0.10	555.75	506.27	540.02	542
27 Mar 15	530.99994 -0.03	537.75	507.22	537.75	637
26 Mar 15	537.74994 -0.03	573.75	515.25	551.25	580
25 Mar 15	544.49994 -0.42	625.43	542.25	618.75	2,471
24 Mar 15	640.12494 +0.63	652.50	495.00	495.00	6,238
23 Mar 15	497.96994 -0.10	517.50	481.72	506.25	591
20 Mar 15	519.74994 -0.12	558.00	519.75	540.00	643
19 Mar 15	546.75000 +0.04	549.00	517.50	535.50	768
18 Mar 15	537.74994 -0.06	551.70	535.50	551.25	550
17 Mar 15	551.24988 +0.00	555.73	542.25	542.25	444
16 Mar 15	551.24988 +0.04	569.25	522.00	540.00	778
13 Mar 15	542.24994 +0.02	546.75	519.75	519.75	996
12 Mar 15	537.74994 -0.17	598.48	517.52	585.00	1,195
11 Mar 15	575.99994 -0.10	612.00	571.50	612.00	1,058
10 Mar 15	598.49994 +0.00	610.87	585.00	596.25	457
09 Mar 15	598.49994 -0.04	634.50	596.25	614.25	462
06 Mar 15	607.49988 -0.11	670.48	596.25	630.00	1,491
05 Mar 15	632.24994 -0.08	708.75	632.25	652.50	3,900
04 Mar 15	650.24994 +0.20	654.75	600.75	616.50	1,897
03 Mar 15	605.24994 -0.03	625.39	596.25	607.50	1,051
02 Mar 15	611.99994 +0.02	656.32	603.00	630.00	1,826
27 Feb 15	607.49988 -0.21	670.48	605.23	663.75	2,940
26 Feb 15	654.74994 -0.43	783.00	632.25	715.50	8,874
25 Feb 15	751.49988 +0.74	807.75	582.75	603.00	28,606
24 Feb 15	584.99988 -0.13	630.00	567.00	625.50	1,964
23 Feb 15	614.24994 +0.16	641.25	564.75	564.75	3,360
20 Feb 15	578.24988 -0.19	618.75	562.50	598.50	2,700
19 Feb 15	620.99994 -0.08	635.62	596.25	630.00	2,727
18 Feb 15	638.99988 +0.22	652.50	607.50	650.25	7,569
17 Feb 15	589.49988 +0.86	832.50	578.25	765.00	24,634
13 Feb 15	395.99994 +0.00	396.00	396.00	396.00	27,175
12 Feb 15	395.99994 -0.07	443.25	380.25	409.50	93
11 Feb 15	411.74997 -0.10	432.00	407.25	432.00	19
10 Feb 15	434.24994 -0.20	495.00	434.25	495.00	49
09 Feb 15	479.24997 +0.13	479.25	479.25	479.25	3
06 Feb 15	450.11243 +0.00	486.00	438.75	438.75	62
05 Feb 15	449.88745 +0.09	472.50	445.50	472.50	18
04 Feb 15	430.19992 -0.34	540.00	396.02	540.00	97
03 Feb 15	506.18243 -0.40	569.25	499.50	564.97	98
02 Feb 15	596.24994 -0.06	675.00	591.75	616.50	38
30 Jan 15	610.71741 -0.09	629.48	528.75	629.48	29
29 Jan 15	629.99988 +0.18	697.50	531.00	537.75	106
28 Jan 15	589.49988 +0.02	589.50	549.00	578.25	5
27 Jan 15	584.99988 -0.08	600.75	564.75	573.75	31
26 Jan 15	602.99994 -0.03	641.25	569.25	576.00	25
23 Jan 15	609.74994 -0.06	614.25	609.75	614.25	3
22 Jan 15	623.24988 +0.01	623.25	623.25	623.25	1
21 Jan 15	619.98749 -0.10	643.50	619.42	643.50	6
20 Jan 15	643.49994 +0.00	643.50	608.17	608.17	8
16 Jan 15	642.48743 -0.36	672.75	596.36	596.36	28
15 Jan 15	724.49988 -0.01	724.50	724.50	724.50	1
14 Jan 15	726.72736 +0.22	798.75	652.50	792.00	50
13 Jan 15	677.24994 +0.08	872.30	652.50	697.50	192
12 Jan 15	659.04742 +0.59	672.52	528.75	537.75	113
09 Jan 15	526.49988 -0.10	594.00	515.25	594.00	7
08 Jan 15	548.99994 +0.08	603.00	531.00	531.00	63
07 Jan 15	530.99994 +0.00	566.01	528.75	528.75	18
06 Jan 15	530.99994 -0.03	537.75	528.75	537.75	14
05 Jan 15	537.74994 -0.06	551.25	537.64	551.25	13
02 Jan 15	551.24988 -0.09	576.00	529.38	576.00	5
31 Dec 14	571.49994 +0.27	578.23	499.50	508.50	39
30 Dec 14	510.74997 -0.03	516.53	499.50	507.44	26
29 Dec 14	517.49994 -0.21	580.50	506.25	573.75	27
26 Dec 14	564.74994 +0.29	580.50	517.50	580.50	90
24 Dec 14	499.49997 -0.01	515.25	495.00	495.00	7
23 Dec 14	501.74991 -0.30	542.25	486.00	486.00	31
22 Dec 14	569.24994 +0.15	576.00	528.75	540.00	22
19 Dec 14	535.47742 -0.12	540.00	528.75	540.00	12
18 Dec 14	562.49988 -0.10	618.73	562.50	585.00	34
17 Dec 14	584.99988 -0.30	663.75	564.75	564.75	131
16 Dec 14	652.49994 +0.23	663.75	474.75	540.00	129
15 Dec 14	600.74994 -0.26	630.00	598.50	598.50	76
12 Dec 14	659.24994 -0.12	672.75	657.00	661.50	10
11 Dec 14	686.24988 -0.01	708.75	681.75	690.75	24
10 Dec 14	688.49994 +0.09	708.73	654.75	657.00	29
09 Dec 14	668.24994 -0.01	668.25	657.00	657.00	1
08 Dec 14	670.49994 +0.08	675.02	654.75	666.00	31
05 Dec 14	652.49994 -0.02	681.75	652.50	657.00	13
04 Dec 14	656.99994 -0.01	715.50	652.52	715.50	14
03 Dec 14	659.24994 -0.27	721.80	655.99	681.75	15
02 Dec 14	719.99988 +0.30	726.75	652.50	654.75	43
01 Dec 14	652.49994 +0.00	683.98	652.50	652.50	9
28 Nov 14	652.49994 -0.14	659.25	648.00	648.00	7
26 Nov 14	683.97742 -0.06	720.00	589.50	589.50	45
25 Nov 14	697.97235 +0.00	697.97	697.97	697.97	0
24 Nov 14	697.97235 +0.10	740.25	670.50	675.00	12
21 Nov 14	674.99988 -0.27	699.75	675.00	699.75	10
20 Nov 14	736.64990 +0.14	736.65	736.65	736.65	0
19 Nov 14	704.24994 -0.07	708.75	697.50	697.50	20
18 Nov 14	719.99988 +0.05	785.25	720.00	785.25	1
17 Nov 14	708.74988 +0.00	742.50	697.50	720.00	22
14 Nov 14	708.74988 +0.05	726.75	708.75	726.75	7
13 Nov 14	697.49988 +0.09	699.75	675.00	677.25	11
12 Nov 14	677.24994 -0.10	704.25	677.25	702.00	9
11 Nov 14	699.74988 +0.00	699.75	699.75	699.75	0
10 Nov 14	699.74988 -0.10	706.50	697.50	702.00	21
07 Nov 14	722.24994 +0.10	726.75	720.00	726.73	8
06 Nov 14	699.74988 +0.20	699.75	654.75	654.75	5
05 Nov 14	654.74994 +0.01	655.20	654.75	655.20	4
04 Nov 14	652.49994 -0.30	684.00	616.50	652.52	36
03 Nov 14	719.99988 +0.00	720.00	720.00	720.00	0
31 Oct 14	719.99988 +0.20	720.00	658.33	675.22	3
30 Oct 14	674.99988 +0.08	722.25	675.00	717.75	14
29 Oct 14	656.99994 -0.43	726.75	654.75	726.75	10
28 Oct 14	753.74988 +0.04	753.75	735.77	735.77	2
27 Oct 14	744.74994 -0.07	744.75	735.75	735.75	6
24 Oct 14	761.06238 +0.21	761.06	722.25	722.25	11
23 Oct 14	713.24994 -0.22	735.75	668.25	735.75	12
22 Oct 14	762.72736 +0.08	762.73	762.73	762.73	1
21 Oct 14	744.74994 +0.00	744.75	744.75	744.75	0
20 Oct 14	744.74994 -0.14	778.50	744.75	778.50	10
17 Oct 14	776.24988 +0.09	778.50	731.25	747.00	56
16 Oct 14	755.99988 +0.11	785.25	733.50	738.00	23
15 Oct 14	731.24988 -0.20	785.25	731.25	731.25	20
14 Oct 14	776.22736 -0.56	922.50	713.25	922.50	49
13 Oct 14	902.24994 -0.28	902.25	902.25	902.25	1
10 Oct 14	965.24994 -0.21	987.75	931.50	987.75	7
09 Oct 14	1,012.49982 -0.08	1,012.50	1,012.50	1,012.50	2
08 Oct 14	1,030.49988 +0.08	1,030.50	1,030.50	1,030.50	9
07 Oct 14	1,012.49982 +0.00	1,018.19	1,012.50	1,012.50	4
06 Oct 14	1,012.49982 -0.27	1,075.50	1,012.50	1,075.50	63
03 Oct 14	1,072.77734 +0.26	1,086.75	1,023.75	1,023.75	20
02 Oct 14	1,014.77240 -0.49	1,080.00	1,014.77	1,048.50	16
01 Oct 14	1,124.99976 +0.50	1,125.00	1,012.50	1,012.50	15
30 Sep 14	1,012.49982 -0.10	1,019.25	1,012.50	1,012.50	8
29 Sep 14	1,035.11243 +0.02	1,035.11	1,012.50	1,012.50	8
26 Sep 14	1,030.49988 -0.19	1,041.75	1,014.75	1,026.00	19
25 Sep 14	1,073.24988 +0.05	1,073.25	1,012.50	1,012.50	12
24 Sep 14	1,061.99988 +0.12	1,062.00	1,012.50	1,012.50	51
23 Sep 14	1,034.99988 -0.14	1,091.25	1,035.00	1,066.50	32
22 Sep 14	1,066.49976 +0.24	1,127.25	1,044.00	1,044.00	15
19 Sep 14	1,012.49982 -0.19	1,107.00	1,012.50	1,037.25	44
18 Sep 14	1,055.24988 -0.25	1,133.98	1,053.00	1,133.98	24
17 Sep 14	1,111.49988 +0.10	1,133.98	1,071.00	1,071.00	8
16 Sep 14	1,088.99988 -0.07	1,143.00	1,057.50	1,059.75	28
15 Sep 14	1,104.74988 -0.08	1,154.23	1,014.75	1,129.50	70
12 Sep 14	1,122.74976 +0.16	1,138.50	1,068.75	1,138.50	45
11 Sep 14	1,086.74988 -0.39	1,188.00	1,080.00	1,127.25	68
10 Sep 14	1,174.49988 -0.18	1,260.00	1,137.89	1,260.00	66
09 Sep 14	1,214.99976 +0.70	1,386.00	1,147.50	1,215.00	495
08 Sep 14	1,057.49988 +0.30	1,091.25	931.50	996.75	78
05 Sep 14	989.99994 -0.18	1,068.75	990.00	1,010.25	22
04 Sep 14	1,030.49988 -0.08	1,030.50	951.75	1,012.52	48
03 Sep 14	1,048.49988 -0.07	1,057.50	983.25	1,057.50	12
02 Sep 14	1,064.24988 +0.19	1,077.75	1,012.50	1,019.25	12
29 Aug 14	1,021.49994 +0.07	1,032.75	945.02	1,001.25	4
28 Aug 14	1,005.74988 -0.26	1,039.52	976.50	976.50	19
27 Aug 14	1,064.24988 +0.22	1,075.50	964.93	1,075.50	22
26 Aug 14	1,014.74994 -0.22	1,084.50	927.00	1,084.50	100
25 Aug 14	1,064.24988 -0.19	1,129.50	1,064.25	1,129.50	26
22 Aug 14	1,106.41479 -0.34	1,143.00	1,064.27	1,143.00	29
21 Aug 14	1,183.50000 -0.02	1,183.50	1,131.77	1,180.73	7
20 Aug 14	1,187.97729 +0.46	1,197.00	1,091.25	1,091.25	6
19 Aug 14	1,084.94983 -0.74	1,248.75	1,045.80	1,248.75	44
18 Aug 14	1,252.01233 +0.36	1,270.57	1,203.75	1,203.75	38
15 Aug 14	1,169.99976 +0.30	1,206.00	1,113.75	1,131.75	44
14 Aug 14	1,102.49988 +0.15	1,125.00	1,101.49	1,118.25	12
13 Aug 14	1,068.74988 +0.00	1,122.75	1,037.25	1,122.73	27
12 Aug 14	1,068.74988 +0.54	1,086.75	967.50	1,010.25	68
11 Aug 14	947.24988 -0.29	1,012.50	947.25	1,012.50	12
08 Aug 14	1,012.49982 +0.15	1,030.50	996.77	996.77	10
07 Aug 14	978.74982 -0.28	1,044.00	951.97	1,044.00	28
06 Aug 14	1,041.74988 -0.13	1,118.25	1,030.50	1,030.50	59
05 Aug 14	1,071.00000 -0.33	1,134.00	1,057.50	1,134.00	27
04 Aug 14	1,145.24988 -0.42	1,260.00	1,127.83	1,251.00	61
01 Aug 14	1,239.75000 -0.41	1,287.00	1,237.72	1,264.50	13
31 Jul 14	1,331.99988 -0.07	1,417.50	1,264.50	1,329.75	18
30 Jul 14	1,347.68225 -0.31	1,371.26	1,347.68	1,352.25	16
29 Jul 14	1,417.04980 +0.17	1,449.00	1,300.66	1,300.66	48
28 Jul 14	1,379.24988 +0.11	1,435.50	1,262.27	1,435.50	45
25 Jul 14	1,354.49988 -0.35	1,428.77	1,316.25	1,363.50	142
24 Jul 14	1,433.24988 -0.06	2,036.25	1,410.75	1,485.00	3,180
23 Jul 14	1,446.74976 +0.83	1,516.50	1,235.25	1,260.00	676
22 Jul 14	1,260.04492 +0.00	1,271.25	1,248.75	1,264.90	24
21 Jul 14	1,259.99976 +0.00	1,266.75	1,255.50	1,266.75	27
18 Jul 14	1,259.99976 +0.00	1,260.00	1,260.00	1,260.00	4
17 Jul 14	1,259.99976 +0.01	1,266.30	1,248.75	1,248.77	29
16 Jul 14	1,257.74988 -0.13	1,295.10	1,158.75	1,291.50	57
15 Jul 14	1,286.99976 +0.40	1,316.18	1,163.25	1,188.00	99
14 Jul 14	1,196.99988 -0.60	1,332.00	1,145.25	1,332.00	127
11 Jul 14	1,331.99988 +0.02	1,505.18	1,293.75	1,505.18	55
10 Jul 14	1,327.61230 -0.14	1,395.00	1,269.00	1,395.00	28
09 Jul 14	1,358.99976 -0.26	1,401.75	1,354.50	1,401.75	22
08 Jul 14	1,417.47742 -0.64	1,597.50	1,354.50	1,593.00	115
07 Jul 14	1,561.49976 -0.45	1,653.75	1,561.50	1,653.75	14
03 Jul 14	1,662.74976 +0.38	1,666.08	1,662.68	1,666.08	7
02 Jul 14	1,577.24976 +0.39	1,653.75	1,496.25	1,496.25	52
01 Jul 14	1,489.04980 -0.43	1,669.50	1,485.00	1,581.75	33
30 Jun 14	1,586.27222 -0.12	1,710.00	1,586.25	1,622.25	56
27 Jun 14	1,613.47485 -0.13	1,687.50	1,597.50	1,622.25	21
26 Jun 14	1,642.49976 -0.15	1,678.50	1,597.50	1,658.27	48
25 Jun 14	1,676.24976 -0.45	1,755.00	1,676.25	1,755.00	28
24 Jun 14	1,777.49976 +0.06	1,811.25	1,737.00	1,766.25	20
23 Jun 14	1,763.99988 -0.52	1,845.00	1,746.00	1,845.00	29
20 Jun 14	1,880.99963 -0.09	1,892.25	1,698.75	1,892.25	253
19 Jun 14	1,901.24976 -0.64	1,986.68	1,838.25	1,975.50	246
18 Jun 14	2,045.24976 +0.00	2,247.75	1,921.50	2,081.25	2,318

Viridian Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	22.43000 +1.63	22.68	20.85	21.10	1,974,140
19 Oct 26	20.80000 +1.77	20.88	19.07	19.23	2,575,758
16 Oct 26	19.03000 -0.53	19.78	18.94	19.67	2,457,060
15 Oct 26	19.56000 +1.18	19.78	18.53	18.69	2,167,909
14 Oct 26	18.38000 +0.16	18.75	18.01	18.19	3,732,880
13 Oct 26	18.22000 -0.08	18.33	17.96	18.04	2,124,097
12 Oct 26	18.30000 -0.36	19.18	18.21	19.00	1,946,516
09 Oct 26	18.66000 +0.32	18.72	18.16	18.31	1,334,214
08 Oct 26	18.34000 +0.06	18.44	17.59	18.02	2,443,706
07 Oct 26	18.28000 +0.06	18.73	17.92	18.02	1,690,409
06 Oct 26	18.22000 -0.78	19.13	18.07	19.00	2,190,248
05 Oct 26	19.00000 -0.40	19.59	18.83	19.41	2,651,178
02 Oct 26	19.40000 +0.41	19.55	18.92	19.16	1,513,404
01 Oct 26	18.99000 -1.60	20.61	18.99	20.61	3,373,071
30 Sep 26	20.59000 +0.59	20.75	20.00	20.27	1,404,824
29 Sep 26	19.99500 -0.57	20.85	19.73	20.68	1,233,581
28 Sep 26	20.57000 +0.10	20.70	20.03	20.31	1,339,050
25 Sep 26	20.47000 -0.19	21.00	20.16	20.75	2,090,689
24 Sep 26	20.66000 -0.77	21.25	20.22	21.10	2,211,441
23 Sep 26	21.43000 -0.69	22.18	21.20	22.11	2,857,644
22 Sep 26	22.12000 +0.54	22.33	21.54	22.02	1,456,773
21 Sep 26	21.58000 -0.42	22.40	21.53	22.28	1,745,294
18 Sep 26	22.00000 +0.07	22.17	21.80	21.99	5,381,481
17 Sep 26	21.93000 -0.51	22.97	21.72	22.88	1,268,415
16 Sep 26	22.44000 +0.61	22.46	21.68	21.89	1,668,748
15 Sep 26	21.83000 -0.37	22.14	21.40	21.98	1,210,820
14 Sep 26	22.20000 +0.96	22.30	21.27	21.47	1,300,024
11 Sep 26	21.24000 -1.05	22.69	21.18	22.48	942,557
10 Sep 26	22.29000 -0.44	22.60	21.99	22.40	1,310,066
09 Sep 26	22.73000 -0.44	23.58	22.70	23.11	1,578,310
08 Sep 26	23.17000 +0.25	23.83	22.22	22.38	1,829,318
04 Sep 26	22.92000 -0.04	23.03	22.62	22.62	759,915
03 Sep 26	22.96000 +0.18	23.28	22.57	23.08	1,193,895
02 Sep 26	22.78000 -0.25	23.74	22.39	23.11	1,417,445
01 Sep 26	23.03000 -0.13	23.34	22.89	23.02	998,383
31 Aug 26	23.16000 +0.08	23.27	22.62	22.94	1,048,761
28 Aug 26	23.08000 -0.80	23.70	23.04	23.58	778,881
27 Aug 26	23.88000 -0.38	24.47	23.75	24.22	839,843
26 Aug 26	24.26000 +0.08	24.45	23.92	24.16	780,803
25 Aug 26	24.18000 +0.16	24.80	24.08	24.30	901,372
24 Aug 26	24.02000 -0.27	24.39	24.00	24.35	1,131,081
21 Aug 26	24.29000 -0.21	24.75	24.07	24.65	906,295
20 Aug 26	24.50000 -0.30	24.72	23.96	24.61	1,075,432
19 Aug 26	24.80000 +0.87	24.86	23.80	24.52	1,832,785
18 Aug 26	23.93000 +0.84	23.95	22.84	23.00	1,992,108
17 Aug 26	23.09000 +1.01	23.29	21.87	21.92	1,892,653
14 Aug 26	22.08000 +0.09	22.23	21.62	22.00	1,092,736
13 Aug 26	21.99000 -0.89	22.86	21.89	22.70	1,767,290
12 Aug 26	22.88000 -0.09	23.60	22.72	23.16	1,577,627
11 Aug 26	22.97000 -0.09	23.83	22.81	23.23	3,061,361
10 Aug 26	23.06000 -0.53	23.57	22.77	23.46	2,267,949
07 Aug 26	23.59000 +1.08	23.61	22.53	22.98	1,657,223
06 Aug 26	22.51000 +1.44	22.52	20.53	20.93	4,285,947
05 Aug 26	21.07000 +0.23	21.34	20.60	21.00	1,652,212
04 Aug 26	20.84000 +1.53	20.89	19.41	19.43	2,166,526
03 Aug 26	19.31000 +0.39	19.32	18.40	18.80	1,832,618
31 Jul 26	18.92000 -0.98	19.90	18.89	19.66	1,088,027
30 Jul 26	19.90000 +0.02	20.00	19.29	19.55	1,215,211
29 Jul 26	19.88000 +0.37	19.99	19.15	19.56	2,043,454
28 Jul 26	19.51000 -0.19	19.95	19.11	19.67	1,100,650
27 Jul 26	19.70000 +0.43	20.10	19.34	19.57	2,224,436
24 Jul 26	19.27000 +0.01	19.45	19.00	19.39	1,515,196
23 Jul 26	19.26000 +0.09	19.60	18.61	18.87	1,342,616
22 Jul 26	19.17000 -0.01	19.39	18.73	18.94	2,622,040
21 Jul 26	19.18000 +0.62	19.27	18.48	18.58	1,116,577
20 Jul 26	18.56000 +0.53	19.23	18.15	18.17	2,179,564
17 Jul 26	18.03000 +0.00	18.24	17.54	17.72	2,123,919
16 Jul 26	18.03000 -1.03	19.03	17.76	18.90	2,097,148
15 Jul 26	19.06000 -0.02	19.37	18.82	18.93	1,577,720
14 Jul 26	19.08000 +0.09	19.21	18.74	18.99	1,133,737
13 Jul 26	18.99000 -0.75	19.66	18.90	19.50	1,198,124
10 Jul 26	19.74000 -0.46	20.19	19.32	20.19	1,431,778
09 Jul 26	20.20000 +0.34	20.24	19.64	19.71	2,001,620
08 Jul 26	19.86000 -0.61	20.36	19.47	20.12	1,720,342
07 Jul 26	20.47000 +1.48	20.88	19.17	19.22	3,472,525
06 Jul 26	18.99000 -0.41	19.56	18.80	19.40	1,724,419
02 Jul 26	19.40000 +0.92	19.42	18.51	18.69	1,943,020
01 Jul 26	18.48000 +0.11	19.34	18.42	18.95	3,261,758
30 Jun 26	18.37000 -0.42	19.19	18.18	18.98	3,455,573
29 Jun 26	18.79000 +0.89	19.53	18.24	19.37	7,604,618
26 Jun 26	17.90000 +0.51	18.38	17.38	17.39	5,471,919
25 Jun 26	17.39000 +0.07	17.72	17.28	17.31	1,877,946
24 Jun 26	17.32000 +0.04	17.77	17.16	17.50	1,268,893
23 Jun 26	17.28000 -0.35	17.73	17.25	17.29	1,663,524
22 Jun 26	17.63000 +1.00	18.18	16.93	16.93	2,540,586
18 Jun 26	16.63000 -0.08	17.44	16.45	17.15	4,027,211
17 Jun 26	16.71000 +0.73	16.83	16.07	16.08	2,030,808
16 Jun 26	15.98000 -0.32	16.44	15.96	16.29	1,259,919
15 Jun 26	16.30000 -0.05	16.72	16.07	16.58	1,707,696
12 Jun 26	16.35000 +0.21	16.68	16.18	16.20	1,247,301
11 Jun 26	16.14000 +0.37	16.22	15.62	15.75	1,528,978
10 Jun 26	15.77000 -0.54	16.50	15.50	16.20	1,416,934
09 Jun 26	16.31000 +0.58	16.47	15.67	15.96	1,174,573
08 Jun 26	15.73000 -0.05	16.48	15.69	16.05	1,096,080
05 Jun 26	15.78000 -0.79	16.88	15.57	16.57	1,782,592
04 Jun 26	16.57000 +0.22	17.06	16.37	16.54	1,194,836
03 Jun 26	16.35000 +0.48	16.40	15.75	15.79	1,684,979
02 Jun 26	15.87000 -1.09	16.76	15.74	16.58	2,404,234
01 Jun 26	16.96000 -0.66	17.60	16.60	17.44	1,365,879
29 May 26	17.62000 +0.17	17.63	17.18	17.36	1,395,492
28 May 26	17.45000 +0.19	17.53	17.15	17.28	875,796
27 May 26	17.26000 +0.26	17.48	17.02	17.27	1,155,923
26 May 26	17.00000 -0.24	18.00	16.87	18.00	1,488,181
22 May 26	17.24000 -0.45	18.20	17.16	17.72	2,799,249
21 May 26	17.69000 +0.06	17.85	17.14	17.38	1,528,677
20 May 26	17.63000 +1.66	17.73	15.98	16.00	3,530,387
19 May 26	15.97000 -0.13	16.20	15.78	16.11	1,796,008
18 May 26	16.10000 -0.72	16.77	15.65	16.67	2,360,299
15 May 26	16.82000 -0.61	17.38	16.71	17.26	1,613,497
14 May 26	17.43000 +0.39	17.90	17.07	17.57	2,119,981
13 May 26	17.04000 +0.18	17.27	16.45	16.74	2,191,617
12 May 26	16.86000 -0.34	17.34	16.71	17.22	2,413,117
11 May 26	17.20000 +0.59	17.84	16.74	17.00	3,197,179
08 May 26	16.61000 -0.39	17.14	16.42	17.00	4,372,368
07 May 26	17.00000 -0.53	17.56	16.88	17.56	10,738,297
06 May 26	17.53000 -1.22	18.51	17.09	18.50	7,753,538
05 May 26	18.75000 +4.69	20.00	17.42	19.07	16,083,828
04 May 26	14.06000 +0.64	14.26	13.38	13.40	1,217,013
01 May 26	13.42000 -0.06	13.67	13.24	13.50	1,460,579
30 Apr 26	13.48000 +0.18	13.65	13.22	13.40	1,249,563
29 Apr 26	13.30000 -0.31	13.55	13.18	13.43	979,665
28 Apr 26	13.61000 +0.11	13.99	13.32	13.50	3,394,685
27 Apr 26	13.50000 -0.23	13.92	13.32	13.68	2,319,908
24 Apr 26	13.73000 -0.50	14.49	13.56	14.41	1,049,136
23 Apr 26	14.23000 -0.10	14.59	14.00	14.33	1,269,036
22 Apr 26	14.33000 +0.05	14.56	14.14	14.41	1,398,966
21 Apr 26	14.28000 -0.40	14.85	14.15	14.68	2,076,921
20 Apr 26	14.68000 -0.12	15.15	14.52	14.68	1,694,772
17 Apr 26	14.80000 +0.14	15.15	14.70	14.94	1,581,724
16 Apr 26	14.66000 -0.22	15.14	14.61	14.96	1,611,131
15 Apr 26	14.88000 -0.31	15.34	14.76	15.21	1,367,906
14 Apr 26	15.19000 +0.39	15.32	14.61	14.97	1,697,755
13 Apr 26	14.80000 -0.15	15.25	14.70	15.09	1,860,164
10 Apr 26	14.95000 -0.43	15.47	14.60	15.43	2,412,112
09 Apr 26	15.38000 +0.91	15.58	14.35	14.54	2,717,927
08 Apr 26	14.47000 +0.51	14.52	13.74	14.05	4,592,395
07 Apr 26	13.96000 +0.06	14.45	13.33	13.81	6,600,027
06 Apr 26	13.90000 -4.94	18.50	13.62	18.50	14,520,523
02 Apr 26	18.84000 -0.31	19.25	18.44	18.56	3,000,347
01 Apr 26	19.15000 -0.41	19.74	18.93	19.74	2,860,028
31 Mar 26	19.56000 +1.03	19.84	18.49	18.71	4,476,721
30 Mar 26	18.53000 -8.86	19.10	16.97	17.00	13,770,076
27 Mar 26	27.39000 -0.81	28.18	27.29	27.86	1,413,478
26 Mar 26	28.20000 -0.15	28.37	27.50	27.84	1,015,731
25 Mar 26	28.35000 +1.16	28.59	27.10	27.24	981,397
24 Mar 26	27.19000 -0.43	27.48	26.27	27.02	1,421,501
23 Mar 26	27.62000 +0.64	28.30	27.25	27.62	1,654,145
20 Mar 26	26.98000 -0.86	28.10	26.95	27.83	4,600,459
19 Mar 26	27.84000 +0.11	28.14	27.18	27.69	942,929
18 Mar 26	27.73000 -0.87	28.44	27.00	28.36	1,080,718
17 Mar 26	28.60000 -0.17	29.32	28.48	28.72	738,177
16 Mar 26	28.77000 +0.09	29.19	28.52	29.00	784,850
13 Mar 26	28.68000 +0.27	29.85	28.55	28.76	1,131,576
12 Mar 26	28.41000 -0.21	28.77	27.63	28.04	1,212,626
11 Mar 26	28.62000 -0.57	29.80	28.09	28.66	1,048,523
10 Mar 26	29.19000 -0.46	30.42	28.93	30.06	1,205,015
09 Mar 26	29.65000 +1.31	30.37	28.00	28.30	1,270,679
06 Mar 26	28.34000 -0.55	28.95	27.85	28.19	1,198,486
05 Mar 26	28.89000 -1.50	30.79	28.54	30.34	1,389,351
04 Mar 26	30.39000 +1.07	30.69	28.68	29.45	961,159
03 Mar 26	29.32000 -0.93	29.60	28.42	29.43	747,598
02 Mar 26	30.25000 +0.87	30.45	28.20	28.75	1,246,754
27 Feb 26	29.38000 -0.11	29.75	28.20	29.01	1,805,246
26 Feb 26	29.49000 +0.55	29.58	26.31	27.05	1,774,957
25 Feb 26	28.94000 -0.46	30.33	28.76	29.57	1,016,264
24 Feb 26	29.40000 +1.33	29.88	27.99	27.99	1,508,695
23 Feb 26	28.07000 +0.63	28.45	27.26	27.32	1,328,549
20 Feb 26	27.44000 -0.66	28.30	27.20	28.19	942,356
19 Feb 26	28.10000 -0.01	28.59	27.41	28.01	1,445,252
18 Feb 26	28.11000 -0.18	29.02	28.02	28.55	1,677,010
17 Feb 26	28.29000 +0.39	28.39	27.45	27.90	1,172,314
13 Feb 26	27.90000 -0.85	29.41	27.80	28.77	970,739
12 Feb 26	28.75000 -1.32	30.50	28.43	30.22	760,283
11 Feb 26	30.07000 +0.01	30.46	29.25	30.25	1,499,085
10 Feb 26	30.06000 +0.46	30.75	29.56	29.67	1,161,883
09 Feb 26	29.60000 +0.35	29.76	28.92	29.26	1,152,259
06 Feb 26	29.25000 +0.08	30.17	28.94	30.14	1,940,424
05 Feb 26	29.17000 -1.20	30.97	29.04	30.19	2,085,188
04 Feb 26	30.37000 -1.53	31.85	30.08	31.55	1,328,828
03 Feb 26	31.90000 -1.30	33.75	31.64	33.07	1,566,195
02 Feb 26	33.20000 +0.20	34.18	32.22	32.72	1,390,200
30 Jan 26	33.00000 -0.57	33.51	31.34	33.36	2,359,252
29 Jan 26	33.57000 -0.05	34.20	33.00	33.45	866,154
28 Jan 26	33.62000 +0.08	33.96	33.00	33.61	1,305,564
27 Jan 26	33.54000 +0.48	33.65	32.61	32.65	1,402,808
26 Jan 26	33.06000 +0.13	33.35	32.35	32.60	1,390,686
23 Jan 26	32.93000 +0.76	33.34	31.37	32.00	1,959,464
22 Jan 26	32.17000 -0.12	32.65	31.26	32.40	2,147,329
21 Jan 26	32.29000 -0.35	32.90	31.94	32.33	1,035,322
20 Jan 26	32.64000 -0.62	32.97	32.13	32.48	1,299,424
16 Jan 26	33.26000 +0.23	33.82	32.50	33.08	1,195,626
15 Jan 26	33.03000 -0.75	33.99	32.89	33.89	970,953
14 Jan 26	33.78000 +1.79	34.29	31.69	31.99	1,561,350
13 Jan 26	31.99000 -0.58	32.36	31.39	32.36	1,302,372
12 Jan 26	32.57000 +0.82	32.70	31.16	31.83	1,181,922
09 Jan 26	31.75000 +1.42	31.89	30.60	30.87	1,701,600
08 Jan 26	30.33000 -0.24	30.68	29.63	30.17	1,877,976
07 Jan 26	30.57000 -0.15	31.47	29.90	31.47	1,815,982
06 Jan 26	30.72000 +0.52	31.00	29.69	29.69	2,171,565
05 Jan 26	30.20000 -0.48	30.72	28.96	30.60	2,164,504
02 Jan 26	30.68000 -0.44	31.53	30.35	30.80	1,083,685
31 Dec 25	31.12000 +0.10	31.37	30.88	31.05	942,470
30 Dec 25	31.02000 -0.52	31.79	30.57	31.57	952,595
29 Dec 25	31.54000 -0.34	31.89	31.25	31.79	852,742
26 Dec 25	31.88000 -0.40	32.29	31.58	32.25	476,551
24 Dec 25	32.28000 +0.17	32.52	32.01	32.25	403,580
23 Dec 25	32.11000 -0.36	32.71	32.00	32.55	1,302,466
22 Dec 25	32.47000 +0.55	33.03	32.03	32.14	2,240,668
19 Dec 25	31.92000 +0.32	32.88	31.63	31.66	4,768,710
18 Dec 25	31.60000 -0.53	32.27	31.20	32.15	1,550,073
17 Dec 25	32.13000 -0.72	33.52	31.98	32.65	944,855
16 Dec 25	32.85000 -0.18	33.49	32.27	32.68	1,537,029
15 Dec 25	33.03000 +0.72	34.04	32.72	33.67	2,485,421
12 Dec 25	32.31000 -0.26	33.05	32.29	32.69	943,607
11 Dec 25	32.57000 -0.03	33.29	32.46	32.71	872,776
10 Dec 25	32.60000 +0.80	33.22	31.62	31.90	2,399,341
09 Dec 25	31.80000 -0.08	32.32	31.11	31.42	1,989,671
08 Dec 25	31.88000 -0.14	32.87	31.71	32.60	968,151
05 Dec 25	32.02000 -0.44	32.97	31.95	32.44	673,781
04 Dec 25	32.46000 +1.16	33.34	30.91	31.30	1,304,242
03 Dec 25	31.30000 +0.87	31.65	30.68	30.97	1,486,335
02 Dec 25	30.43000 -1.02	31.94	30.22	31.53	1,157,260
01 Dec 25	31.45000 -0.51	31.93	31.06	31.56	1,154,766
28 Nov 25	31.96000 +0.24	32.08	31.60	32.00	651,613
26 Nov 25	31.72000 +0.31	32.02	31.11	31.49	1,737,672
25 Nov 25	31.41000 -0.62	32.29	30.94	32.07	2,303,765
24 Nov 25	32.03000 +1.69	32.54	30.76	30.91	3,836,197
21 Nov 25	30.34000 +0.87	30.77	29.00	29.31	2,108,664
20 Nov 25	29.47000 +0.79	29.90	28.71	29.10	2,312,678
19 Nov 25	28.68000 +0.09	29.00	28.33	28.55	1,152,142
18 Nov 25	28.59000 -0.41	29.08	28.54	28.98	936,110
17 Nov 25	29.00000 +0.23	29.58	28.59	28.85	1,713,970
14 Nov 25	28.77000 +0.28	29.27	27.99	28.15	2,729,035
13 Nov 25	28.49000 -0.45	29.27	28.30	28.80	1,588,225
12 Nov 25	28.94000 +0.51	29.00	28.22	28.44	1,837,688
11 Nov 25	28.43000 +0.78	28.86	27.35	27.60	2,072,029
10 Nov 25	27.65000 +0.21	27.88	27.23	27.77	1,339,901
07 Nov 25	27.44000 -0.06	27.53	26.43	27.45	1,168,943
06 Nov 25	27.50000 +3.08	28.60	24.93	25.59	5,148,300
05 Nov 25	24.42000 +1.87	24.83	22.33	23.26	2,617,217
04 Nov 25	22.55000 -0.60	23.05	22.14	22.72	1,221,157
03 Nov 25	23.15000 -0.48	23.94	22.70	23.50	1,198,667
31 Oct 25	23.63000 -0.03	24.05	23.35	23.74	1,306,809
30 Oct 25	23.66000 +0.65	24.23	22.92	22.92	1,262,600
29 Oct 25	23.01000 -0.16	23.25	22.58	23.19	1,093,574
28 Oct 25	23.17000 +0.63	23.30	22.35	22.88	2,061,008
27 Oct 25	22.54000 +0.38	23.34	22.10	22.45	1,501,039
24 Oct 25	22.16000 +0.09	22.54	21.57	22.31	1,458,883
23 Oct 25	22.07000 +0.17	22.26	21.66	21.90	2,449,189
22 Oct 25	21.90000 -2.12	23.93	21.71	23.66	6,321,633
21 Oct 25	24.02000 -0.07	24.65	23.65	24.65	782,377
20 Oct 25	24.09000 -0.12	25.00	24.02	24.53	1,075,495
17 Oct 25	24.21000 +1.20	24.68	22.91	22.95	1,272,438
16 Oct 25	23.01000 +0.74	23.07	21.79	22.46	1,645,369
15 Oct 25	22.27000 +1.49	22.29	20.82	20.82	1,022,210
14 Oct 25	20.78000 -0.59	21.30	20.71	21.04	891,349
13 Oct 25	21.37000 +0.38	21.73	20.75	21.00	695,143
10 Oct 25	20.99000 -0.82	22.05	20.78	21.85	1,593,027
09 Oct 25	21.81000 +0.45	22.36	21.37	21.51	1,195,064
08 Oct 25	21.36000 +0.36	21.98	20.83	21.22	922,104
07 Oct 25	21.00000 +0.17	21.11	20.75	20.77	564,732
06 Oct 25	20.83000 -0.82	21.80	20.69	21.70	686,834
03 Oct 25	21.65000 +0.43	21.99	21.24	21.24	564,862
02 Oct 25	21.22000 -0.05	21.92	20.83	21.35	645,819
01 Oct 25	21.27000 -0.31	21.92	21.17	21.53	692,900
30 Sep 25	21.58000 -0.03	21.72	20.97	21.62	677,252
29 Sep 25	21.61000 +1.42	21.66	19.93	20.26	784,408
26 Sep 25	20.19000 +1.11	20.46	18.92	19.16	625,088
25 Sep 25	19.08000 -0.42	19.35	18.86	19.26	541,831
24 Sep 25	19.50000 -0.06	19.97	19.33	19.82	479,513
23 Sep 25	19.56000 +0.01	19.84	19.00	19.45	471,500
22 Sep 25	19.55000 +0.12	20.07	19.00	19.43	607,259
19 Sep 25	19.43000 -0.19	19.81	19.25	19.70	1,285,378
18 Sep 25	19.62000 +1.00	19.67	18.59	18.93	669,245
17 Sep 25	18.62000 -0.04	19.19	18.51	18.71	421,345
16 Sep 25	18.66000 +0.65	18.85	17.96	18.28	549,254
15 Sep 25	18.01000 -0.86	19.02	17.91	18.87	842,415
12 Sep 25	18.87000 -0.78	19.57	18.86	19.56	448,171
11 Sep 25	19.65000 -0.17	20.34	19.48	19.84	467,267
10 Sep 25	19.82000 -0.39	20.51	19.67	20.34	924,904
09 Sep 25	20.21000 +0.40	20.23	19.43	19.77	1,175,430
08 Sep 25	19.81000 +1.09	19.82	18.63	18.72	760,339
05 Sep 25	18.72000 +0.08	19.08	18.31	18.60	799,775
04 Sep 25	18.64000 -0.83	19.67	18.12	19.37	917,279
03 Sep 25	19.47000 +0.33	20.05	18.72	19.02	1,095,909
02 Sep 25	19.14000 +0.76	19.29	18.37	18.37	1,529,643
29 Aug 25	18.38000 -0.06	18.58	18.00	18.41	649,738
28 Aug 25	18.44000 -0.12	19.09	18.23	18.66	485,387
27 Aug 25	18.56000 -0.10	18.85	18.25	18.58	522,753
26 Aug 25	18.66000 +0.09	19.15	18.22	18.54	739,527
25 Aug 25	18.57000 -0.66	19.73	18.54	19.23	793,710
22 Aug 25	19.22500 +1.20	19.60	17.99	18.19	1,399,639
21 Aug 25	18.02000 -0.12	18.29	17.50	17.95	668,819
20 Aug 25	18.14000 +0.33	18.39	17.38	17.79	730,422
19 Aug 25	17.81000 -0.30	18.17	17.04	18.09	1,895,458
18 Aug 25	18.11000 -0.43	18.96	17.96	18.54	654,025
15 Aug 25	18.54000 +0.10	18.56	17.67	18.47	891,716
14 Aug 25	18.44000 -0.41	18.85	18.11	18.48	472,566
13 Aug 25	18.85000 +0.88	19.10	18.06	18.31	1,073,018
12 Aug 25	17.97000 +1.08	18.03	16.95	17.16	923,913
11 Aug 25	16.89000 +0.48	16.91	16.02	16.24	758,732
08 Aug 25	16.41000 -0.12	16.58	15.68	16.58	879,632
07 Aug 25	16.53000 -0.67	17.22	16.12	17.22	848,004
06 Aug 25	17.20000 -0.24	17.79	15.70	17.74	1,360,838
05 Aug 25	17.44000 +0.58	17.56	16.43	16.71	941,539
04 Aug 25	16.86000 -0.55	17.66	16.63	17.31	505,122
01 Aug 25	17.41000 -0.11	17.66	17.05	17.32	662,620
31 Jul 25	17.52000 -0.28	17.92	17.38	17.55	763,440
30 Jul 25	17.80000 +1.01	18.80	17.50	18.31	1,140,120
29 Jul 25	16.79000 -0.47	17.45	16.65	17.45	401,062
28 Jul 25	17.26000 -0.02	17.85	17.21	17.40	655,432
25 Jul 25	17.28000 -0.21	17.63	16.80	17.47	608,252
24 Jul 25	17.49000 -0.46	18.02	17.46	17.84	630,896
23 Jul 25	17.95000 +0.99	18.44	17.05	17.20	746,750
22 Jul 25	16.96000 +0.17	17.22	16.69	16.73	393,670
21 Jul 25	16.79000 +0.27	17.41	16.57	16.67	710,689
18 Jul 25	16.52000 -0.53	17.33	16.46	17.29	511,541
17 Jul 25	17.05000 +0.26	17.26	16.83	16.89	419,240
16 Jul 25	16.79000 +0.53	17.10	16.42	16.42	585,394
15 Jul 25	16.26000 -0.88	17.34	15.97	17.15	670,249
14 Jul 25	17.14000 +0.10	17.48	16.93	17.07	1,015,149
11 Jul 25	17.04000 -0.09	17.39	16.78	16.93	477,598
10 Jul 25	17.13000 +0.09	17.32	16.66	16.92	556,531
09 Jul 25	17.04000 +0.99	17.53	16.11	16.19	941,511
08 Jul 25	16.05000 +0.16	16.27	15.69	15.97	831,174
07 Jul 25	15.89000 +0.22	16.07	15.36	15.49	961,683
03 Jul 25	15.67000 +0.44	15.94	14.98	15.17	396,663
02 Jul 25	15.23000 +0.76	15.59	14.33	14.49	896,253
01 Jul 25	14.47000 +0.49	14.91	13.84	13.90	825,273
30 Jun 25	13.98000 -0.35	14.71	13.92	14.40	470,330
27 Jun 25	14.33000 -0.22	14.79	14.22	14.67	1,284,992
26 Jun 25	14.55000 -0.15	14.85	14.24	14.76	464,486
25 Jun 25	14.70000 +0.04	14.84	14.11	14.68	577,304
24 Jun 25	14.66000 -0.05	15.00	14.43	14.95	554,499
23 Jun 25	14.71000 -0.01	15.02	14.48	14.72	536,544
20 Jun 25	14.72000 -0.28	15.24	14.44	15.16	1,472,731
18 Jun 25	15.00000 +0.16	15.35	14.52	14.75	530,892
17 Jun 25	14.83500 -1.10	15.84	14.31	15.71	806,343
16 Jun 25	15.94000 +0.06	16.05	15.52	16.02	828,519
13 Jun 25	15.88000 +0.21	15.93	15.18	15.22	708,745
12 Jun 25	15.67000 -0.42	16.16	15.40	16.11	1,069,136
11 Jun 25	16.09000 +0.67	16.29	15.27	15.57	1,110,230
10 Jun 25	15.42000 +0.56	15.52	14.82	14.90	665,185
09 Jun 25	14.86000 +0.18	14.98	14.36	14.98	548,269
06 Jun 25	14.68000 +0.44	14.86	14.45	14.57	396,786
05 Jun 25	14.24000 +0.09	14.39	13.85	14.04	422,106
04 Jun 25	14.15000 -0.30	14.88	14.11	14.63	414,551
03 Jun 25	14.45000 +0.48	14.86	13.54	13.89	1,058,482
02 Jun 25	13.97000 +0.05	14.59	13.80	14.06	783,165
30 May 25	13.92000 -0.05	14.04	13.39	13.90	768,725
29 May 25	13.97000 +0.47	14.01	13.37	13.53	593,505
28 May 25	13.50000 -0.43	14.18	13.38	14.00	1,075,196
27 May 25	13.93000 +0.36	14.03	13.59	13.70	984,650
23 May 25	13.57000 -0.10	13.65	13.33	13.39	645,431
22 May 25	13.67000 +0.01	13.87	13.38	13.52	568,162
21 May 25	13.66000 -0.16	13.85	13.26	13.60	1,029,201
20 May 25	13.82000 +1.00	14.23	12.80	12.89	1,454,406
19 May 25	12.82000 -0.12	13.20	12.51	12.83	471,519
16 May 25	12.94000 +0.32	13.09	12.48	12.63	597,678
15 May 25	12.62000 +0.24	12.66	12.13	12.44	504,717
14 May 25	12.38000 -0.43	13.02	12.07	12.85	657,676
13 May 25	12.81000 -0.31	13.16	12.60	13.16	869,767
12 May 25	13.12000 +0.73	13.38	12.75	12.81	942,955
09 May 25	12.39000 -0.39	13.13	12.36	12.76	655,726
08 May 25	12.78000 +0.49	13.63	11.98	12.24	1,045,453
07 May 25	12.29000 +0.26	12.38	11.76	12.03	1,065,487
06 May 25	12.03000 -1.09	13.01	12.00	12.94	1,189,539
05 May 25	13.12000 -0.50	13.61	13.06	13.48	558,016
02 May 25	13.62000 -0.12	13.99	13.28	13.98	1,086,018
01 May 25	13.74000 +0.19	13.86	13.14	13.45	605,709
30 Apr 25	13.55000 +0.37	13.76	12.92	12.99	580,850
29 Apr 25	13.18000 -0.35	13.49	13.09	13.37	463,189
28 Apr 25	13.53000 +0.03	13.96	13.27	13.40	683,510
25 Apr 25	13.50000 -0.06	13.56	13.14	13.30	524,677
24 Apr 25	13.56000 +0.05	13.68	13.29	13.49	394,787
23 Apr 25	13.51000 -0.25	14.61	13.50	14.17	625,250
22 Apr 25	13.76000 +0.63	13.86	13.25	13.34	984,222
21 Apr 25	13.13000 +0.00	13.72	12.87	12.93	927,210
17 Apr 25	13.13000 +0.48	13.15	12.31	12.60	803,097
16 Apr 25	12.65000 -0.15	13.02	12.27	12.64	1,873,232
15 Apr 25	12.80000 -0.50	14.22	12.18	13.21	1,696,727
14 Apr 25	13.30000 +1.28	13.46	12.09	12.27	1,123,405
11 Apr 25	12.02000 +0.61	12.08	11.11	11.40	1,208,187
10 Apr 25	11.41000 -0.38	11.65	10.79	11.34	1,130,026
09 Apr 25	11.79000 +0.77	11.91	9.90	10.73	1,553,456
08 Apr 25	11.02000 -0.76	12.34	10.82	12.10	1,293,479
07 Apr 25	11.78000 -0.21	12.16	10.88	11.55	1,153,419
04 Apr 25	11.99000 -0.66	12.61	11.31	12.28	1,938,777
03 Apr 25	12.65000 -0.42	12.68	11.90	12.45	1,124,319
02 Apr 25	13.07000 +0.51	13.29	12.32	12.41	1,028,392
01 Apr 25	12.56000 -0.92	13.47	12.53	13.38	1,087,663
31 Mar 25	13.48000 -0.96	13.98	13.23	13.98	983,784
28 Mar 25	14.44000 -0.23	14.74	14.19	14.67	594,046
27 Mar 25	14.67000 +0.51	14.76	14.12	14.22	579,309
26 Mar 25	14.16000 -0.64	14.81	14.03	14.72	1,049,127
25 Mar 25	14.80000 -0.66	15.44	14.72	15.44	755,095
24 Mar 25	15.46000 +0.20	15.51	15.07	15.42	536,985
21 Mar 25	15.26000 -0.06	15.54	15.02	15.15	1,790,562
20 Mar 25	15.32000 -0.11	15.91	15.25	15.25	502,872
19 Mar 25	15.43000 +0.29	15.57	15.05	15.14	692,210
18 Mar 25	15.14000 -0.90	15.84	15.07	15.84	555,353
17 Mar 25	16.04000 +0.12	16.12	15.53	15.91	472,533
14 Mar 25	15.92000 +0.11	16.35	15.81	15.93	372,265
13 Mar 25	15.81000 -0.84	16.74	15.77	16.54	509,886
12 Mar 25	16.65000 +0.56	17.00	16.09	16.17	821,051
11 Mar 25	16.09000 +0.51	16.20	14.98	15.45	754,975
10 Mar 25	15.58000 -0.36	15.85	15.26	15.67	714,539
07 Mar 25	15.94000 +0.06	16.50	15.52	15.80	1,008,806
06 Mar 25	15.88000 +0.60	16.15	14.81	15.01	849,146
05 Mar 25	15.28000 +0.05	15.58	15.10	15.28	821,917
04 Mar 25	15.22500 +0.82	15.28	14.05	14.38	1,321,389
03 Mar 25	14.41000 -1.12	15.70	14.10	15.60	1,219,706
28 Feb 25	15.53000 +0.24	15.55	14.92	15.21	1,119,890
27 Feb 25	15.29000 -0.24	15.90	15.26	15.45	783,003
26 Feb 25	15.53000 -0.01	16.15	15.32	16.15	757,203
25 Feb 25	15.54000 -0.39	16.11	15.45	15.91	1,162,677
24 Feb 25	15.93000 -0.34	16.38	15.75	16.30	750,874
21 Feb 25	16.27000 -0.35	16.97	16.25	16.81	878,259
20 Feb 25	16.62000 +0.04	16.86	16.20	16.54	617,642
19 Feb 25	16.58000 +0.73	16.65	15.62	15.70	917,568
18 Feb 25	15.85000 -0.55	16.69	15.81	16.52	1,131,014
14 Feb 25	16.40000 -0.62	17.25	16.38	17.07	1,032,194
13 Feb 25	17.02000 -0.45	17.58	16.98	17.55	789,007
12 Feb 25	17.47000 -0.39	17.75	16.68	17.43	1,170,257
11 Feb 25	17.86000 -0.12	18.15	17.06	17.75	1,033,982
10 Feb 25	17.98000 +0.22	18.08	17.53	17.96	519,535
07 Feb 25	17.76000 -0.75	18.65	17.70	18.49	956,238
06 Feb 25	18.51000 -0.73	19.44	18.27	19.29	1,447,112
05 Feb 25	19.24000 -0.61	19.87	18.60	19.85	1,772,199
04 Feb 25	19.85000 +0.55	20.11	19.06	19.27	673,244
03 Feb 25	19.30000 -0.08	19.42	18.62	18.68	892,095
31 Jan 25	19.38000 -0.70	20.27	19.33	20.16	831,385
30 Jan 25	20.08000 +0.65	20.42	19.39	19.48	1,462,652
29 Jan 25	19.43000 +0.22	19.86	18.98	19.12	843,371
28 Jan 25	19.21000 +0.30	19.79	18.49	18.96	935,874
27 Jan 25	18.91000 +0.46	19.17	17.96	17.96	904,252
24 Jan 25	18.45000 -0.31	18.96	18.25	18.70	781,816
23 Jan 25	18.76000 +0.41	19.04	18.22	18.50	968,603
22 Jan 25	18.35000 -0.06	18.60	18.00	18.26	698,291
21 Jan 25	18.41000 +0.28	19.06	18.33	18.33	697,659
17 Jan 25	18.13000 +1.07	18.43	17.13	17.31	1,179,721
16 Jan 25	17.06000 -0.33	17.47	16.82	17.47	1,002,962
15 Jan 25	17.39000 +0.53	17.78	16.60	17.56	1,299,308
14 Jan 25	16.86000 -0.91	18.20	16.78	18.02	1,647,984
13 Jan 25	17.77000 -0.43	18.20	17.57	18.04	1,543,732
10 Jan 25	18.20000 -0.95	18.89	17.77	18.57	1,722,291
08 Jan 25	19.15000 -1.76	20.77	19.15	20.60	1,246,815
07 Jan 25	20.91000 +0.84	21.58	20.31	20.31	1,925,426
06 Jan 25	20.07000 -0.12	20.41	19.70	20.23	1,745,844
03 Jan 25	20.19000 +0.43	20.51	19.76	19.88	1,667,085
02 Jan 25	19.76000 +0.59	19.81	19.09	19.48	1,783,851
31 Dec 24	19.17000 -0.37	19.89	19.00	19.64	875,829
30 Dec 24	19.54000 +0.09	19.61	18.89	19.33	1,022,505
27 Dec 24	19.45000 -0.38	19.90	18.84	19.56	1,079,167
26 Dec 24	19.83000 +0.52	19.88	18.89	18.93	675,838
24 Dec 24	19.31000 -0.36	19.44	18.77	19.44	466,132
23 Dec 24	19.67000 +0.64	19.77	18.85	18.92	1,089,444
20 Dec 24	19.03000 +0.30	19.45	18.19	18.19	4,979,240
19 Dec 24	18.73000 -0.20	19.14	17.06	18.13	2,255,578
18 Dec 24	18.93000 -1.89	21.06	18.33	20.83	1,822,864
17 Dec 24	20.82000 -0.72	22.01	20.06	22.01	2,079,420
16 Dec 24	21.54000 +3.69	23.65	20.95	21.01	8,844,376
13 Dec 24	17.85000 -0.14	17.99	17.25	17.83	1,558,661
12 Dec 24	17.99000 -0.99	19.02	17.96	18.92	1,309,122
11 Dec 24	18.97500 -0.39	19.54	18.88	19.43	957,725
10 Dec 24	19.36000 -0.17	19.85	19.27	19.51	1,048,302
09 Dec 24	19.53000 -0.19	19.98	19.40	19.82	1,099,642
06 Dec 24	19.72000 +0.09	20.03	19.39	19.89	844,504
05 Dec 24	19.63000 -0.33	20.24	19.38	19.90	1,094,639
04 Dec 24	19.96000 -0.13	20.57	19.80	20.00	1,300,409
03 Dec 24	20.09000 -0.91	21.46	19.90	21.00	832,040
02 Dec 24	21.00000 -0.55	21.66	20.76	21.56	857,062
29 Nov 24	21.55000 -0.32	22.22	21.26	21.87	321,901
27 Nov 24	21.87000 -0.04	22.25	21.49	22.03	687,992
26 Nov 24	21.91000 +0.88	22.23	20.89	20.89	1,041,519
25 Nov 24	21.03000 +0.83	21.39	20.38	20.89	1,205,828
22 Nov 24	20.20000 +0.58	20.22	19.44	19.44	858,390
21 Nov 24	19.62000 -0.17	20.41	19.46	19.85	1,341,975
20 Nov 24	19.79000 -0.45	20.86	19.78	19.98	1,028,396
19 Nov 24	20.24000 -0.10	20.61	19.75	20.31	1,207,310
18 Nov 24	20.34000 +0.20	20.38	19.73	20.08	1,426,447
15 Nov 24	20.14000 -1.50	21.77	19.65	21.72	1,833,127
14 Nov 24	21.64000 -0.84	23.14	21.50	22.44	1,369,095
13 Nov 24	22.48000 +0.05	23.74	22.41	22.50	1,273,632
12 Nov 24	22.43000 -3.28	27.20	22.40	27.04	4,033,095
11 Nov 24	25.71000 +0.50	26.06	25.21	25.59	1,367,133
08 Nov 24	25.21000 +0.50	25.28	24.39	24.78	889,409
07 Nov 24	24.71000 +0.44	25.02	24.03	24.03	1,452,559
06 Nov 24	24.27000 +0.98	24.67	23.68	24.46	890,331
05 Nov 24	23.29000 +0.45	23.34	22.31	22.85	505,316
04 Nov 24	22.84000 +0.56	22.99	21.70	22.26	591,343
01 Nov 24	22.28000 +0.71	22.54	21.70	21.76	1,234,708
31 Oct 24	21.57000 -0.60	22.27	21.53	21.88	710,647
30 Oct 24	22.17000 -0.57	22.81	22.04	22.52	556,617
29 Oct 24	22.74000 -0.54	23.25	22.40	23.12	377,818
28 Oct 24	23.28000 +0.23	24.00	23.25	23.51	525,174
25 Oct 24	23.05000 -0.31	23.73	23.02	23.52	526,084
24 Oct 24	23.36000 -0.03	24.22	22.95	23.29	515,111
23 Oct 24	23.39000 -1.05	24.95	23.38	24.34	1,673,445
22 Oct 24	24.44000 -0.13	24.69	23.93	24.39	410,116
21 Oct 24	24.57000 -0.41	25.27	24.04	24.76	578,850
18 Oct 24	24.98000 +0.72	25.39	24.03	24.24	929,855
17 Oct 24	24.26000 +0.47	24.49	23.46	23.77	822,013
16 Oct 24	23.79000 -0.25	24.43	23.43	24.28	1,004,568
15 Oct 24	24.04000 +0.50	24.32	23.41	23.80	847,856
14 Oct 24	23.54000 -0.09	24.08	23.34	23.57	485,410
11 Oct 24	23.63000 +1.63	24.48	21.69	21.94	1,218,766
10 Oct 24	22.00000 -0.77	22.66	21.51	22.47	629,029
09 Oct 24	22.77000 -0.63	23.50	22.37	23.27	790,773
08 Oct 24	23.40000 +0.14	23.92	22.98	23.23	593,278
07 Oct 24	23.26000 -0.66	24.50	23.09	24.11	610,104
04 Oct 24	23.92000 +0.04	24.50	23.80	24.17	433,102
03 Oct 24	23.88000 -0.37	24.75	23.66	23.90	709,699
02 Oct 24	24.25000 +0.64	24.68	23.30	23.80	928,205
01 Oct 24	23.61000 +0.86	24.59	22.61	24.44	2,468,578
30 Sep 24	22.75000 -0.58	23.53	22.14	22.75	876,606
27 Sep 24	23.33000 +0.27	23.76	22.91	23.30	1,419,878
26 Sep 24	23.06000 +1.66	23.36	21.46	21.82	1,327,516
25 Sep 24	21.40000 +0.23	21.98	20.52	21.15	1,336,932
24 Sep 24	21.17000 +0.05	21.31	20.37	21.23	1,311,107
23 Sep 24	21.12000 -1.18	22.36	20.93	22.36	1,295,178
20 Sep 24	22.30000 -0.20	23.43	21.99	22.46	2,761,957
19 Sep 24	22.50000 +1.44	22.53	21.55	21.75	1,717,255
18 Sep 24	21.06000 -0.12	22.65	20.61	22.44	1,577,527
17 Sep 24	21.18000 -0.38	22.05	20.64	21.71	1,874,873
16 Sep 24	21.56000 -0.50	23.80	20.90	22.14	2,235,772
13 Sep 24	22.06000 +1.36	22.37	21.10	21.61	2,230,904
12 Sep 24	20.70000 +0.90	22.28	19.60	19.77	5,461,980
11 Sep 24	19.80000 +1.05	20.64	17.82	18.74	5,494,517
10 Sep 24	18.75000 +4.56	18.98	15.12	16.10	16,590,334
09 Sep 24	14.19000 +0.10	15.11	13.77	14.00	1,624,446
06 Sep 24	14.09000 +0.62	14.34	13.43	13.49	1,319,346
05 Sep 24	13.47000 -1.37	14.97	13.20	14.97	1,633,711
04 Sep 24	14.84000 +0.37	15.12	14.16	14.36	1,457,743
03 Sep 24	14.47000 -0.21	15.48	14.16	14.71	1,612,716
30 Aug 24	14.68000 -0.32	15.14	14.64	15.07	919,466
29 Aug 24	15.00000 +0.12	15.60	14.89	15.00	801,417
28 Aug 24	14.88000 -0.10	15.30	14.70	15.12	412,034
27 Aug 24	14.97500 -0.19	15.34	14.54	15.06	358,647
26 Aug 24	15.17000 +0.12	15.55	14.94	15.06	766,964
23 Aug 24	15.05000 -0.29	15.68	15.02	15.54	746,640
22 Aug 24	15.34000 -0.24	15.58	15.00	15.58	495,844
21 Aug 24	15.58000 -0.12	16.17	15.30	15.85	596,084
20 Aug 24	15.70000 -0.13	16.21	15.41	15.74	610,875
19 Aug 24	15.83000 +0.34	15.85	15.24	15.49	545,476
16 Aug 24	15.49000 +0.57	15.95	14.70	14.86	1,107,849
15 Aug 24	14.92000 +0.74	15.01	14.39	14.59	570,936
14 Aug 24	14.18000 -0.52	14.64	13.90	14.56	905,741
13 Aug 24	14.70000 -0.59	15.33	14.51	15.33	610,724
12 Aug 24	15.29000 +0.27	15.88	14.81	15.09	588,167
09 Aug 24	15.02000 -0.10	15.41	14.91	15.27	461,212
08 Aug 24	15.12000 -0.28	15.24	14.29	14.63	701,097
07 Aug 24	15.40000 +0.24	15.82	14.98	15.61	824,923
06 Aug 24	15.16000 +0.38	15.66	14.52	14.81	731,830
05 Aug 24	14.78000 -0.39	14.87	13.96	13.96	1,033,270
02 Aug 24	15.17000 -1.11	15.63	14.65	15.20	1,409,278
01 Aug 24	16.28000 -0.57	17.04	16.19	16.85	888,945
31 Jul 24	16.85000 +0.15	17.11	16.19	16.63	1,560,554
30 Jul 24	16.70000 -0.59	18.27	16.67	17.47	1,084,349
29 Jul 24	17.29000 +0.63	17.92	16.77	17.91	1,702,398
26 Jul 24	16.66000 +0.32	17.47	16.20	16.92	915,869
25 Jul 24	16.34000 +0.52	17.33	15.98	16.06	1,891,900
24 Jul 24	15.82000 +0.21	16.09	15.40	15.47	718,410
23 Jul 24	15.61000 +0.63	15.74	14.87	14.87	582,549
22 Jul 24	14.98000 +0.51	15.12	14.31	14.67	987,561
19 Jul 24	14.47000 +0.00	14.82	14.17	14.54	715,096
18 Jul 24	14.47000 -0.77	15.64	14.02	15.24	1,014,055
17 Jul 24	15.24000 -0.73	16.08	15.06	15.80	1,147,125
16 Jul 24	15.97000 +1.28	16.99	14.92	14.98	2,497,465
15 Jul 24	14.69000 +0.80	14.98	13.76	13.76	1,061,033
12 Jul 24	13.89000 +0.94	14.28	13.16	13.24	1,218,442
11 Jul 24	12.95000 +0.68	13.20	12.50	12.66	1,553,920
10 Jul 24	12.27000 -0.07	12.55	12.04	12.44	649,385
09 Jul 24	12.34000 +0.03	12.50	12.04	12.34	592,055
08 Jul 24	12.31000 -0.01	12.52	12.11	12.44	576,941
05 Jul 24	12.32000 +0.07	12.38	11.94	12.21	555,634
03 Jul 24	12.25000 +0.09	12.64	11.85	12.03	398,451
02 Jul 24	12.16000 -1.05	13.05	12.14	13.04	532,762
01 Jul 24	13.21000 +0.20	13.36	12.90	12.98	654,229
28 Jun 24	13.01000 +0.23	13.08	12.53	12.79	2,969,436
27 Jun 24	12.78000 +0.47	12.90	12.10	12.31	701,481
26 Jun 24	12.31000 -0.45	12.72	12.01	12.72	799,208
25 Jun 24	12.76000 -0.45	13.16	12.76	13.15	568,065
24 Jun 24	13.21000 +0.64	13.31	12.49	12.70	998,782
21 Jun 24	12.57000 +0.19	12.89	12.14	12.40	3,790,384
20 Jun 24	12.38000 +0.20	12.45	11.79	12.21	1,834,312
18 Jun 24	12.18000 -0.02	12.23	11.70	12.11	1,144,678
17 Jun 24	12.20000 -0.24	12.46	11.94	12.33	1,183,820
14 Jun 24	12.44000 -0.71	13.01	12.15	12.94	829,966
13 Jun 24	13.15000 +0.49	13.16	12.50	12.62	755,237
12 Jun 24	12.66000 -0.80	14.17	12.52	14.02	1,079,467
11 Jun 24	13.46000 +1.24	13.54	11.92	12.46	1,803,596
10 Jun 24	12.22000 +0.05	12.24	11.74	11.85	1,019,425
07 Jun 24	12.17000 -0.06	12.27	11.83	12.00	874,925
06 Jun 24	12.23000 -0.11	13.02	12.21	13.02	747,473
05 Jun 24	12.34000 +0.74	12.50	11.43	11.73	1,090,277
04 Jun 24	11.60000 -0.40	12.01	11.40	11.95	859,629
03 Jun 24	12.00000 +0.05	12.59	11.93	12.17	1,289,331
31 May 24	11.95000 +0.01	12.24	11.87	12.07	879,768
30 May 24	11.94000 -0.04	12.32	11.83	12.19	773,485
29 May 24	11.98000 -0.21	12.20	11.84	11.90	625,309
28 May 24	12.19000 +0.08	12.58	11.91	12.30	1,048,647
24 May 24	12.11000 -0.05	12.61	11.99	12.25	908,812
23 May 24	12.16000 -0.54	12.73	11.78	12.73	1,377,183
22 May 24	12.70000 -0.18	13.24	12.66	12.95	665,816
21 May 24	12.88000 -0.65	13.55	12.73	13.50	801,612
20 May 24	13.53000 +0.08	13.68	13.01	13.49	1,310,446
17 May 24	13.45000 -1.18	14.76	13.39	14.60	1,106,910
16 May 24	14.63000 +0.36	14.79	13.94	14.39	807,831
15 May 24	14.27000 -0.40	15.44	14.19	15.12	719,140
14 May 24	14.67000 +0.33	15.05	14.35	14.65	640,880
13 May 24	14.34000 +0.44	14.71	13.93	14.13	630,499
10 May 24	13.90000 -0.01	14.06	13.34	14.05	858,169
09 May 24	13.91000 -0.99	14.34	13.50	14.18	1,729,832
08 May 24	14.90000 -0.24	15.71	14.41	15.51	1,013,672
07 May 24	15.14000 -0.45	15.76	14.91	15.74	643,741
06 May 24	15.59000 +0.19	15.70	15.18	15.49	568,997
03 May 24	15.40000 +0.82	15.50	15.01	15.08	758,034
02 May 24	14.58000 +0.77	14.63	13.95	14.05	854,629
01 May 24	13.81000 +0.55	14.40	13.31	13.31	1,018,259
30 Apr 24	13.26000 -0.34	13.79	13.19	13.32	898,245
29 Apr 24	13.60000 +0.72	13.63	12.58	13.04	1,074,004
26 Apr 24	12.88000 +0.18	13.06	12.43	12.74	538,173
25 Apr 24	12.70000 -0.33	12.95	12.20	12.92	958,729
24 Apr 24	13.03000 -1.22	14.68	12.99	14.38	771,185
23 Apr 24	14.25000 -0.05	15.01	14.23	14.39	538,427
22 Apr 24	14.30000 -0.30	14.74	14.00	14.74	812,430
19 Apr 24	14.60000 -0.56	15.52	14.40	15.09	1,489,694
18 Apr 24	15.16000 +0.08	15.75	14.93	15.07	580,684
17 Apr 24	15.08000 -0.01	15.26	14.85	15.20	661,453
16 Apr 24	15.09000 -0.55	15.54	15.02	15.49	679,991
15 Apr 24	15.64000 -0.25	15.95	15.20	15.81	881,394
12 Apr 24	15.89000 -0.32	16.32	15.67	16.27	773,632
11 Apr 24	16.21000 +0.10	16.47	15.94	16.36	587,299
10 Apr 24	16.11000 -0.74	16.38	15.53	16.08	955,428
09 Apr 24	16.85000 -0.05	17.33	16.53	17.02	553,388
08 Apr 24	16.90000 +0.58	17.09	16.28	16.42	530,433
05 Apr 24	16.32000 +0.00	16.62	15.71	16.10	493,960
04 Apr 24	16.32000 +0.06	16.84	16.11	16.41	1,008,403
03 Apr 24	16.26000 -0.43	16.80	16.17	16.48	586,933
02 Apr 24	16.69000 -0.57	16.90	16.42	16.90	912,197
01 Apr 24	17.26000 -0.25	17.69	16.88	17.69	608,789
28 Mar 24	17.51000 +0.00	17.93	17.21	17.67	1,010,508
27 Mar 24	17.51000 +0.14	18.02	17.14	17.56	707,739
26 Mar 24	17.37000 -0.18	17.87	17.25	17.86	621,252
25 Mar 24	17.55000 -0.46	18.33	17.30	17.99	921,860
22 Mar 24	18.01000 -0.77	18.94	17.85	18.69	849,852
21 Mar 24	18.78000 +0.68	19.07	17.92	18.30	1,407,893
20 Mar 24	18.10000 +0.89	18.16	17.23	17.29	1,077,131
19 Mar 24	17.21000 -0.13	18.01	17.17	17.31	1,131,556
18 Mar 24	17.34000 +0.25	17.62	16.16	16.95	1,536,114
15 Mar 24	17.09000 -0.16	17.73	16.90	17.14	3,851,768
14 Mar 24	17.25000 -0.56	17.75	16.80	17.58	977,752
13 Mar 24	17.81000 +0.21	18.01	17.26	17.61	778,016
12 Mar 24	17.60000 -2.09	19.65	17.55	19.46	894,115
11 Mar 24	19.69000 +0.55	20.23	19.20	19.29	1,071,450
08 Mar 24	19.14000 -0.22	20.08	18.94	19.77	527,466
07 Mar 24	19.36000 +0.79	19.36	18.40	18.76	857,698
06 Mar 24	18.57000 +0.46	18.96	18.04	18.43	914,917
05 Mar 24	18.11000 -0.94	19.21	17.92	18.87	625,720
04 Mar 24	19.05000 -0.84	20.50	18.98	20.29	830,890
01 Mar 24	19.89000 +1.18	20.24	18.88	18.99	1,484,132
29 Feb 24	18.71000 -1.46	20.95	18.56	20.86	1,142,282
28 Feb 24	20.17000 +0.56	21.46	18.67	19.52	1,900,927
27 Feb 24	19.61000 +0.34	19.98	18.60	19.48	776,456
26 Feb 24	19.27000 +0.50	19.75	18.51	18.77	588,238
23 Feb 24	18.77000 +0.78	19.12	17.61	18.02	596,979
22 Feb 24	17.99000 -0.53	18.82	17.97	18.64	531,777
21 Feb 24	18.52000 -0.71	19.46	18.17	19.27	626,915
20 Feb 24	19.23000 +0.64	19.26	18.14	18.47	794,466
16 Feb 24	18.59000 -0.64	19.24	18.49	18.95	897,173
15 Feb 24	19.23000 +0.92	19.38	18.31	18.48	777,468
14 Feb 24	18.31000 +0.57	18.68	17.56	18.12	1,171,524
13 Feb 24	17.74000 -1.94	18.81	17.51	18.78	990,934
12 Feb 24	19.68000 +1.16	19.70	18.45	18.60	694,862
09 Feb 24	18.52000 +0.56	18.95	17.84	18.22	653,012
08 Feb 24	17.96000 +0.22	18.49	16.98	17.82	715,293
07 Feb 24	17.74000 -0.75	18.48	17.40	18.48	820,701
06 Feb 24	18.49000 -0.21	18.80	18.32	18.62	762,844
05 Feb 24	18.70000 -0.15	18.83	18.18	18.57	902,814
02 Feb 24	18.85000 -1.15	19.82	18.73	19.59	827,979
01 Feb 24	20.00000 +0.75	20.44	19.26	19.45	1,039,102
31 Jan 24	19.25000 -0.29	20.03	19.19	19.50	670,805
30 Jan 24	19.54000 -0.81	20.20	19.41	20.20	872,252
29 Jan 24	20.35000 +0.46	20.50	19.59	19.93	655,403
26 Jan 24	19.89000 +0.21	20.38	19.60	20.06	827,308
25 Jan 24	19.68000 +0.90	20.09	19.28	19.77	1,014,285
24 Jan 24	18.78000 -0.16	19.17	18.30	19.17	777,967
23 Jan 24	18.94000 -1.06	20.51	18.61	20.39	969,375
22 Jan 24	20.00000 -0.09	20.38	19.53	20.04	1,251,379
19 Jan 24	20.09000 -0.05	20.58	19.82	20.27	1,445,001
18 Jan 24	20.14000 -2.17	21.51	19.48	21.51	2,867,651
17 Jan 24	22.31000 +0.20	22.69	21.23	21.74	582,387
16 Jan 24	22.11000 -0.03	22.29	21.59	21.87	379,033
12 Jan 24	22.14000 -0.67	23.69	22.04	23.17	799,135
11 Jan 24	22.81000 -1.01	23.70	22.60	23.48	849,026
10 Jan 24	23.82000 +0.12	24.08	23.37	23.56	1,567,847
09 Jan 24	23.70000 +0.83	24.18	22.44	22.48	1,706,774
08 Jan 24	22.87000 +1.65	23.11	20.66	21.05	834,887
05 Jan 24	21.22000 -0.78	22.41	20.86	21.66	522,861
04 Jan 24	22.00000 +0.49	22.31	21.15	21.55	648,622
03 Jan 24	21.51000 -0.84	22.05	21.25	21.97	515,756
02 Jan 24	22.35000 +0.57	23.00	21.17	21.46	929,520
29 Dec 23	21.78000 -0.61	22.64	21.43	22.28	963,974
28 Dec 23	22.39000 -0.11	22.99	21.97	22.55	914,969
27 Dec 23	22.50000 +0.01	23.53	22.16	22.70	1,005,582
26 Dec 23	22.49000 +0.03	23.26	22.31	22.95	641,036
22 Dec 23	22.46000 +1.09	22.75	21.70	21.90	978,959
21 Dec 23	21.37000 +0.94	21.49	20.97	21.02	576,287
20 Dec 23	20.43000 -1.80	22.37	20.38	22.10	1,047,920
19 Dec 23	22.23000 +1.18	22.55	21.47	21.50	1,124,197
18 Dec 23	21.05000 +1.83	21.58	19.00	19.42	2,028,494
15 Dec 23	19.22000 -0.12	19.68	18.75	19.38	1,792,301
14 Dec 23	19.34000 +0.11	20.00	18.75	20.00	1,835,000
13 Dec 23	19.23000 +2.05	19.27	17.16	17.16	1,119,371
12 Dec 23	17.18000 +0.28	17.34	16.41	16.64	1,144,298
11 Dec 23	16.90000 -1.24	18.23	16.77	18.20	730,742
08 Dec 23	18.14000 -0.45	18.82	18.12	18.58	696,741
07 Dec 23	18.59000 +0.83	18.98	17.78	17.78	832,301
06 Dec 23	17.76000 +0.21	18.13	17.43	17.90	665,346
05 Dec 23	17.55000 -0.33	17.96	17.44	17.86	500,355
04 Dec 23	17.88000 +0.66	18.34	17.10	17.28	735,999
01 Dec 23	17.22000 +0.48	17.34	16.39	16.70	488,857
30 Nov 23	16.74000 +0.26	17.61	16.41	16.78	1,080,497
29 Nov 23	16.48000 +0.82	17.15	15.78	15.78	710,692
28 Nov 23	15.66000 -0.25	16.20	15.33	16.01	541,257
27 Nov 23	15.91000 -0.40	16.29	15.04	15.79	1,501,902
24 Nov 23	16.31000 +0.63	16.31	15.66	15.73	152,799
22 Nov 23	15.68000 -0.02	16.07	15.63	16.06	486,969
21 Nov 23	15.70000 -0.49	16.61	15.69	16.08	555,476
20 Nov 23	16.19000 +0.31	16.64	15.51	15.78	643,468
17 Nov 23	15.88000 +0.68	16.00	15.11	15.37	533,016
16 Nov 23	15.20000 -0.78	15.85	14.85	15.85	855,457
15 Nov 23	15.98000 +0.76	16.90	14.30	15.00	895,944
14 Nov 23	15.22000 +1.23	15.51	14.52	14.72	1,440,234
13 Nov 23	13.99000 +0.23	14.00	13.38	13.78	455,908
10 Nov 23	13.76000 +0.17	13.94	13.00	13.74	536,369
09 Nov 23	13.59000 -0.49	14.71	13.23	14.28	600,253
08 Nov 23	14.08000 -0.67	14.89	13.91	14.83	1,180,855
07 Nov 23	14.75000 -0.15	15.03	14.60	14.91	727,890
06 Nov 23	14.90000 -0.29	15.62	14.78	15.17	757,248
03 Nov 23	15.19000 +1.11	15.87	14.43	14.50	1,289,547
02 Nov 23	14.08000 +1.48	14.28	12.87	13.00	1,302,001
01 Nov 23	12.60000 +0.10	12.62	11.81	12.51	1,184,283
31 Oct 23	12.50000 -0.52	13.14	12.15	12.92	1,526,152
30 Oct 23	13.02000 +0.64	14.01	12.61	12.75	1,487,174
27 Oct 23	12.38000 -0.29	12.83	12.24	12.71	573,418
26 Oct 23	12.67000 +1.00	12.81	11.01	11.76	837,209
25 Oct 23	11.67000 +0.47	11.84	10.93	11.01	564,496
24 Oct 23	11.20000 +0.08	11.50	11.01	11.13	1,488,066
23 Oct 23	11.12000 -0.46	11.60	11.05	11.27	651,912
20 Oct 23	11.58000 -0.18	11.94	11.46	11.80	490,830
19 Oct 23	11.76000 -0.07	11.94	11.44	11.88	1,364,485
18 Oct 23	11.83000 -0.28	12.09	11.77	12.00	559,596
17 Oct 23	12.11000 +0.23	12.47	11.73	11.89	600,187
16 Oct 23	11.88000 -0.46	12.36	11.81	12.36	535,626
13 Oct 23	12.34000 +0.19	12.41	11.82	12.19	1,087,598
12 Oct 23	12.15000 -1.14	13.15	12.14	13.13	1,623,567
11 Oct 23	13.29000 -0.81	14.10	13.01	14.10	615,507
10 Oct 23	14.10000 +0.26	14.33	13.40	13.91	1,325,751
09 Oct 23	13.84000 -0.24	14.00	13.44	13.90	500,733
06 Oct 23	14.08000 -0.46	14.37	13.82	14.17	588,450
05 Oct 23	14.54000 +0.38	14.71	13.78	14.12	473,294
04 Oct 23	14.16000 +0.07	14.33	13.56	14.04	962,351
03 Oct 23	14.09000 -0.51	14.53	13.75	14.51	889,111
02 Oct 23	14.60000 -0.74	15.35	14.40	15.35	657,727
29 Sep 23	15.34000 +0.18	15.40	14.64	15.31	494,611
28 Sep 23	15.16000 -0.21	15.55	14.87	15.37	430,107
27 Sep 23	15.37000 -0.16	15.69	15.19	15.55	346,627
26 Sep 23	15.53000 +0.09	15.86	15.20	15.52	474,740
25 Sep 23	15.44000 -0.10	15.94	15.30	15.67	453,051
22 Sep 23	15.54000 -0.20	15.80	15.35	15.76	377,844
21 Sep 23	15.74000 -0.63	16.22	15.62	16.22	628,242
20 Sep 23	16.37000 -0.68	17.11	16.31	17.11	389,256
19 Sep 23	17.05000 -0.23	17.49	16.86	17.40	298,451
18 Sep 23	17.28000 -0.25	17.50	17.00	17.45	479,451
15 Sep 23	17.53000 +0.01	17.70	17.23	17.50	1,306,695
14 Sep 23	17.52000 +0.77	17.60	16.85	16.88	594,570
13 Sep 23	16.75000 -1.00	17.73	16.40	17.60	1,366,855
12 Sep 23	17.75000 -0.12	18.58	17.65	17.85	751,237
11 Sep 23	17.87000 -0.31	18.49	17.78	18.18	771,076
08 Sep 23	18.18000 -0.55	18.80	18.10	18.80	905,213
07 Sep 23	18.73000 -0.22	19.00	18.17	18.75	422,823
06 Sep 23	18.95000 -0.40	19.77	18.86	19.38	715,170
05 Sep 23	19.35000 +0.24	19.37	18.78	19.08	557,432
01 Sep 23	19.11000 +0.94	19.12	18.28	18.28	600,352
31 Aug 23	18.17000 -0.34	18.63	18.13	18.40	398,699
30 Aug 23	18.51000 +0.07	18.72	18.12	18.50	487,484
29 Aug 23	18.44000 -0.16	18.86	18.24	18.61	294,265
28 Aug 23	18.60000 -0.08	18.95	18.33	18.76	429,528
25 Aug 23	18.68000 -0.12	18.99	18.28	18.81	442,210
24 Aug 23	18.80000 -0.20	19.06	18.34	18.98	729,363
23 Aug 23	19.00000 -0.62	19.87	18.96	19.71	245,225
22 Aug 23	19.62000 -0.27	20.05	19.49	19.90	238,709
21 Aug 23	19.89000 +0.44	20.48	19.18	19.45	437,432
18 Aug 23	19.45000 +0.41	19.56	18.74	18.79	313,151
17 Aug 23	19.04000 -0.40	19.50	18.92	19.39	316,880
16 Aug 23	19.44000 -0.12	19.76	19.17	19.52	348,628
15 Aug 23	19.56000 -0.25	20.14	19.50	19.81	521,284
14 Aug 23	19.81000 +0.19	19.90	19.27	19.32	767,879
11 Aug 23	19.62000 +0.10	19.85	19.24	19.52	286,775
10 Aug 23	19.52000 +0.26	19.68	19.03	19.30	479,548
09 Aug 23	19.26000 +0.51	19.91	18.73	18.79	855,212
08 Aug 23	18.75000 +1.01	18.78	17.68	17.80	1,079,583
07 Aug 23	17.74000 -0.83	18.61	17.49	18.61	996,542
04 Aug 23	18.57000 +0.47	18.76	17.91	18.23	495,040
03 Aug 23	18.10000 -0.26	18.27	17.85	18.18	575,474
02 Aug 23	18.36000 -0.29	18.60	18.17	18.45	505,036
01 Aug 23	18.65000 -0.11	18.88	18.39	18.74	507,340
31 Jul 23	18.76000 +0.04	18.96	18.42	18.68	308,709
28 Jul 23	18.72000 +0.54	19.29	18.21	18.40	692,596
27 Jul 23	18.18000 -0.54	19.03	18.05	18.87	922,224
26 Jul 23	18.72000 -0.25	19.19	18.55	18.90	586,504
25 Jul 23	18.97000 -1.15	20.02	18.96	20.01	672,805
24 Jul 23	20.12000 -0.38	20.75	19.75	20.41	1,180,372
21 Jul 23	20.50000 +0.00	21.09	19.86	20.60	823,847
20 Jul 23	20.50000 -1.26	22.44	20.34	21.79	1,304,247
19 Jul 23	21.76000 -0.40	22.64	21.70	22.43	409,502
18 Jul 23	22.16000 -0.77	23.27	21.94	22.96	618,153
17 Jul 23	22.93000 +0.71	23.14	22.27	22.64	859,698
14 Jul 23	22.22000 +0.80	22.33	21.01	21.22	814,502
13 Jul 23	21.42000 +1.32	21.59	20.15	20.19	1,154,024
12 Jul 23	20.10000 -0.40	20.92	19.98	20.78	1,358,359
11 Jul 23	20.50000 -4.02	22.21	19.62	19.70	4,736,901
10 Jul 23	24.52000 +1.18	24.68	23.23	23.39	799,407
07 Jul 23	23.34000 +0.06	23.75	23.11	23.31	365,793
06 Jul 23	23.28000 -1.03	24.36	23.17	24.36	533,007
05 Jul 23	24.31000 -0.39	24.84	23.81	24.68	531,470
03 Jul 23	24.70000 +0.91	25.05	23.64	23.72	405,687
30 Jun 23	23.79000 -0.15	24.59	23.64	24.20	829,400
29 Jun 23	23.94000 +0.00	24.15	23.68	23.91	613,731
28 Jun 23	23.94000 +0.16	24.24	23.56	23.88	519,948
27 Jun 23	23.78000 +0.18	23.93	22.98	23.64	848,153
26 Jun 23	23.60500 -2.11	25.57	23.14	25.57	698,803
23 Jun 23	25.72000 -0.94	26.75	25.60	26.36	941,385
22 Jun 23	26.66000 -0.38	27.45	25.86	26.84	901,975
21 Jun 23	27.04000 +2.00	27.50	24.96	24.96	595,153
20 Jun 23	25.04000 -2.08	27.30	24.25	27.11	1,319,996
16 Jun 23	27.12000 -0.75	28.35	26.53	28.12	2,505,890
15 Jun 23	27.87000 +0.20	28.10	27.26	27.66	464,472
14 Jun 23	27.67000 +1.13	27.98	26.77	27.36	958,706
13 Jun 23	26.54000 +1.04	26.67	25.44	25.45	802,017
12 Jun 23	25.50000 -0.02	26.55	25.42	25.75	501,852
09 Jun 23	25.52000 +0.05	25.96	25.11	25.48	409,569
08 Jun 23	25.47000 +0.31	25.50	24.69	25.15	391,687
07 Jun 23	25.16000 +0.17	25.29	24.75	24.99	359,375
06 Jun 23	24.99000 +0.12	25.16	24.69	24.89	579,642
05 Jun 23	24.87000 +0.49	25.09	24.03	24.27	577,900
02 Jun 23	24.38000 -0.12	24.86	23.80	24.61	464,658
01 Jun 23	24.50000 +0.67	24.97	23.90	24.07	733,922
31 May 23	23.83000 -0.16	24.49	23.72	24.00	747,364
30 May 23	23.99000 +0.26	24.62	23.53	24.47	374,282
26 May 23	23.73000 -0.08	24.02	23.34	23.79	272,021
25 May 23	23.81000 -0.16	24.02	23.25	23.90	422,708
24 May 23	23.97000 -0.91	25.03	23.63	24.82	681,835
23 May 23	24.88000 +0.12	25.17	24.45	24.67	848,758
22 May 23	24.76000 +1.67	24.87	23.00	23.27	1,248,160
19 May 23	23.09000 +0.52	23.37	22.58	22.94	464,620
18 May 23	22.57000 -0.34	23.00	21.96	22.81	470,835
17 May 23	22.91000 -0.51	23.47	22.50	23.47	429,264
16 May 23	23.42000 -0.01	23.61	22.80	23.02	1,063,285
15 May 23	23.43000 +0.00	24.42	23.32	23.59	1,047,487
12 May 23	23.43000 -0.41	24.36	23.37	23.85	520,991
11 May 23	23.84000 -1.53	25.64	23.51	25.22	787,375
10 May 23	25.37000 -0.31	26.08	23.50	24.73	1,028,190
09 May 23	25.68000 +0.19	26.06	24.78	25.46	772,662
08 May 23	25.49000 -0.81	26.41	24.89	26.37	832,904
05 May 23	26.30000 -1.15	28.00	26.26	27.78	679,413
04 May 23	27.45000 -0.34	28.29	26.61	27.79	560,422
03 May 23	27.79000 -0.10	28.34	27.70	28.07	583,846
02 May 23	27.89000 -0.75	28.99	27.51	28.52	713,396
01 May 23	28.64000 +0.61	28.97	28.00	28.01	638,580
28 Apr 23	28.03000 +0.28	28.46	27.29	27.57	612,101
27 Apr 23	27.75000 +0.12	28.17	27.58	27.71	267,900
26 Apr 23	27.63000 -0.59	28.21	27.13	27.99	401,875
25 Apr 23	28.22000 -0.86	29.56	27.94	29.09	454,786
24 Apr 23	29.08000 -0.59	30.30	28.80	29.57	310,567
21 Apr 23	29.67000 +0.93	30.08	28.50	28.58	424,801
20 Apr 23	28.74000 -0.49	29.95	28.67	29.18	556,935
19 Apr 23	29.23000 +0.67	29.89	28.23	28.64	841,704
18 Apr 23	28.56000 +1.78	28.62	26.65	27.58	830,588
17 Apr 23	26.78000 +1.58	27.19	25.81	25.94	1,329,534
14 Apr 23	25.20000 -1.04	26.31	25.13	26.16	288,638
13 Apr 23	26.24000 +1.20	27.03	25.85	25.90	631,189
12 Apr 23	25.04000 +0.01	25.55	24.50	24.81	544,209
11 Apr 23	25.03000 +0.36	25.27	24.46	24.70	366,870
10 Apr 23	24.67000 -0.74	25.58	24.41	25.22	648,668
06 Apr 23	25.41000 +0.49	25.59	24.66	25.01	337,618
05 Apr 23	24.92000 -0.35	25.58	24.61	25.17	373,953
04 Apr 23	25.27000 -0.16	25.60	24.61	25.34	429,282
03 Apr 23	25.43000 -0.01	25.81	25.10	25.43	743,089
31 Mar 23	25.44000 +0.40	26.01	25.21	25.24	763,115
30 Mar 23	25.04000 -0.57	26.04	24.76	25.99	626,709
29 Mar 23	25.61000 +0.57	25.74	25.10	25.28	285,020
28 Mar 23	25.04000 -0.59	25.94	25.02	25.61	208,651
27 Mar 23	25.63000 -0.11	26.26	25.46	25.61	421,762
24 Mar 23	25.74000 +0.24	25.86	25.03	25.42	317,990
23 Mar 23	25.50000 -0.35	26.13	25.02	26.06	457,044
22 Mar 23	25.85000 -0.87	27.21	25.77	26.76	473,507
21 Mar 23	26.72000 -1.32	28.48	26.70	28.25	349,835
20 Mar 23	28.04000 +0.59	28.17	26.76	27.43	560,712
17 Mar 23	27.45000 -1.15	28.75	26.66	28.57	1,997,757
16 Mar 23	28.60000 +0.13	28.67	27.22	28.15	340,363
15 Mar 23	28.47000 -0.06	28.68	27.87	27.87	420,507
14 Mar 23	28.53000 -0.32	31.10	27.96	30.16	593,734
13 Mar 23	28.85000 +0.44	29.37	28.09	28.09	589,276
10 Mar 23	28.41000 -0.90	29.42	27.95	29.42	682,581
09 Mar 23	29.31000 -0.16	29.81	28.23	29.81	705,121
08 Mar 23	29.47000 -3.45	33.00	27.80	28.91	1,570,971
07 Mar 23	32.92000 +0.27	33.16	32.35	32.46	376,828
06 Mar 23	32.65000 -0.31	32.85	32.10	32.85	252,182
03 Mar 23	32.96000 +0.41	33.31	32.48	32.68	511,017
02 Mar 23	32.55000 -0.51	32.90	31.91	32.84	410,456
01 Mar 23	33.06000 +0.30	33.21	32.68	32.96	355,289
28 Feb 23	32.76000 +0.08	33.51	32.49	32.49	341,236
27 Feb 23	32.68000 -0.22	33.69	32.42	32.90	256,207
24 Feb 23	32.90000 -0.69	34.70	32.51	33.25	399,357
23 Feb 23	33.59000 +0.80	34.10	32.92	33.09	354,612
22 Feb 23	32.79000 +0.33	32.83	32.09	32.58	870,672
21 Feb 23	32.46000 -0.51	32.89	31.90	32.76	769,891
17 Feb 23	32.97000 +0.11	33.40	32.54	32.97	492,938
16 Feb 23	32.86000 +0.20	33.12	32.41	32.60	371,931
15 Feb 23	32.66000 -0.21	32.96	32.09	32.61	457,079
14 Feb 23	32.87000 -0.08	33.67	32.39	32.67	303,773
13 Feb 23	32.95000 -0.27	34.65	32.73	33.28	478,564
10 Feb 23	33.22000 -1.47	35.08	33.19	34.57	705,351
09 Feb 23	34.69000 +0.49	35.35	34.08	34.47	285,901
08 Feb 23	34.20000 -0.53	35.33	33.94	34.22	361,698
07 Feb 23	34.73000 -1.07	36.30	34.25	35.85	533,808
06 Feb 23	35.80000 -1.68	37.08	32.38	33.33	971,518
03 Feb 23	37.48000 +0.39	38.00	36.55	36.77	354,232
02 Feb 23	37.09000 -0.21	37.46	36.12	37.36	380,644
01 Feb 23	37.30000 +0.78	37.65	36.41	36.74	401,972
31 Jan 23	36.52000 +1.12	36.87	35.20	35.36	392,720
30 Jan 23	35.40000 -0.93	36.69	35.29	36.12	255,160
27 Jan 23	36.33000 -1.27	37.75	35.81	37.54	255,241
26 Jan 23	37.60000 +0.24	37.89	37.09	37.63	202,474
25 Jan 23	37.36000 +0.25	39.00	36.68	37.48	661,690
24 Jan 23	37.11000 +1.47	37.65	35.09	35.64	709,316
23 Jan 23	35.64000 -0.32	36.33	35.21	36.01	309,175
20 Jan 23	35.96000 +0.18	36.33	35.25	36.30	426,584
19 Jan 23	35.78000 -1.02	37.00	35.71	36.83	568,112
18 Jan 23	36.80000 -0.78	38.03	36.38	37.70	887,747
17 Jan 23	37.58000 +1.35	37.61	35.39	36.00	745,857
13 Jan 23	36.23000 +0.21	37.12	34.47	36.12	605,362
12 Jan 23	36.02000 +0.63	36.23	34.79	35.20	611,676
11 Jan 23	35.39000 -0.11	36.15	34.19	35.03	1,030,926
10 Jan 23	35.50000 +2.52	35.97	33.50	33.76	1,484,833
09 Jan 23	32.98000 +5.52	33.17	29.95	30.02	2,776,007
06 Jan 23	27.46000 -0.01	27.72	26.57	27.55	313,834
05 Jan 23	27.47000 -1.04	29.25	26.90	28.31	541,100
04 Jan 23	28.51000 +0.01	29.08	28.15	28.76	279,786
03 Jan 23	28.50000 -0.71	29.71	28.02	29.43	336,760
30 Dec 22	29.21000 +0.31	29.42	27.97	28.86	342,943
29 Dec 22	28.90000 +0.50	29.41	28.27	28.67	297,830
28 Dec 22	28.40000 -0.22	29.19	28.12	28.66	204,225
27 Dec 22	28.62000 -0.96	29.93	28.48	29.88	204,781
23 Dec 22	29.58000 -0.16	29.99	28.90	29.57	245,271
22 Dec 22	29.74000 +0.20	29.95	29.02	29.45	503,858
21 Dec 22	29.54000 +2.02	29.67	27.02	27.57	570,080
20 Dec 22	27.52000 -0.11	28.15	27.07	27.63	558,938
19 Dec 22	27.63000 -0.25	28.20	26.16	28.00	495,637
16 Dec 22	27.88000 +0.39	28.85	27.08	27.96	2,943,916
15 Dec 22	27.49000 -0.43	28.21	26.97	27.58	778,302
14 Dec 22	27.92000 +0.38	28.40	27.53	27.69	555,651
13 Dec 22	27.54000 +0.88	27.85	26.55	27.04	525,269
12 Dec 22	26.66000 -0.39	28.31	25.81	27.95	728,882
09 Dec 22	27.05000 +0.29	27.29	26.47	26.56	292,577
08 Dec 22	26.76000 +0.91	27.05	25.69	26.04	540,357
07 Dec 22	25.85000 -0.17	26.10	24.83	25.89	453,582
06 Dec 22	26.02000 -0.82	27.70	25.73	26.83	427,630
05 Dec 22	26.84000 -0.66	27.50	26.08	27.50	473,088
02 Dec 22	27.50000 +1.46	27.95	25.67	25.67	1,416,130
01 Dec 22	26.04000 +0.77	26.48	24.89	25.50	901,245
30 Nov 22	25.27000 +2.39	27.08	24.13	26.93	3,973,213
29 Nov 22	22.88000 +0.27	23.49	22.53	22.93	459,917
28 Nov 22	22.61000 -0.20	23.31	22.31	22.81	271,994
25 Nov 22	22.81000 -0.07	23.31	22.27	22.76	105,918
23 Nov 22	22.88000 -0.21	23.32	22.48	23.10	189,613
22 Nov 22	23.09000 +0.66	23.21	21.56	22.20	290,952
21 Nov 22	22.43000 -0.12	24.14	22.35	22.60	490,982
18 Nov 22	22.55000 -0.34	24.00	22.17	23.29	478,661
17 Nov 22	22.89000 -0.11	23.19	21.80	22.93	383,366
16 Nov 22	23.00000 +0.16	23.99	22.60	22.86	825,472
15 Nov 22	22.84500 +2.52	22.94	20.48	20.59	795,709
14 Nov 22	20.32000 -0.19	21.30	18.00	20.00	863,522
11 Nov 22	20.51000 +0.71	20.75	19.63	19.72	405,316
10 Nov 22	19.80000 +0.82	20.08	19.50	19.62	484,908
09 Nov 22	18.98000 +0.05	19.73	18.61	18.78	439,803
08 Nov 22	18.93000 -0.02	19.50	18.67	18.97	245,504
07 Nov 22	18.95000 -0.72	19.73	18.70	19.50	608,226
04 Nov 22	19.67000 -0.58	20.75	19.29	20.48	304,603
03 Nov 22	20.25000 +0.97	20.25	19.11	19.28	293,437
02 Nov 22	19.28000 -0.48	19.95	18.80	19.85	678,142
01 Nov 22	19.76000 -0.14	20.33	19.72	20.12	269,473
31 Oct 22	19.90000 -0.13	20.28	19.39	19.93	325,917
28 Oct 22	20.03000 +0.75	20.24	19.19	19.41	334,920
27 Oct 22	19.28000 +0.09	19.69	18.90	19.38	257,741
26 Oct 22	19.19000 -0.08	19.63	18.80	19.23	369,528
25 Oct 22	19.27000 +0.49	19.65	18.70	18.70	261,345
24 Oct 22	18.78000 -1.23	20.00	18.50	20.00	281,962
21 Oct 22	20.01000 +0.68	20.33	18.91	19.42	273,679
20 Oct 22	19.33000 +0.00	19.89	18.88	19.29	555,889
19 Oct 22	19.33000 -1.09	20.80	19.17	20.62	322,058
18 Oct 22	20.42000 +0.68	20.70	19.85	19.85	343,951
17 Oct 22	19.74000 -1.23	21.24	19.06	21.24	1,031,849
14 Oct 22	20.97000 -0.17	22.02	20.75	21.27	475,399
13 Oct 22	21.14000 +1.22	21.21	19.38	19.38	340,825
12 Oct 22	19.92000 +0.17	20.03	18.57	19.60	592,478
11 Oct 22	19.75000 +0.49	20.19	19.09	19.17	436,142
10 Oct 22	19.26000 -0.90	20.11	19.15	20.11	296,897
07 Oct 22	20.16000 -0.25	20.40	19.96	20.34	201,493
06 Oct 22	20.41000 -0.16	20.77	20.30	20.51	218,732
05 Oct 22	20.57000 -0.21	20.72	20.10	20.48	347,882
04 Oct 22	20.78000 +0.01	21.59	20.38	21.20	320,372
03 Oct 22	20.77000 +0.26	21.00	20.22	20.99	268,653
30 Sep 22	20.51000 +0.57	20.62	19.68	19.68	1,012,514
29 Sep 22	19.94000 -0.64	20.56	19.90	20.24	268,333
28 Sep 22	20.58000 +0.39	20.86	20.12	20.53	435,639
27 Sep 22	20.19000 +0.12	20.67	19.85	20.67	323,214
26 Sep 22	20.07000 -0.62	21.21	20.02	20.76	493,084
23 Sep 22	20.69000 -0.19	20.91	20.25	20.81	329,927
22 Sep 22	20.88000 +0.14	21.00	20.06	20.73	208,326
21 Sep 22	20.74000 -0.64	21.73	20.70	21.41	238,374
20 Sep 22	21.38000 +0.26	21.48	20.65	20.98	236,535
19 Sep 22	21.12000 -0.88	22.16	20.36	20.62	311,124
16 Sep 22	22.00000 -0.87	22.64	21.62	22.55	1,958,457
15 Sep 22	22.87000 -0.13	24.03	22.79	22.85	565,616
14 Sep 22	23.00000 +0.75	23.48	22.10	22.31	583,447
13 Sep 22	22.25000 -0.13	23.39	22.02	22.04	706,092
12 Sep 22	22.38000 -0.29	23.88	21.75	22.39	611,364
09 Sep 22	22.67000 +0.61	23.17	22.00	22.23	445,017
08 Sep 22	22.06000 -0.43	22.79	21.63	22.28	649,724
07 Sep 22	22.49000 +0.66	22.83	21.66	21.83	430,763
06 Sep 22	21.83000 -0.14	22.38	21.50	22.09	361,662
02 Sep 22	21.97000 +0.76	22.46	20.59	20.92	729,257
01 Sep 22	21.21000 -1.00	22.10	20.94	22.10	670,420
31 Aug 22	22.21000 +0.51	22.49	21.55	21.55	480,287
30 Aug 22	21.70000 -2.36	24.75	20.19	24.15	2,030,521
29 Aug 22	24.06000 +0.00	24.30	23.36	23.36	215,771
26 Aug 22	24.06000 +0.07	24.35	23.51	24.02	347,666
25 Aug 22	23.99000 -0.57	24.54	23.63	24.54	227,393
24 Aug 22	24.56000 +0.17	24.91	23.88	24.51	328,461
23 Aug 22	24.39000 +0.61	24.57	23.17	23.89	497,594
22 Aug 22	23.78000 +0.20	24.41	23.02	23.82	592,645
19 Aug 22	23.58000 +0.33	23.71	22.11	22.53	755,572
18 Aug 22	23.25000 +0.47	23.82	22.47	23.01	1,266,602
17 Aug 22	22.78000 -2.72	26.22	22.41	25.50	4,645,738
16 Aug 22	25.50000 +3.50	26.03	21.65	21.65	4,673,269
15 Aug 22	22.00000 +7.27	25.38	19.25	20.01	12,747,624
12 Aug 22	14.73000 +1.03	15.03	13.66	13.66	441,334
11 Aug 22	13.70000 +0.06	14.32	13.45	13.70	464,183
10 Aug 22	13.64000 -0.03	14.28	13.51	13.80	324,451
09 Aug 22	13.67000 -0.23	13.97	13.57	13.90	118,181
08 Aug 22	13.90000 +0.25	14.49	13.69	13.69	267,415
05 Aug 22	13.65000 +0.05	13.90	13.44	13.48	142,150
04 Aug 22	13.60000 +0.24	14.07	13.31	13.31	143,149
03 Aug 22	13.36000 -0.74	14.05	12.80	13.85	1,206,666
02 Aug 22	14.10000 +0.52	14.43	13.51	13.51	156,154
01 Aug 22	13.58000 +0.34	13.94	13.01	13.06	188,220
29 Jul 22	13.24000 +0.06	13.26	12.92	13.07	170,376
28 Jul 22	13.18000 -0.33	13.59	13.18	13.59	205,562
27 Jul 22	13.51000 -0.08	13.99	13.44	13.70	155,529
26 Jul 22	13.59000 +0.60	13.83	12.76	13.00	192,432
25 Jul 22	12.99000 +0.02	13.39	12.90	13.05	133,227
22 Jul 22	12.97000 -0.29	13.51	12.65	13.31	201,977
21 Jul 22	13.26000 -0.97	14.26	13.13	14.10	352,856
20 Jul 22	14.23000 +0.38	14.66	13.81	13.87	266,234
19 Jul 22	13.85000 +0.25	14.05	13.39	13.59	175,327
18 Jul 22	13.60000 +0.13	14.14	13.40	13.45	213,594
15 Jul 22	13.47000 +0.40	13.72	12.23	13.32	185,109
14 Jul 22	13.07000 +0.52	13.15	12.16	12.34	99,487
13 Jul 22	12.55000 -0.19	13.51	12.28	12.53	157,559
12 Jul 22	12.74000 +0.39	12.79	11.52	12.35	206,062
11 Jul 22	12.35000 +0.04	12.65	11.92	12.30	246,402
08 Jul 22	12.31000 +0.35	12.88	11.77	11.77	416,828
07 Jul 22	11.96000 +0.85	12.07	10.88	11.08	449,302
06 Jul 22	11.11000 -0.12	11.48	10.69	11.21	314,353
05 Jul 22	11.23000 +0.53	11.26	10.47	10.53	228,768
01 Jul 22	10.70000 -0.87	11.66	10.57	11.60	168,141
30 Jun 22	11.57000 +0.53	11.60	10.37	10.81	322,004
29 Jun 22	11.04000 +0.54	11.05	9.87	10.42	584,046
28 Jun 22	10.50000 -0.02	10.85	10.46	10.61	257,348
27 Jun 22	10.52000 -0.45	11.06	9.87	11.05	322,049
24 Jun 22	10.97000 -0.74	12.07	10.89	11.69	2,903,719
23 Jun 22	11.71000 +0.70	12.09	11.08	11.28	441,607
22 Jun 22	11.01000 +0.38	11.17	10.34	10.39	402,608
21 Jun 22	10.63000 -0.19	11.49	10.50	10.96	396,262
17 Jun 22	10.82000 +0.30	11.41	10.50	10.60	1,142,764
16 Jun 22	10.52000 +0.11	10.63	9.84	10.06	428,113
15 Jun 22	10.41000 -0.29	10.93	10.03	10.70	581,811
14 Jun 22	10.70000 -0.22	11.26	10.48	11.00	552,283
13 Jun 22	10.92000 +0.05	11.50	9.88	10.53	554,190
10 Jun 22	10.87000 -0.38	11.05	10.38	10.99	195,524
09 Jun 22	11.25000 -1.06	12.46	11.25	12.15	189,319
08 Jun 22	12.31000 +0.01	12.69	11.93	12.24	121,199
07 Jun 22	12.30000 +0.65	12.33	11.32	11.46	336,429
06 Jun 22	11.65000 -0.28	12.12	11.51	12.12	200,532
03 Jun 22	11.93000 -0.72	12.67	11.40	12.45	252,218
02 Jun 22	12.65000 +0.51	12.73	11.83	12.01	138,145
01 Jun 22	12.14000 -0.06	12.73	11.94	12.39	299,125
31 May 22	12.20000 +0.01	12.51	11.55	12.11	989,428
27 May 22	12.19000 +0.29	12.47	11.56	11.91	168,540
26 May 22	11.90000 -0.98	12.86	11.70	12.77	187,831
25 May 22	12.88000 -0.13	13.11	12.64	12.83	86,306
24 May 22	13.01000 -0.45	13.30	12.07	13.30	161,791
23 May 22	13.46000 -0.12	13.62	12.94	13.59	138,066
20 May 22	13.58000 +0.57	13.58	12.66	13.16	132,577
19 May 22	13.01000 -1.20	14.69	13.01	14.01	87,823
18 May 22	14.21000 -0.23	14.64	13.68	14.08	161,393
17 May 22	14.44000 +1.14	15.10	13.44	13.44	368,347
16 May 22	13.30000 -0.22	14.12	12.87	13.25	281,491
13 May 22	13.52000 +2.96	14.16	10.75	11.15	500,964
12 May 22	10.56000 +0.55	10.79	9.73	9.86	247,731
11 May 22	10.01000 -0.66	11.43	9.83	10.55	146,098
10 May 22	10.67000 +1.12	11.28	9.66	9.66	680,694
09 May 22	9.55000 -0.63	10.27	9.47	10.14	648,706
06 May 22	10.18000 -0.57	10.62	9.91	10.60	396,453
05 May 22	10.75000 -1.34	12.04	10.45	11.85	192,746
04 May 22	12.09000 -0.36	12.54	11.75	12.54	245,564
03 May 22	12.45000 -0.47	13.07	12.27	12.91	331,636
02 May 22	12.92000 -0.84	13.78	12.66	13.75	209,825
29 Apr 22	13.76000 -0.24	14.15	13.67	13.79	85,196
28 Apr 22	14.00000 -0.22	14.50	13.41	14.50	111,379
27 Apr 22	14.22000 -0.69	15.23	14.16	14.82	143,172
26 Apr 22	14.91000 -0.64	15.62	14.80	15.62	112,553
25 Apr 22	15.55000 +0.12	15.79	15.24	15.38	146,010
22 Apr 22	15.43000 -0.24	16.00	15.06	15.47	226,330
21 Apr 22	15.67000 -0.80	16.64	15.60	16.50	117,154
20 Apr 22	16.47000 -0.71	17.42	16.25	17.06	93,603
19 Apr 22	17.18000 +0.24	17.84	16.59	16.95	178,445
18 Apr 22	16.94000 -2.03	19.13	16.90	18.64	249,061
14 Apr 22	18.97000 -0.03	19.20	18.65	19.01	164,990
13 Apr 22	19.00000 +1.15	19.28	17.74	17.74	285,834
12 Apr 22	17.85000 +0.07	18.32	17.50	17.78	89,686
11 Apr 22	17.78000 -0.82	18.50	17.56	18.31	90,955
08 Apr 22	18.60000 +0.32	19.03	18.05	18.26	130,080
07 Apr 22	18.28000 -0.53	18.91	17.52	18.72	278,604
06 Apr 22	18.81000 -0.10	19.28	18.31	18.56	112,267
05 Apr 22	18.91000 -0.01	20.18	18.40	18.77	203,894
04 Apr 22	18.92000 +0.24	19.16	18.55	18.64	215,472
01 Apr 22	18.68000 +0.19	19.43	18.49	18.54	133,147
31 Mar 22	18.49000 +0.51	19.16	17.75	17.78	344,535
30 Mar 22	17.98000 -1.41	19.43	17.87	19.43	300,947
29 Mar 22	19.39000 +0.28	20.01	19.11	19.12	122,263
28 Mar 22	19.11000 -1.17	20.59	19.07	20.17	76,787
25 Mar 22	20.28000 +0.29	20.80	19.83	20.00	131,369
24 Mar 22	19.99000 -0.20	20.80	19.85	20.63	109,346
23 Mar 22	20.19000 -0.25	20.92	19.93	20.11	95,388
22 Mar 22	20.44000 +0.42	21.50	20.10	20.17	111,441
21 Mar 22	20.02000 +0.02	20.13	19.59	20.13	64,963
18 Mar 22	20.00000 +0.00	20.19	19.85	19.98	80,996
17 Mar 22	20.00000 +0.00	20.17	19.77	19.81	78,385
16 Mar 22	20.00000 +0.09	20.44	19.71	19.91	111,838
15 Mar 22	19.91000 -0.29	20.59	19.77	20.25	166,017
14 Mar 22	20.20000 +0.12	20.60	19.41	20.06	69,310
11 Mar 22	20.08000 +1.04	21.33	17.67	17.67	110,053
10 Mar 22	19.04000 -0.60	19.79	18.47	19.26	88,478
09 Mar 22	19.64000 +1.59	20.48	17.80	18.49	113,193
08 Mar 22	18.05000 +1.26	18.67	15.95	16.99	110,274
07 Mar 22	16.79000 -0.22	16.98	16.35	16.85	54,627
04 Mar 22	17.01000 -0.34	17.77	16.72	17.14	439,730
03 Mar 22	17.35000 -0.01	18.20	17.00	17.75	114,942
02 Mar 22	17.36000 -0.28	18.20	17.05	18.06	87,532
01 Mar 22	17.64000 -0.43	18.38	17.62	17.84	120,317
28 Feb 22	18.07000 -0.63	18.58	17.46	18.53	136,226
25 Feb 22	18.70000 -0.05	19.00	17.93	18.17	56,064
24 Feb 22	18.75000 -0.35	19.64	18.24	18.45	158,680
23 Feb 22	19.10000 -0.05	19.42	18.36	19.42	68,632
22 Feb 22	19.15000 +1.55	19.42	16.70	17.38	106,256
18 Feb 22	17.60000 -2.60	20.21	16.92	20.05	214,899
17 Feb 22	20.20000 -0.05	20.25	19.16	20.14	63,496
16 Feb 22	20.25000 -0.12	20.66	19.90	20.09	34,634
15 Feb 22	20.37000 -0.21	21.07	19.72	21.03	44,983
14 Feb 22	20.58000 +0.41	21.17	19.97	19.97	43,163
11 Feb 22	20.17000 -0.16	21.04	19.63	19.63	18,293
10 Feb 22	20.33000 -0.55	21.22	19.77	20.45	38,345
09 Feb 22	20.88000 +0.89	21.26	19.98	19.98	66,915
08 Feb 22	19.99000 +0.10	20.26	19.83	19.92	21,693
07 Feb 22	19.89000 +0.12	20.16	18.76	19.78	35,741
04 Feb 22	19.77000 +0.11	20.11	19.46	19.89	30,494
03 Feb 22	19.66000 +1.15	19.98	17.86	18.04	26,210
02 Feb 22	18.51000 -0.99	19.67	18.30	19.49	63,883
01 Feb 22	19.50000 -0.60	20.24	18.90	20.22	85,282
31 Jan 22	20.10000 +1.77	20.28	18.43	18.43	48,284
28 Jan 22	18.33000 +1.11	18.33	16.71	17.23	45,625
27 Jan 22	17.22000 -0.95	18.85	16.61	18.19	43,093
26 Jan 22	18.17000 +1.13	18.72	17.23	17.47	60,014
25 Jan 22	17.04000 +0.02	17.51	15.93	16.79	29,498
24 Jan 22	17.02000 -0.47	17.71	16.11	17.27	60,871
21 Jan 22	17.49000 -0.40	18.62	17.41	17.61	46,181
20 Jan 22	17.89000 -1.77	19.82	17.87	19.70	48,878
19 Jan 22	19.66000 +0.02	20.05	19.40	19.56	54,685
18 Jan 22	19.64000 -0.36	19.98	18.15	18.15	46,985
14 Jan 22	20.00000 +0.99	20.04	18.78	18.78	103,804
13 Jan 22	19.01000 -0.34	19.33	18.28	19.33	80,764
12 Jan 22	19.35000 -0.18	19.86	19.33	19.65	82,568
11 Jan 22	19.53000 +0.22	19.82	18.96	19.25	121,342
10 Jan 22	19.31000 -0.69	19.69	18.94	19.69	56,049
07 Jan 22	20.00000 +0.00	20.17	19.69	20.00	63,999
06 Jan 22	20.00000 +0.40	20.27	19.81	19.85	91,911
05 Jan 22	19.60500 -1.10	20.58	19.15	20.51	72,919
04 Jan 22	20.71000 -0.04	20.97	20.13	20.79	42,192
03 Jan 22	20.75000 +0.98	20.93	19.50	19.98	80,506
31 Dec 21	19.77000 -0.53	20.84	19.77	20.40	49,065
30 Dec 21	20.30000 +0.28	20.73	19.50	20.18	69,522
29 Dec 21	20.02000 +0.02	20.50	19.46	20.07	44,493
28 Dec 21	20.00000 -1.00	21.00	19.69	21.00	79,452
27 Dec 21	21.00000 -0.50	21.52	20.83	21.52	56,945
23 Dec 21	21.50000 +0.61	22.00	20.00	20.30	125,021
22 Dec 21	20.89000 +0.39	20.91	19.87	20.64	86,227
21 Dec 21	20.50000 +0.60	21.37	19.80	20.01	215,964
20 Dec 21	19.90000 -0.66	20.60	19.69	20.60	190,398
17 Dec 21	20.56000 -0.07	21.08	19.49	20.50	851,812
16 Dec 21	20.63000 +0.09	21.31	19.68	20.47	207,952
15 Dec 21	20.54000 +1.04	20.87	18.87	19.23	211,023
14 Dec 21	19.50000 -0.16	20.88	19.25	19.44	51,494
13 Dec 21	19.66000 -0.84	20.57	19.61	20.16	121,946
10 Dec 21	20.50000 +0.62	20.93	19.69	19.80	85,538
09 Dec 21	19.88000 -0.48	20.50	19.45	19.99	121,597
08 Dec 21	20.36000 -0.28	20.88	20.01	20.64	69,494
07 Dec 21	20.64000 +0.96	21.50	17.75	19.66	289,875
06 Dec 21	19.68000 +0.84	19.89	18.41	18.84	95,905
03 Dec 21	18.84000 -0.16	19.00	16.83	19.00	96,823
02 Dec 21	19.00000 +0.56	19.01	17.86	18.64	38,582
01 Dec 21	18.44000 -0.80	19.34	18.35	19.34	57,545
30 Nov 21	19.24000 +1.27	19.39	18.10	18.11	152,566
29 Nov 21	17.97000 -0.33	18.54	17.89	18.08	59,324
26 Nov 21	18.30000 -1.08	19.23	17.29	17.29	11,206
24 Nov 21	19.38000 -0.12	19.75	19.15	19.48	84,129
23 Nov 21	19.50000 -0.12	19.66	18.40	19.50	106,213
22 Nov 21	19.62000 +0.17	19.78	19.24	19.50	49,651
19 Nov 21	19.45000 -0.20	19.99	19.22	19.41	63,306
18 Nov 21	19.65000 +0.65	19.75	18.90	19.10	107,732
17 Nov 21	19.00000 +0.22	19.19	18.44	18.65	49,026
16 Nov 21	18.78000 -0.36	19.21	18.62	18.90	48,351
15 Nov 21	19.14000 -0.05	19.27	18.65	19.27	179,995
12 Nov 21	19.19000 +0.76	19.30	18.15	18.36	104,734
11 Nov 21	18.43000 -0.09	18.90	18.27	18.81	44,129
10 Nov 21	18.52000 +0.22	18.73	18.14	18.35	73,606
09 Nov 21	18.30000 -0.20	18.70	17.84	18.50	30,630
08 Nov 21	18.50000 -0.49	19.25	18.03	19.25	75,739
05 Nov 21	18.99000 +0.90	19.88	18.55	18.70	84,211
04 Nov 21	18.09000 +0.17	18.33	17.90	18.00	60,415
03 Nov 21	17.92000 +0.40	18.27	17.25	17.52	42,021
02 Nov 21	17.52000 -0.61	18.20	17.13	18.16	26,677
01 Nov 21	18.13000 +0.03	18.81	17.85	18.22	119,740
29 Oct 21	18.10000 -0.09	18.30	17.90	18.30	175,321
28 Oct 21	18.19000 +0.28	18.49	17.58	18.05	104,656
27 Oct 21	17.91000 +0.41	18.30	17.51	17.60	72,727
26 Oct 21	17.50000 -0.03	18.16	17.19	17.48	127,315
25 Oct 21	17.53000 +1.35	17.53	16.19	16.19	54,707
22 Oct 21	16.18000 -0.51	16.50	15.96	16.50	19,937
21 Oct 21	16.69000 +0.14	16.70	15.95	16.51	168,570
20 Oct 21	16.55000 -0.19	17.08	16.30	16.63	60,819
19 Oct 21	16.74000 +0.12	16.98	16.30	16.56	34,621
18 Oct 21	16.62000 -0.45	17.15	16.17	17.11	28,691
15 Oct 21	17.07000 +0.50	17.17	16.17	16.77	217,928
14 Oct 21	16.57000 -0.02	17.73	16.57	16.65	42,831
13 Oct 21	16.59000 +0.59	16.87	15.18	16.27	80,654
12 Oct 21	16.00000 +0.35	16.92	15.59	16.00	1,890,975
11 Oct 21	15.65000 -0.55	16.51	15.61	16.07	117,731
08 Oct 21	16.20000 -1.23	17.70	16.05	17.58	266,982
07 Oct 21	17.43000 +0.08	18.07	17.01	17.60	148,962
06 Oct 21	17.35000 -0.17	17.94	16.97	17.20	60,525
05 Oct 21	17.52000 +0.03	17.90	16.92	17.79	94,299
04 Oct 21	17.49000 +0.97	17.82	16.36	16.70	109,449
01 Oct 21	16.52000 +0.07	17.28	16.14	16.27	84,312
30 Sep 21	16.45000 -0.55	17.10	15.85	16.80	52,994
29 Sep 21	17.00000 -0.50	18.23	15.72	17.79	227,236
28 Sep 21	17.50000 +1.44	18.00	15.92	16.14	255,480
27 Sep 21	16.06000 +0.10	16.59	15.20	16.10	198,590
24 Sep 21	15.96000 +1.57	17.14	14.22	14.25	224,294
23 Sep 21	14.39000 +0.39	15.09	13.20	14.23	352,333
22 Sep 21	14.00000 +1.39	15.30	11.61	12.03	709,776
21 Sep 21	12.61000 +1.92	13.90	11.75	12.54	6,325,211
20 Sep 21	10.69000 -0.94	11.39	10.44	11.30	17,924
17 Sep 21	11.63000 -0.27	12.26	11.51	11.68	59,208
16 Sep 21	11.90000 +0.02	12.15	11.54	11.69	10,249
15 Sep 21	11.88000 -0.32	12.37	11.55	12.14	26,482
14 Sep 21	12.20000 -0.23	12.72	12.05	12.48	24,915
13 Sep 21	12.43000 +0.17	12.79	12.23	12.36	26,457
10 Sep 21	12.26000 +0.50	12.74	11.50	12.06	17,415
09 Sep 21	11.76000 -0.39	12.80	11.76	12.15	166,496
08 Sep 21	12.15000 -0.05	12.50	11.98	12.06	48,469
07 Sep 21	12.20000 -0.02	12.28	11.75	12.19	10,570
03 Sep 21	12.22000 -0.40	13.16	11.65	12.76	80,117
02 Sep 21	12.62000 -0.55	13.17	12.55	12.63	40,317
01 Sep 21	13.17000 -0.21	13.59	12.74	13.59	938,963
31 Aug 21	13.38000 +0.11	13.70	13.12	13.45	36,420
30 Aug 21	13.27000 -0.49	14.07	13.27	13.75	29,853
27 Aug 21	13.76000 +0.09	14.31	13.75	13.91	13,025
26 Aug 21	13.67000 -0.23	14.15	13.57	14.02	17,822
25 Aug 21	13.90000 +0.37	14.23	13.62	13.62	23,050
24 Aug 21	13.53000 -0.10	13.80	13.41	13.80	17,598
23 Aug 21	13.63000 +0.05	13.90	13.07	13.74	13,033
20 Aug 21	13.58000 +0.62	14.10	12.72	13.11	71,416
19 Aug 21	12.96000 -0.43	13.20	12.02	12.02	31,454
18 Aug 21	13.39000 +1.37	14.54	11.17	11.89	47,295
17 Aug 21	12.02000 +0.59	12.22	10.90	11.00	64,710
16 Aug 21	11.43000 -0.34	12.24	11.27	12.24	1,313,150
13 Aug 21	11.77500 -0.06	12.34	11.54	11.77	16,737
12 Aug 21	11.83000 -0.22	15.00	10.57	15.00	44,326
11 Aug 21	12.05000 -1.95	13.82	11.66	13.70	40,191
10 Aug 21	14.00000 -0.20	14.25	13.75	14.25	2,406
09 Aug 21	14.20000 -0.27	14.66	13.74	14.00	13,861
06 Aug 21	14.47000 -0.15	14.47	13.91	14.38	4,378
05 Aug 21	14.62000 +0.77	14.72	13.88	14.69	4,342
04 Aug 21	13.85500 -0.60	14.40	13.73	14.40	10,726
03 Aug 21	14.45000 -0.57	15.50	14.14	15.50	11,399
02 Aug 21	15.02000 -0.50	16.08	15.02	15.33	4,189
30 Jul 21	15.52500 -0.47	16.19	15.33	15.33	4,762
29 Jul 21	15.99000 -0.81	16.58	15.67	16.55	8,118
28 Jul 21	16.80000 +0.10	17.18	16.52	16.52	2,824
27 Jul 21	16.70000 -0.39	16.99	16.51	16.90	12,483
26 Jul 21	17.09000 -0.11	17.40	16.90	17.40	3,190
23 Jul 21	17.20000 -0.02	17.62	16.93	17.49	4,802
22 Jul 21	17.22000 +0.31	17.54	16.79	17.06	6,248
21 Jul 21	16.91000 +0.26	17.62	16.91	17.62	4,811
20 Jul 21	16.65000 -0.30	17.62	16.65	17.46	15,323
19 Jul 21	16.95000 -1.10	18.37	16.93	17.49	10,122
16 Jul 21	18.05000 -0.06	18.39	17.71	18.07	7,245
15 Jul 21	18.11000 +0.23	18.11	16.96	17.82	6,454
14 Jul 21	17.88000 -0.11	18.15	17.05	17.38	9,650
13 Jul 21	17.99000 -0.21	17.99	16.86	17.90	14,120
12 Jul 21	18.20000 +0.41	18.20	17.13	17.13	5,486
09 Jul 21	17.79000 +0.13	17.98	16.52	17.20	4,306
08 Jul 21	17.66000 +0.41	17.66	17.00	17.34	4,176
07 Jul 21	17.25000 +0.05	17.34	16.46	17.15	10,163
06 Jul 21	17.20000 -0.48	17.20	16.73	17.04	3,594
02 Jul 21	17.68000 -0.22	18.12	17.61	18.12	2,503
01 Jul 21	17.90000 -0.39	18.33	17.65	18.25	56,704
30 Jun 21	18.29000 +0.22	18.30	17.81	18.02	5,679
29 Jun 21	18.07000 -0.08	18.10	17.87	17.91	8,733
28 Jun 21	18.15000 -0.10	18.23	17.63	17.63	10,189
25 Jun 21	18.25000 +1.05	18.87	17.12	17.27	75,592
24 Jun 21	17.20000 -0.17	17.61	16.20	16.20	15,911
23 Jun 21	17.37000 +0.05	17.75	17.01	17.30	5,947
22 Jun 21	17.32000 -0.93	17.98	16.48	17.98	33,177
21 Jun 21	18.25000 +1.32	18.38	16.90	17.01	37,884
18 Jun 21	16.93000 -1.60	18.73	16.55	18.62	83,459
17 Jun 21	18.53000 -0.14	18.73	17.77	18.07	78,892
16 Jun 21	18.67000 +0.67	18.85	17.97	18.23	133,900
15 Jun 21	18.00000 +1.32	18.36	16.43	16.88	24,358
14 Jun 21	16.68000 +0.44	17.23	16.24	16.24	30,643
11 Jun 21	16.24000 +0.24	16.24	15.78	15.78	11,183
10 Jun 21	16.00000 -0.50	16.25	15.58	16.08	14,550
09 Jun 21	16.50000 +0.08	16.79	16.13	16.79	255,411
08 Jun 21	16.42000 -0.58	16.88	16.40	16.72	12,307
07 Jun 21	17.00000 +0.95	17.40	16.10	16.10	12,352
04 Jun 21	16.05000 -0.55	16.49	15.78	16.49	12,698
03 Jun 21	16.60000 -0.93	17.50	16.25	17.24	9,866
02 Jun 21	17.53000 +0.08	17.62	17.07	17.35	12,462
01 Jun 21	17.45000 -0.56	18.17	17.31	17.82	14,928
28 May 21	18.01000 +0.41	18.25	17.50	17.74	67,837
27 May 21	17.60000 -0.11	17.97	17.28	17.97	5,901
26 May 21	17.71000 +0.01	17.81	17.71	17.71	1,831
25 May 21	17.70000 +0.20	17.90	17.21	17.81	4,323
24 May 21	17.50000 -0.25	18.05	17.22	17.68	4,345
21 May 21	17.75000 -0.25	18.18	17.75	17.94	12,433
20 May 21	18.00000 +0.00	18.06	17.50	17.65	261,525
19 May 21	18.00000 +0.34	18.00	17.36	17.36	5,043
18 May 21	17.66000 +0.19	18.19	17.66	18.19	21,097
17 May 21	17.47000 +0.05	18.05	17.45	17.60	10,914
14 May 21	17.42000 -0.10	18.08	17.25	18.08	9,350
13 May 21	17.52000 +0.66	17.94	16.92	17.00	16,193
12 May 21	16.86000 +0.26	17.78	16.36	16.36	18,480
11 May 21	16.60000 -0.44	16.95	16.23	16.95	7,638
10 May 21	17.04000 -0.49	17.60	16.85	17.53	9,213
07 May 21	17.53000 +0.17	17.86	17.30	17.68	5,476
06 May 21	17.36000 -0.97	18.26	17.28	18.24	12,182
05 May 21	18.33000 +0.83	18.70	17.25	17.43	14,508
04 May 21	17.50000 -0.48	17.97	17.50	17.77	8,161
03 May 21	17.98000 -0.27	18.30	17.24	18.00	16,559
30 Apr 21	18.25000 +0.41	18.34	17.22	17.57	12,968
29 Apr 21	17.84000 +0.04	18.58	17.57	17.90	423,026
28 Apr 21	17.80000 -0.70	18.24	16.86	18.24	21,637
27 Apr 21	18.50000 -0.06	18.99	18.17	18.40	45,961
26 Apr 21	18.56000 +0.11	18.90	17.55	17.80	63,680
23 Apr 21	18.45000 +1.59	18.93	16.82	16.86	31,062
22 Apr 21	16.86000 +0.25	17.00	16.28	16.46	10,609
21 Apr 21	16.61000 +1.24	16.86	15.21	15.61	19,665
20 Apr 21	15.37000 +0.33	15.48	14.88	14.88	17,520
19 Apr 21	15.04000 +0.28	15.49	14.28	14.28	14,726
16 Apr 21	14.76000 +0.42	15.16	14.24	14.46	13,507
15 Apr 21	14.34000 -0.12	14.99	14.34	14.49	30,409
14 Apr 21	14.46000 -0.91	15.66	14.34	15.66	43,252
13 Apr 21	15.37000 -0.36	16.00	15.27	15.27	13,697
12 Apr 21	15.73000 +0.07	16.09	15.20	15.22	22,201
09 Apr 21	15.66000 -1.05	16.40	15.65	16.37	50,052
08 Apr 21	16.71000 -0.34	17.16	16.30	16.76	10,626
07 Apr 21	17.05000 +0.50	17.18	16.55	16.55	10,843
06 Apr 21	16.55000 +0.98	16.91	15.60	15.61	35,044
05 Apr 21	15.57000 -0.20	15.78	14.80	15.78	40,285
01 Apr 21	15.77000 -0.94	17.00	15.74	17.00	44,605
31 Mar 21	16.71000 +0.07	17.15	16.45	16.49	4,043
30 Mar 21	16.64000 -0.66	17.61	16.46	17.19	9,365
29 Mar 21	17.30000 -0.79	18.22	17.06	17.70	11,848
26 Mar 21	18.09000 +0.82	18.10	17.10	17.10	53,803
25 Mar 21	17.27000 -0.22	17.53	16.00	17.12	22,158
24 Mar 21	17.49000 -0.51	18.66	17.03	18.65	71,523
23 Mar 21	18.00000 -0.39	18.00	16.79	17.90	40,737
22 Mar 21	18.39000 +0.41	18.39	17.50	17.80	17,983
19 Mar 21	17.98000 +0.04	18.06	17.14	18.06	13,883
18 Mar 21	17.94000 -0.35	18.20	17.52	18.16	17,256
17 Mar 21	18.29000 +0.39	18.34	17.30	17.68	13,237
16 Mar 21	17.90500 -0.74	18.18	17.68	18.08	9,614
15 Mar 21	18.65000 +0.65	18.89	17.74	18.00	19,386
12 Mar 21	18.00000 +0.41	18.00	17.25	17.53	18,875
11 Mar 21	17.59000 -0.18	17.59	17.17	17.54	9,375
10 Mar 21	17.77000 -0.20	18.58	17.25	17.97	54,563
09 Mar 21	17.97000 +1.28	18.04	16.50	16.69	26,901
08 Mar 21	16.69000 +0.64	16.82	15.52	16.05	10,058
05 Mar 21	16.05000 +0.55	16.23	15.24	15.59	305,912
04 Mar 21	15.50000 -0.28	16.00	14.65	15.75	47,701
03 Mar 21	15.78000 -0.96	16.50	15.62	16.47	44,929
02 Mar 21	16.74000 -0.26	16.97	16.23	16.75	11,155
01 Mar 21	17.00000 +0.56	17.48	16.24	16.44	8,576
26 Feb 21	16.44000 -0.54	17.15	16.12	17.15	31,312
25 Feb 21	16.98000 -1.00	18.03	16.45	17.59	40,214
24 Feb 21	17.98000 -0.22	18.44	17.05	17.61	19,861
23 Feb 21	18.20000 -0.50	18.20	17.09	18.17	38,974
22 Feb 21	18.70000 +0.40	18.99	17.25	18.32	42,485
19 Feb 21	18.30000 +0.41	18.35	17.39	17.63	46,509
18 Feb 21	17.89000 -0.51	17.99	17.21	17.59	32,876
17 Feb 21	18.40000 +0.92	18.40	16.86	17.98	30,537
16 Feb 21	17.48000 -1.51	18.87	17.43	18.87	64,422
12 Feb 21	18.99000 +0.25	19.23	18.33	18.41	17,895
11 Feb 21	18.74000 -0.60	19.96	18.11	19.34	20,302
10 Feb 21	19.34000 -0.25	19.67	18.79	19.62	54,579
09 Feb 21	19.59000 -0.27	19.99	19.32	19.99	36,026
08 Feb 21	19.86000 -0.84	20.58	19.50	20.12	43,411
05 Feb 21	20.70000 +0.20	20.99	20.22	20.60	24,347
04 Feb 21	20.50000 -0.25	20.91	19.80	20.91	20,332
03 Feb 21	20.75000 +0.25	21.00	20.10	20.35	13,158
02 Feb 21	20.50000 +2.62	20.88	17.88	17.88	76,127
01 Feb 21	17.88000 +0.06	18.25	17.26	18.19	38,423
29 Jan 21	17.82000 -0.06	17.89	17.02	17.59	32,412
28 Jan 21	17.88000 -0.57	19.58	17.21	18.34	104,945
27 Jan 21	18.45000 -1.42	19.87	18.45	19.67	34,510
26 Jan 21	19.87000 -2.39	22.46	19.40	22.46	60,146
25 Jan 21	22.26000 +0.48	25.19	22.20	25.19	98,668
22 Jan 21	21.78000 +1.71	22.00	19.50	20.09	55,891
21 Jan 21	20.07000 -1.75	21.99	20.07	21.69	73,859
20 Jan 21	21.82000 -1.19	22.44	20.00	21.39	17,909
19 Jan 21	23.01000 -0.02	23.90	22.97	23.29	44,319
15 Jan 21	23.03000 -1.90	25.08	22.30	25.08	88,532
14 Jan 21	24.93000 +2.60	25.67	22.00	22.37	143,606
13 Jan 21	22.33000 +0.06	23.01	21.82	22.76	76,627
12 Jan 21	22.27000 +0.34	23.67	21.50	22.00	149,027
11 Jan 21	21.93000 +3.14	23.90	19.45	19.45	384,729
08 Jan 21	18.79000 +0.39	20.98	17.95	18.06	355,807
07 Jan 21	18.40000 +1.89	18.45	16.68	16.98	102,048
06 Jan 21	16.51000 -0.18	17.20	16.39	16.64	54,650
05 Jan 21	16.69000 -0.51	17.02	16.51	17.02	29,178
04 Jan 21	17.20000 +0.75	17.29	16.10	16.45	46,194
31 Dec 20	16.45000 -0.35	19.16	16.45	19.00	60,936
30 Dec 20	16.80000 +0.44	16.98	16.22	16.32	19,654
29 Dec 20	16.36000 -0.76	16.98	16.02	16.98	50,175
28 Dec 20	17.12000 -0.51	17.63	16.72	17.63	49,090
24 Dec 20	17.63000 -0.69	18.51	17.63	18.23	38,162
23 Dec 20	18.32000 -0.82	19.14	18.18	19.14	27,120
22 Dec 20	19.14000 -0.28	19.53	18.49	19.50	26,860
21 Dec 20	19.42000 -0.53	19.80	19.15	19.68	49,226
18 Dec 20	19.95000 +0.06	21.83	19.80	19.80	143,339
17 Dec 20	19.89000 +1.28	19.89	19.19	19.19	78,775
16 Dec 20	18.61000 -0.59	19.12	18.06	19.07	88,285
15 Dec 20	19.20000 +0.18	19.73	18.88	19.35	112,678
14 Dec 20	19.02000 +0.71	19.41	18.10	18.73	149,426
11 Dec 20	18.31000 -1.16	19.55	18.00	19.50	101,344
10 Dec 20	19.47000 +1.44	19.95	17.85	17.85	118,725
09 Dec 20	18.03000 -0.40	18.87	17.21	18.64	242,039
08 Dec 20	18.43000 +1.37	18.65	16.59	17.09	240,467
07 Dec 20	17.06000 +0.33	17.12	16.36	16.61	149,353
04 Dec 20	16.73000 +0.13	17.10	16.44	16.57	39,913
03 Dec 20	16.60000 -0.06	16.73	16.20	16.46	44,549
02 Dec 20	16.66000 -0.08	16.74	16.40	16.74	31,630
01 Dec 20	16.74000 -0.90	17.70	16.58	17.67	33,970
30 Nov 20	17.64000 +0.71	17.64	15.76	16.91	82,072
27 Nov 20	16.93000 +0.72	17.12	16.36	16.36	41,594
25 Nov 20	16.21000 -0.29	16.38	15.50	16.37	50,474
24 Nov 20	16.50000 -0.80	17.52	16.16	17.20	86,552
23 Nov 20	17.30000 +0.06	17.83	17.04	17.60	94,048
20 Nov 20	17.24000 -1.08	19.15	17.14	18.32	661,743
19 Nov 20	18.32000 +0.67	18.79	17.50	17.65	590,430
18 Nov 20	17.65000 -3.19	20.50	17.65	20.50	255,630
17 Nov 20	20.84000 +5.08	21.62	16.38	16.53	808,271
16 Nov 20	15.76000 -0.02	16.16	15.48	15.62	86,850
13 Nov 20	15.78000 +14.71	16.99	13.57	15.00	592,260
12 Nov 20	16.05000 -0.01	16.35	15.15	15.30	75,876
11 Nov 20	16.20000 +0.00	16.20	14.85	15.00	159,323
10 Nov 20	16.20000 -0.05	16.95	15.90	16.35	64,497
09 Nov 20	16.95000 +0.09	17.85	15.30	16.20	129,453
06 Nov 20	15.60000 -0.16	18.15	15.30	17.85	142,320
05 Nov 20	18.00000 -0.09	19.50	17.70	19.05	128,549
04 Nov 20	19.35000 +0.03	21.15	18.00	18.15	177,580
03 Nov 20	18.90000 +0.12	20.55	15.90	16.35	190,494
02 Nov 20	17.10000 -0.17	19.05	16.95	17.70	216,675
30 Oct 20	19.65000 -0.09	23.47	18.75	23.40	1,229,392
29 Oct 20	21.00000 +0.14	22.50	14.43	15.15	2,012,478
28 Oct 20	18.90000 +0.74	20.55	12.30	17.32	17,680,456
27 Oct 20	7.79850 +0.02	7.80	7.46	7.65	70,678
26 Oct 20	7.46400 +0.01	7.91	7.31	7.72	54,427
23 Oct 20	7.35000 +0.00	7.50	7.09	7.35	84,448
22 Oct 20	7.27650 -0.01	7.68	7.08	7.58	47,833
21 Oct 20	7.48350 -0.02	7.78	7.32	7.65	64,477
20 Oct 20	7.80000 +0.00	7.99	7.65	7.99	30,536
19 Oct 20	7.80000 -0.03	8.32	7.61	8.25	82,228
16 Oct 20	8.25000 -0.01	8.54	8.13	8.39	55,415
15 Oct 20	8.38350 +0.00	8.40	7.97	8.40	37,241
14 Oct 20	8.39850 -0.01	8.68	8.10	8.68	66,296
13 Oct 20	8.58450 -0.02	8.85	8.51	8.85	56,757
12 Oct 20	8.85000 -0.01	9.15	8.43	9.15	68,080
09 Oct 20	8.99850 +0.00	9.12	8.85	9.00	57,272
08 Oct 20	8.97150 +0.01	9.12	8.66	8.93	66,984
07 Oct 20	8.77500 +0.00	9.04	8.62	9.00	116,099
06 Oct 20	8.72250 -0.18	9.45	8.40	8.70	284,489
05 Oct 20	11.40000 +0.02	11.85	11.12	11.34	136,138
02 Oct 20	11.09850 -0.02	11.25	10.80	11.02	26,922
01 Oct 20	11.33850 -0.02	11.77	10.95	11.70	49,621
30 Sep 20	11.62500 -0.02	12.45	11.55	12.00	31,171
29 Sep 20	11.97150 -0.01	12.30	11.43	12.26	31,891
28 Sep 20	12.16200 +0.00	12.60	11.85	12.60	28,630
25 Sep 20	12.12150 +0.08	12.42	10.95	10.95	59,990
24 Sep 20	10.96650 -0.04	11.64	10.65	11.55	50,576
23 Sep 20	11.62950 -0.04	12.45	11.37	12.30	77,938
22 Sep 20	12.30000 -0.01	12.93	12.00	12.90	53,829
21 Sep 20	12.45300 -0.02	12.90	12.30	12.75	43,531
18 Sep 20	12.70950 -0.03	13.50	12.61	13.30	36,862
17 Sep 20	13.20000 +0.04	13.43	12.30	12.30	31,343
16 Sep 20	12.63600 +0.02	13.08	12.00	12.52	52,235
15 Sep 20	12.30000 -0.12	13.50	11.40	13.20	206,688
14 Sep 20	14.10000 +0.03	14.10	13.50	14.10	46,974
11 Sep 20	13.63050 -0.01	14.31	13.35	14.31	25,240
10 Sep 20	13.79850 -0.01	14.40	13.58	14.08	17,377
09 Sep 20	13.94100 +0.03	14.17	13.35	13.50	15,867
08 Sep 20	13.50000 +0.00	13.50	13.05	13.05	16,182
04 Sep 20	13.50600 -0.01	14.15	12.90	13.65	47,059
03 Sep 20	13.65000 -0.03	14.54	13.50	14.10	33,727
02 Sep 20	14.11200 +0.07	14.47	12.75	13.24	63,681
01 Sep 20	13.05150 -0.06	13.95	12.77	13.89	87,296
31 Aug 20	13.88850 -0.01	14.25	13.58	14.16	53,343
28 Aug 20	14.08050 -0.03	14.70	13.65	14.40	57,789
27 Aug 20	14.47800 +0.01	15.30	14.25	15.00	58,072
26 Aug 20	14.40000 -0.06	15.15	14.25	15.00	55,904
25 Aug 20	15.30000 +0.03	15.45	14.70	15.30	41,599
24 Aug 20	14.85000 -0.08	16.75	14.25	16.65	174,640
21 Aug 20	16.05000 -0.06	17.25	15.75	17.25	59,681
20 Aug 20	16.95000 -0.01	17.25	16.50	16.80	39,996
19 Aug 20	17.10000 -0.01	17.25	16.65	17.10	27,862
18 Aug 20	17.25000 +0.04	17.40	16.65	16.80	48,732
17 Aug 20	16.65000 +0.02	16.80	16.05	16.20	40,545
14 Aug 20	16.35000 -0.03	16.80	15.90	16.80	70,390
13 Aug 20	16.80000 -0.01	16.95	16.50	16.95	51,337
12 Aug 20	16.95000 -0.03	17.85	16.35	17.85	60,731
11 Aug 20	17.40000 +0.00	18.00	16.65	17.40	77,929
10 Aug 20	17.40000 +0.07	17.70	16.50	16.50	109,210
07 Aug 20	16.35000 +0.00	16.65	16.05	16.35	65,153
06 Aug 20	16.35000 -0.08	16.95	15.90	16.95	119,619
05 Aug 20	17.55000 +0.03	18.00	17.25	17.70	90,468
04 Aug 20	17.10000 -0.02	18.00	16.65	17.70	84,457
03 Aug 20	17.40000 +0.05	17.70	16.20	16.65	116,749
31 Jul 20	16.65000 +0.02	18.60	16.05	16.80	145,891
30 Jul 20	16.35000 +0.02	16.50	15.15	15.75	132,095
29 Jul 20	16.05000 -0.05	16.50	15.75	16.50	145,044
28 Jul 20	16.80000 -0.11	17.85	16.50	17.40	232,215
27 Jul 20	18.45000 -0.01	19.95	17.25	19.35	383,946
24 Jul 20	18.60000 +0.14	24.15	18.15	23.85	2,962,320
23 Jul 20	16.42500 +0.07	18.45	15.90	18.00	679,690
22 Jul 20	15.45000 -0.08	17.70	15.00	17.70	305,264
21 Jul 20	16.65000 +0.09	18.52	16.05	16.80	335,252
20 Jul 20	15.30000 -0.04	16.80	15.30	16.80	59,055
17 Jul 20	15.90000 +0.09	16.35	14.77	14.85	84,358
16 Jul 20	14.55000 +0.05	14.85	13.80	13.81	59,068
15 Jul 20	13.75500 +0.08	13.80	12.60	12.73	70,508
14 Jul 20	12.52500 -0.04	13.20	11.85	12.75	103,807
13 Jul 20	13.05000 -0.07	14.10	12.90	14.10	111,449
10 Jul 20	14.07000 -0.02	14.25	13.80	13.80	43,277
09 Jul 20	14.41500 -0.05	15.30	13.80	15.00	101,246
08 Jul 20	15.15000 -0.04	15.75	15.00	15.45	34,756
07 Jul 20	15.75000 +0.02	15.90	15.15	15.30	49,974
06 Jul 20	15.45000 -0.03	16.50	15.30	16.50	58,858
02 Jul 20	15.90000 -0.05	16.66	15.60	16.65	58,710
01 Jul 20	16.65000 +0.00	17.70	16.05	16.95	79,944
30 Jun 20	16.65000 +0.05	16.95	15.00	15.75	120,771
29 Jun 20	15.90000 +0.03	16.20	15.00	15.98	125,329
26 Jun 20	15.45000 -0.09	16.65	15.30	16.50	105,082
25 Jun 20	16.80000 -0.03	17.10	15.75	15.82	119,436
24 Jun 20	17.25000 -0.07	18.00	16.65	17.70	138,976
23 Jun 20	18.30000 -0.20	23.85	16.65	22.50	521,440
22 Jun 20	21.30000 +0.15	24.00	20.94	21.00	530,823
19 Jun 20	19.05000 +0.08	20.40	18.15	18.75	200,212
18 Jun 20	17.85000 -0.07	18.75	16.20	17.25	202,417
17 Jun 20	18.90000 +0.32	21.75	15.45	18.00	1,340,593
16 Jun 20	14.10000 -0.07	15.88	13.68	15.60	157,099
15 Jun 20	15.15000 +0.08	15.15	13.35	13.95	62,359
12 Jun 20	13.96500 +0.04	14.70	13.05	14.35	62,774
11 Jun 20	13.32000 -0.15	14.85	12.75	14.25	94,059
10 Jun 20	15.60000 +0.15	19.20	13.80	13.80	466,760
09 Jun 20	13.30500 +0.02	13.35	12.45	13.20	47,959
08 Jun 20	13.05000 +0.00	13.47	12.37	13.06	68,939
05 Jun 20	13.05000 +0.00	13.50	12.60	13.50	42,103
04 Jun 20	13.05000 -0.06	14.10	12.30	13.80	118,223
03 Jun 20	13.89000 -0.11	15.60	13.80	15.30	95,927
02 Jun 20	15.60000 -0.02	16.05	14.25	16.05	98,326
01 Jun 20	15.90000 +0.07	16.80	15.30	15.75	116,281
29 May 20	14.80500 -0.16	16.50	13.50	16.50	245,226
28 May 20	17.25000 +0.30	17.85	13.05	13.39	575,509
27 May 20	12.75000 +0.17	13.65	9.75	10.42	272,751
26 May 20	10.24500 +0.06	10.80	9.52	9.52	59,481
22 May 20	9.42000 +0.00	9.51	8.70	9.39	40,908
21 May 20	9.39000 -0.01	9.67	9.03	9.60	30,537
20 May 20	9.49500 -0.02	10.35	9.31	9.75	31,754
19 May 20	9.75000 +0.01	10.20	9.52	9.82	28,187
18 May 20	9.60000 +0.02	10.05	9.30	9.73	45,325
15 May 20	9.22500 -0.04	9.98	9.15	9.45	29,048
14 May 20	9.87000 +0.00	10.44	9.00	9.75	37,471
13 May 20	9.90000 -0.02	11.19	9.00	10.65	66,641
12 May 20	10.27500 +0.02	11.25	9.75	10.50	81,740
11 May 20	9.90000 +0.07	10.11	9.00	9.00	40,636
08 May 20	8.85000 +0.04	8.91	8.25	8.70	39,998
07 May 20	8.25000 -0.02	8.55	8.25	8.55	32,391
06 May 20	8.55000 -0.01	8.77	8.18	8.77	22,392
05 May 20	8.65500 +0.03	8.70	8.10	8.40	24,444
04 May 20	8.25000 -0.04	8.86	7.97	8.85	32,140
01 May 20	8.85000 -0.03	9.33	8.40	8.55	22,343
30 Apr 20	9.33000 +0.01	9.60	8.70	9.60	24,480
29 Apr 20	9.15000 -0.07	10.74	9.04	10.35	45,083
28 Apr 20	10.26000 +0.04	10.65	9.63	9.93	33,743
27 Apr 20	9.63000 +0.06	9.73	9.00	9.15	25,802
24 Apr 20	8.71500 +0.02	9.61	8.10	8.35	52,676
23 Apr 20	8.40000 +0.04	8.77	7.65	7.71	21,242
22 Apr 20	7.81500 -0.01	8.10	7.50	8.10	11,834
21 Apr 20	7.95000 -0.02	8.25	7.50	8.10	18,297
20 Apr 20	8.25000 +0.01	8.68	7.80	8.37	25,353
17 Apr 20	8.08500 +0.01	8.74	7.80	8.25	22,778
16 Apr 20	7.93500 -0.02	8.70	7.50	8.35	10,561
15 Apr 20	8.25000 -0.05	9.00	7.20	8.68	39,882
14 Apr 20	8.97000 +0.10	10.05	7.20	7.83	112,365
13 Apr 20	7.42500 +0.03	7.50	6.75	7.26	19,140
09 Apr 20	6.91500 +0.04	7.35	6.30	6.32	38,867
08 Apr 20	6.30000 +0.01	6.78	5.70	6.45	26,735
07 Apr 20	6.15000 +0.01	6.64	6.05	6.30	21,822
06 Apr 20	6.04500 +0.01	6.45	5.53	6.45	19,144
03 Apr 20	5.88000 -0.03	6.75	5.70	6.30	22,384
02 Apr 20	6.33000 -0.03	6.75	6.15	6.75	20,874
01 Apr 20	6.78000 +0.01	7.18	6.45	6.57	14,889
31 Mar 20	6.69000 -0.02	7.05	6.60	6.74	20,346
30 Mar 20	6.99000 -0.03	7.23	6.60	6.90	23,818
27 Mar 20	7.45500 -0.06	7.80	7.06	7.80	43,753
26 Mar 20	8.40000 +0.08	9.30	7.35	7.50	105,486
25 Mar 20	7.24500 +0.09	8.25	5.85	6.15	113,578
24 Mar 20	5.97000 -0.02	6.60	5.51	6.53	48,213
23 Mar 20	6.30000 +0.02	6.70	5.57	6.70	47,673
20 Mar 20	5.92500 +0.03	6.60	5.70	5.70	74,147
19 Mar 20	5.44500 -0.01	5.85	4.66	5.19	74,358
18 Mar 20	5.55000 -0.03	6.30	5.07	6.30	64,726
17 Mar 20	5.97000 -0.02	6.60	5.85	6.00	59,646
16 Mar 20	6.30000 -0.07	7.05	5.70	7.05	59,130
13 Mar 20	7.35000 -0.02	8.70	6.90	7.50	61,043
12 Mar 20	7.65000 -0.10	8.70	7.05	7.35	102,071
11 Mar 20	9.18000 -0.06	10.35	8.55	9.90	63,841
10 Mar 20	10.02000 -0.02	11.10	9.60	10.50	51,685
09 Mar 20	10.24500 -0.07	10.95	10.20	10.62	62,424
06 Mar 20	11.31000 -0.06	11.85	10.95	11.70	86,758
05 Mar 20	12.19500 -0.10	13.83	11.13	13.57	182,198
04 Mar 20	13.77000 +0.19	15.60	10.81	11.40	398,636
03 Mar 20	10.90500 -0.03	11.40	10.80	11.23	36,703
02 Mar 20	11.40000 +0.02	11.85	10.35	11.10	49,266
28 Feb 20	11.14500 +0.08	11.85	9.30	9.78	105,858
27 Feb 20	9.97500 -0.10	11.25	9.45	11.25	145,316
26 Feb 20	11.52000 +0.00	12.00	11.25	11.46	56,519
25 Feb 20	11.46000 -0.03	12.45	11.25	12.09	99,034
24 Feb 20	11.92500 -0.04	12.30	11.72	11.97	66,873
21 Feb 20	12.46500 -0.08	14.25	12.42	13.35	141,090
20 Feb 20	13.65000 +0.05	14.55	12.90	13.05	188,838
19 Feb 20	12.90000 +0.03	13.20	11.47	12.00	197,457
18 Feb 20	12.45000 +0.13	12.73	10.51	10.71	275,420
14 Feb 20	10.50000 -0.05	11.13	10.35	11.10	195,498
13 Feb 20	11.25000 -0.05	11.86	10.80	11.85	147,765
12 Feb 20	11.92500 -0.04	12.55	11.72	12.15	96,602
11 Feb 20	12.52500 +0.02	13.15	11.40	12.30	185,186
10 Feb 20	12.24000 +0.02	12.82	11.85	12.15	140,206
07 Feb 20	11.92500 -0.48	13.95	11.40	13.50	731,775
06 Feb 20	19.20000 -0.05	21.45	18.15	20.25	174,783
05 Feb 20	19.95000 +0.14	23.55	18.75	19.20	307,263
04 Feb 20	17.85000 -0.24	21.07	16.50	20.70	310,037
03 Feb 20	21.52500 -0.32	24.75	21.45	24.60	249,609
31 Jan 20	26.25000 -0.29	30.45	25.80	29.70	312,432
30 Jan 20	30.60000 +0.35	34.05	28.50	33.00	1,864,061
29 Jan 20	25.35000 +0.11	28.20	21.60	22.65	378,428
28 Jan 20	23.70000 +0.12	29.55	19.50	22.05	824,601
27 Jan 20	21.90000 +0.49	24.45	15.30	16.20	769,149
24 Jan 20	14.55000 +0.29	21.75	11.01	11.19	1,423,336
23 Jan 20	10.20000 +0.09	10.42	9.60	9.90	81,599
22 Jan 20	8.91000 -0.01	9.37	8.25	9.15	20,447
21 Jan 20	9.10500 -0.05	10.35	8.40	10.20	46,614
17 Jan 20	9.90000 -0.03	10.72	9.75	9.96	23,532
16 Jan 20	10.35000 +0.01	10.80	9.16	9.99	44,536
15 Jan 20	10.17000 -0.04	11.55	9.98	10.99	50,094
14 Jan 20	10.74000 +0.04	11.55	10.03	10.50	53,749
13 Jan 20	10.15500 -0.04	12.13	9.58	10.84	102,108
10 Jan 20	10.80000 +0.09	12.57	9.72	9.75	260,709
09 Jan 20	9.43500 +0.07	11.40	8.11	8.85	188,482
08 Jan 20	8.38500 +0.01	8.70	8.10	8.10	26,138
07 Jan 20	8.22000 -0.02	8.97	8.11	8.85	37,496
06 Jan 20	8.44500 +0.03	9.23	7.66	8.13	94,189
03 Jan 20	8.01000 +0.03	8.31	7.36	7.65	50,767
02 Jan 20	7.62000 +0.03	7.65	7.22	7.43	25,999
31 Dec 19	7.20000 +0.00	7.64	7.05	7.05	36,617
30 Dec 19	7.14000 -0.03	7.80	6.90	7.65	74,464
27 Dec 19	7.62000 -0.01	8.14	7.50	7.65	20,166
26 Dec 19	7.71000 -0.02	8.25	7.20	7.87	45,409
24 Dec 19	7.95000 +0.05	7.95	6.99	6.99	25,887
23 Dec 19	7.15500 +0.02	7.28	6.81	7.20	29,710
20 Dec 19	6.90000 +0.01	7.32	6.60	6.90	39,578
19 Dec 19	6.79500 -0.03	7.65	6.80	7.65	31,062
18 Dec 19	7.32000 -0.01	7.95	7.20	7.70	20,062
17 Dec 19	7.50000 -0.07	8.55	7.01	8.41	58,651
16 Dec 19	8.53500 -0.05	9.28	8.43	9.28	19,026
13 Dec 19	9.28500 -0.02	9.51	8.70	9.51	13,488
12 Dec 19	9.52500 -0.05	9.60	8.10	8.28	59,984
11 Dec 19	10.33500 +0.05	10.35	9.52	9.52	31,873
10 Dec 19	9.58500 +0.03	9.58	8.61	9.30	26,882
09 Dec 19	9.16500 +0.03	9.30	8.67	8.85	25,864
06 Dec 19	8.67000 -0.03	9.90	8.64	9.19	28,283
05 Dec 19	9.15000 -0.08	10.27	8.79	10.27	32,884
04 Dec 19	10.35000 -0.05	10.95	9.91	10.74	18,019
03 Dec 19	11.10000 -0.07	12.22	10.45	12.00	28,444
02 Dec 19	12.09000 +0.01	12.75	11.43	12.30	30,902
29 Nov 19	12.00000 +0.08	13.20	10.83	11.40	44,686
27 Nov 19	10.75500 +0.01	11.56	10.75	11.22	26,413
26 Nov 19	10.65000 +0.03	11.70	9.78	10.05	44,888
25 Nov 19	10.20000 +0.07	10.80	9.45	9.54	28,930
22 Nov 19	9.15000 -0.01	9.75	9.03	9.75	13,594
21 Nov 19	9.30000 -0.01	9.96	9.06	9.30	9,059
20 Nov 19	9.43500 -0.01	9.96	9.30	9.37	17,949
19 Nov 19	9.55500 +0.00	10.09	9.30	9.30	9,097
18 Nov 19	9.51000 -0.02	9.75	9.27	9.69	6,021
15 Nov 19	9.75000 -0.03	10.20	9.40	10.20	8,792
14 Nov 19	10.20000 +0.02	10.20	9.44	9.84	8,617
13 Nov 19	9.84000 +0.06	9.90	9.31	9.60	14,825
12 Nov 19	8.97000 -0.08	10.47	8.55	10.20	15,174
11 Nov 19	10.21500 -0.04	11.37	10.21	10.36	3,805
08 Nov 19	10.74000 +0.00	10.95	10.20	10.50	7,661
07 Nov 19	10.68000 -0.03	11.72	10.66	11.10	7,151
06 Nov 19	11.10000 -0.02	12.00	10.50	11.88	9,444
05 Nov 19	11.41500 +0.00	12.00	11.28	11.40	7,326
04 Nov 19	11.40000 +0.03	11.67	10.27	11.25	14,845
01 Nov 19	10.95000 +0.09	11.85	9.69	9.69	13,244
31 Oct 19	9.67500 -0.03	10.57	9.45	10.57	20,987
30 Oct 19	10.08000 -0.02	10.62	10.06	10.38	7,516
29 Oct 19	10.36500 -0.04	10.95	10.20	10.50	9,275
28 Oct 19	10.90500 -0.06	11.70	9.52	11.70	18,094
25 Oct 19	11.86500 +0.03	12.31	10.95	11.25	5,900
24 Oct 19	11.44500 -0.06	13.50	11.25	12.45	8,510
23 Oct 19	12.42000 -0.04	12.85	11.77	12.75	3,544
22 Oct 19	12.99000 -0.04	13.35	12.15	13.20	4,379
21 Oct 19	13.54500 +0.00	14.25	12.78	14.25	5,646
18 Oct 19	13.50000 -0.03	14.25	12.15	14.25	12,936
17 Oct 19	13.98000 -0.02	14.25	12.75	13.59	13,185
16 Oct 19	14.32500 +0.11	17.31	12.82	14.85	109,478
15 Oct 19	12.70500 +0.07	12.75	11.70	12.15	3,397
14 Oct 19	11.71500 -0.03	12.42	11.70	11.70	2,877
11 Oct 19	12.19500 +0.00	13.20	11.37	12.75	7,041
10 Oct 19	12.21000 +0.07	13.15	11.10	11.40	15,984
09 Oct 19	11.13000 +0.00	11.74	10.65	10.95	3,140
08 Oct 19	11.10000 +0.00	11.94	10.50	11.40	5,693
07 Oct 19	11.11500 +0.03	11.85	10.14	10.80	8,315
04 Oct 19	10.65000 +0.03	11.10	9.75	10.20	5,192
03 Oct 19	10.15500 -0.02	11.70	9.90	10.35	9,711
02 Oct 19	10.50000 +0.01	10.98	9.90	10.50	11,367
01 Oct 19	10.35000 -0.04	11.10	9.91	11.09	8,474
30 Sep 19	10.96500 -0.04	11.85	10.59	11.17	7,950
27 Sep 19	11.58000 -0.01	12.28	10.68	11.70	8,386
26 Sep 19	11.70000 -0.04	13.20	11.25	12.46	4,923
25 Sep 19	12.30000 -0.04	13.05	12.15	12.78	4,097
24 Sep 19	12.82500 -0.01	13.50	12.60	13.20	3,284
23 Sep 19	12.97500 -0.06	13.65	12.81	13.50	9,245
20 Sep 19	13.80000 +0.01	14.19	13.20	13.65	6,400
19 Sep 19	13.62000 -0.01	14.02	13.20	13.95	9,121
18 Sep 19	13.80000 -0.02	14.70	12.75	14.11	7,435
17 Sep 19	14.11500 +0.01	15.00	13.57	14.17	16,471
16 Sep 19	13.95000 -0.05	15.75	13.95	14.88	29,872
13 Sep 19	14.70000 -0.07	16.05	14.25	16.05	27,524
12 Sep 19	15.75000 -0.01	16.35	15.07	15.75	6,741
11 Sep 19	15.90000 -0.01	17.10	15.60	15.90	4,597
10 Sep 19	16.05000 +0.06	17.10	15.00	16.20	13,107
09 Sep 19	15.15000 -0.08	16.35	14.40	16.05	8,361
06 Sep 19	16.35000 -0.03	17.40	16.35	16.65	3,390
05 Sep 19	16.80000 -0.02	17.55	16.35	16.95	4,787
04 Sep 19	17.10000 -0.01	18.00	16.35	17.55	6,066
03 Sep 19	17.25000 +0.00	18.15	16.20	17.25	8,775
30 Aug 19	17.25000 +0.05	17.85	16.50	16.65	4,092
29 Aug 19	16.50000 -0.05	18.00	16.50	17.55	3,562
28 Aug 19	17.25000 +0.05	18.45	16.35	16.35	8,154
27 Aug 19	16.50000 -0.06	17.85	16.20	17.55	5,070
26 Aug 19	17.40000 +0.03	18.00	16.35	16.95	8,278
23 Aug 19	16.95000 -0.10	18.60	16.05	18.60	18,104
22 Aug 19	18.45000 -0.11	20.95	18.00	20.25	17,514
21 Aug 19	20.10000 -0.07	21.30	19.95	21.15	16,187
20 Aug 19	21.15000 +0.05	23.25	17.55	18.75	46,552
19 Aug 19	20.40000 +0.45	25.35	15.90	15.90	345,991
16 Aug 19	13.65000 +0.08	13.95	12.45	12.45	4,147
15 Aug 19	12.46500 -0.01	14.71	12.46	13.47	12,216
14 Aug 19	12.64500 -0.33	17.40	11.67	17.40	32,100
13 Aug 19	17.55000 -0.06	19.35	16.20	19.20	7,411
12 Aug 19	18.45000 +0.17	19.05	16.20	16.20	5,781
09 Aug 19	15.90000 -0.24	19.95	14.62	19.50	22,498
08 Aug 19	19.50000 -0.27	23.25	19.24	23.25	14,591
07 Aug 19	23.55000 +0.24	26.10	19.95	19.95	13,256
06 Aug 19	19.95000 -0.54	29.55	19.24	28.95	41,697
05 Aug 19	28.05000 -0.10	30.69	27.60	30.00	5,070
02 Aug 19	29.55000 -0.07	30.45	29.10	29.85	2,184
01 Aug 19	30.60000 +0.04	31.65	29.55	29.85	5,194
31 Jul 19	30.00000 -0.04	32.10	29.40	30.45	5,219
30 Jul 19	30.60000 +0.04	30.90	28.65	30.00	5,163
29 Jul 19	30.00000 -0.02	31.20	30.00	30.45	3,014
26 Jul 19	30.30000 -0.03	33.30	30.00	30.75	1,595
25 Jul 19	30.75000 -0.03	32.25	30.30	31.35	4,423
24 Jul 19	31.20000 +0.06	31.95	30.30	30.30	4,151
23 Jul 19	30.30000 -0.01	31.95	30.30	30.60	4,321
22 Jul 19	30.45000 -0.22	34.35	30.45	34.35	9,803
19 Jul 19	33.75000 -0.08	35.25	33.45	34.05	5,418
18 Jul 19	34.95000 +0.07	36.90	34.05	34.05	5,022
17 Jul 19	33.90000 -0.08	37.05	33.25	35.10	7,109
16 Jul 19	35.09999 +0.23	36.60	31.35	31.65	15,666
15 Jul 19	31.65000 +0.06	31.95	30.60	30.60	2,510
12 Jul 19	30.75000 -0.01	31.50	30.30	31.05	6,061
11 Jul 19	30.90000 -0.07	31.95	30.75	31.95	4,507
10 Jul 19	31.95000 -0.01	32.70	31.50	32.25	2,804
09 Jul 19	32.10000 -0.09	33.75	32.10	33.00	4,984
08 Jul 19	33.45000 -0.01	33.75	31.80	33.45	3,627
05 Jul 19	33.60000 +0.04	33.60	31.80	33.00	4,205
03 Jul 19	33.00000 +0.03	33.00	32.25	32.85	2,503
02 Jul 19	32.55000 -0.05	34.05	31.65	33.30	8,383
01 Jul 19	33.30000 +0.17	33.75	31.35	31.50	12,535
28 Jun 19	30.75000 -0.16	36.00	30.30	33.15	185,196
27 Jun 19	33.15000 -0.04	34.80	33.15	34.35	12,789
26 Jun 19	33.75000 -0.07	35.85	33.75	34.95	9,964
25 Jun 19	34.80000 -0.05	36.30	34.80	35.55	6,050
24 Jun 19	35.55000 -0.06	37.20	35.10	36.75	7,964
21 Jun 19	36.45000 +0.06	36.90	34.65	35.10	12,940
20 Jun 19	35.55000 +0.01	36.07	34.20	35.85	8,872
19 Jun 19	35.40000 -0.07	36.75	35.40	36.45	7,309
18 Jun 19	36.45000 +0.08	37.65	35.55	35.55	8,723
17 Jun 19	35.25000 +0.03	36.45	34.05	34.80	11,994
14 Jun 19	34.80000 +0.13	35.85	32.34	33.00	13,464
13 Jun 19	32.85000 -0.15	36.00	32.70	35.25	14,801
12 Jun 19	35.09999 +0.04	35.70	33.43	34.35	8,894
11 Jun 19	34.50000 -0.15	38.10	34.35	37.05	16,794
10 Jun 19	36.75000 +0.12	37.80	34.95	35.10	9,048
07 Jun 19	34.95000 +0.10	35.10	32.70	33.00	7,688
06 Jun 19	33.45000 -0.03	35.25	30.15	33.90	14,428
05 Jun 19	33.90000 -0.13	38.55	33.75	36.00	12,699
04 Jun 19	35.85000 +0.08	38.10	34.80	34.95	9,918
03 Jun 19	34.65000 -0.06	36.60	33.75	35.40	9,827
31 May 19	35.55000 +0.04	36.45	33.76	34.95	8,366
30 May 19	34.95000 -0.10	37.05	33.90	36.60	14,278
29 May 19	36.45000 -0.18	38.70	35.85	38.70	16,275
28 May 19	39.15000 -0.17	42.30	38.55	41.70	7,040
24 May 19	41.70000 +0.07	42.15	40.35	40.95	4,359
23 May 19	40.65000 -0.12	41.85	39.90	41.85	10,559
22 May 19	42.45000 -0.01	43.20	41.40	42.45	7,883
21 May 19	42.59999 +0.04	42.90	40.05	42.00	5,163
20 May 19	42.00000 -0.02	43.80	40.65	42.00	6,105
17 May 19	42.30000 -0.07	43.05	41.70	42.75	5,374
16 May 19	43.35000 -0.07	46.80	42.45	45.15	16,527
15 May 19	44.40000 +0.11	46.87	42.00	42.30	17,145
14 May 19	42.75000 +0.10	43.65	40.95	41.10	10,471
13 May 19	41.25000 -0.04	42.30	40.20	40.80	13,080
10 May 19	41.85000 -0.02	43.35	40.95	41.70	9,781
09 May 19	42.15000 +0.00	42.60	39.75	40.95	12,445
08 May 19	42.15000 -0.01	43.05	40.50	42.15	9,387
07 May 19	42.30000 -0.03	43.50	41.25	42.00	6,469
06 May 19	42.75000 +0.02	43.80	41.25	41.70	6,656
03 May 19	42.45000 +0.05	42.75	40.95	41.85	7,649
02 May 19	41.70000 +0.02	42.00	39.75	41.40	8,996
01 May 19	41.40000 -0.17	45.75	41.02	44.25	15,038
30 Apr 19	43.95000 -0.13	46.65	43.20	45.90	13,217
29 Apr 19	45.97500 +0.11	47.40	43.80	46.20	23,312
26 Apr 19	44.40000 +0.20	47.10	41.55	43.95	29,037
25 Apr 19	41.40000 -0.07	43.05	41.10	42.30	4,484
24 Apr 19	42.45000 -0.09	44.85	42.15	44.10	6,512
23 Apr 19	43.80000 +0.19	44.70	40.95	40.95	7,937
22 Apr 19	40.95000 +0.00	42.45	40.65	40.80	6,700
18 Apr 19	40.95000 -0.10	42.90	40.80	42.30	11,397
17 Apr 19	42.45000 -0.07	44.55	40.95	44.55	14,348
16 Apr 19	43.50000 -0.07	45.75	42.60	45.00	14,341
15 Apr 19	44.55000 +0.01	45.00	42.00	44.40	15,323
12 Apr 19	44.40000 -0.04	46.65	43.20	45.60	7,875
11 Apr 19	45.00000 -0.06	46.35	43.80	46.35	9,103
10 Apr 19	45.90000 -0.02	47.25	45.00	46.65	5,477
09 Apr 19	46.20000 -0.05	47.85	45.30	46.80	10,695
08 Apr 19	46.95000 +0.01	48.30	45.60	46.80	11,535
05 Apr 19	46.80000 -0.04	48.90	45.45	47.55	10,484
04 Apr 19	47.40000 +0.17	47.85	44.40	45.00	8,855
03 Apr 19	44.85000 +0.06	46.50	43.95	44.25	12,461
02 Apr 19	43.95000 +0.06	44.70	42.45	43.20	10,351
01 Apr 19	43.05000 +0.08	43.65	40.95	42.00	10,970
29 Mar 19	41.85000 -0.02	44.10	41.55	42.45	8,312
28 Mar 19	42.15000 -0.06	43.54	41.40	43.20	6,709
27 Mar 19	43.05000 +0.05	43.80	40.05	42.00	29,587
26 Mar 19	42.30000 -0.16	46.35	42.15	44.85	14,109
25 Mar 19	44.70000 -0.20	48.60	43.95	46.65	14,876
22 Mar 19	47.70000 -0.31	52.05	45.00	51.30	33,186
21 Mar 19	52.35000 +0.08	57.00	51.00	52.20	26,197
20 Mar 19	51.15000 +0.09	52.05	46.65	50.10	24,758
19 Mar 19	49.80000 +0.47	52.35	42.91	43.50	39,866
18 Mar 19	42.75000 +0.05	45.38	41.52	42.00	23,942
15 Mar 19	42.00000 +0.08	43.35	40.35	41.25	20,174
14 Mar 19	40.80000 +0.07	42.30	39.15	41.85	25,510
13 Mar 19	39.75000 +0.09	40.65	38.55	38.55	12,707
12 Mar 19	38.40000 +0.11	39.15	36.75	36.90	6,854
11 Mar 19	36.75000 +0.13	37.80	34.68	35.25	13,469
08 Mar 19	34.80000 -0.06	36.04	34.20	35.55	10,171
07 Mar 19	35.70000 -0.02	37.66	34.65	36.00	11,375
06 Mar 19	36.00000 -0.19	38.85	35.85	38.85	12,011
05 Mar 19	38.84999 -0.02	40.05	38.40	39.15	4,536
04 Mar 19	39.15000 -0.08	41.55	38.85	40.80	8,033
01 Mar 19	40.35000 -0.11	42.75	40.20	42.15	15,010
28 Feb 19	42.00000 -0.12	44.40	41.40	44.40	7,458
27 Feb 19	43.80000 -0.05	44.55	43.50	44.55	2,478
26 Feb 19	44.55000 +0.00	45.15	42.75	44.55	3,350
25 Feb 19	44.55000 +0.07	45.15	43.80	43.80	8,339
22 Feb 19	43.50000 +0.01	43.80	39.00	43.80	34,418
21 Feb 19	43.35000 +0.02	43.80	42.75	42.75	3,754
20 Feb 19	43.05000 -0.02	43.50	42.75	43.20	2,899
19 Feb 19	43.35000 -0.06	45.15	42.75	44.10	6,258
15 Feb 19	44.25000 +0.04	45.75	43.95	44.25	7,239
14 Feb 19	43.65000 -0.12	46.03	43.65	45.45	4,376
13 Feb 19	45.45000 +0.00	46.80	44.40	45.75	4,607
12 Feb 19	45.45000 +0.09	45.90	43.95	44.10	6,324
11 Feb 19	44.10000 +0.05	44.10	42.90	43.05	3,754
08 Feb 19	43.35000 -0.08	44.02	42.45	43.50	6,936
07 Feb 19	44.55000 +0.01	44.70	42.15	43.05	7,667
06 Feb 19	44.40000 +0.08	44.40	42.75	43.20	4,024
05 Feb 19	43.20000 -0.08	45.30	42.45	44.55	9,320
04 Feb 19	44.40000 +0.01	45.52	43.50	44.25	5,814
01 Feb 19	44.25000 +0.09	45.30	42.90	43.05	9,494
31 Jan 19	42.90000 -0.02	44.40	42.09	43.20	12,852
30 Jan 19	43.20000 +0.11	43.65	40.72	41.85	23,710
29 Jan 19	41.55000 -0.04	42.24	40.95	42.15	9,575
28 Jan 19	42.15000 -0.04	43.74	41.25	42.45	14,037
25 Jan 19	42.75000 -0.25	47.10	40.65	47.10	35,871
24 Jan 19	46.50000 +0.06	46.80	44.85	45.60	7,378
23 Jan 19	45.60000 +0.04	46.05	44.70	45.15	6,098
22 Jan 19	45.00000 -0.02	47.55	43.80	45.00	16,896
18 Jan 19	45.30000 -0.15	48.21	43.95	47.55	20,372
17 Jan 19	47.55000 -0.17	51.30	46.20	50.40	29,835
16 Jan 19	50.09999 -0.02	54.75	49.65	51.00	15,365
15 Jan 19	50.32500 -0.05	51.75	46.90	51.30	14,865
14 Jan 19	51.00000 -0.01	53.53	48.45	51.30	23,066
11 Jan 19	51.15000 -0.12	56.70	51.00	56.70	16,298
10 Jan 19	52.95000 -0.66	74.40	46.80	69.00	69,781
09 Jan 19	62.85000 +0.03	63.90	60.60	63.90	11,654
08 Jan 19	62.39999 -0.15	67.50	57.90	66.30	21,727
07 Jan 19	64.64999 +0.46	67.35	59.25	59.25	22,266
04 Jan 19	57.75000 +0.67	58.35	49.80	50.25	19,333
03 Jan 19	47.70000 -0.18	50.25	45.75	50.25	13,780
02 Jan 19	50.39999 +0.33	50.40	43.50	45.00	12,759
31 Dec 18	45.45000 +0.35	48.75	42.94	43.80	19,086
28 Dec 18	40.20000 -0.04	42.00	37.80	40.80	13,587
27 Dec 18	40.80000 +0.28	41.55	36.00	36.00	24,540
26 Dec 18	36.60000 +0.08	39.01	34.95	35.70	72,964
24 Dec 18	35.40000 -0.04	37.12	33.00	36.00	16,281
21 Dec 18	36.00000 -0.15	39.79	35.55	38.25	24,522
20 Dec 18	38.25000 -0.09	40.05	36.45	40.05	19,881
19 Dec 18	39.60000 -0.01	42.00	39.15	40.05	9,586
18 Dec 18	39.75000 -0.05	42.60	39.45	41.40	9,483
17 Dec 18	40.50000 -0.26	44.40	40.05	42.00	20,258
14 Dec 18	44.40000 -0.04	48.30	43.95	44.85	53,857
13 Dec 18	45.00000 +0.02	46.80	42.90	45.15	15,605
12 Dec 18	44.70000 -0.13	48.45	44.25	47.55	13,545
11 Dec 18	46.64999 +0.18	47.55	44.85	44.85	9,213
10 Dec 18	43.95000 -0.24	47.85	40.50	47.25	17,922
07 Dec 18	47.55000 +0.02	48.60	47.25	47.25	7,377
06 Dec 18	47.25000 -0.13	49.50	46.50	48.75	13,425
04 Dec 18	49.20000 -0.15	51.00	48.75	50.85	10,057
03 Dec 18	51.45000 -0.05	55.86	51.30	52.65	9,452
30 Nov 18	52.20000 -0.04	52.65	51.30	52.05	8,265
29 Nov 18	52.80000 +0.10	53.10	49.80	50.85	5,332
28 Nov 18	51.30000 +0.17	51.75	48.54	49.35	8,011
27 Nov 18	48.75000 -0.12	51.94	48.45	51.00	12,134
26 Nov 18	50.55000 +0.01	51.90	48.45	51.00	12,530
23 Nov 18	50.39999 -0.10	51.75	49.50	50.85	6,715
21 Nov 18	51.90000 +0.10	52.20	49.80	49.95	5,199
20 Nov 18	50.39999 +0.04	52.57	46.95	49.20	11,835
19 Nov 18	49.80000 -0.16	53.17	49.35	51.60	9,533
16 Nov 18	52.20000 +0.13	53.25	46.35	49.50	16,074
15 Nov 18	50.25000 -0.16	52.65	49.65	51.90	8,808
14 Nov 18	52.65000 -0.13	56.55	51.90	55.50	7,868
13 Nov 18	54.60000 +0.02	59.10	53.40	55.05	9,732
12 Nov 18	54.30000 -0.29	58.65	52.65	58.50	13,118
09 Nov 18	58.65000 -0.23	62.10	58.65	60.90	6,702
08 Nov 18	62.09999 -0.23	64.50	58.95	60.00	14,533
07 Nov 18	65.55000 +0.00	67.95	63.90	65.40	7,857
06 Nov 18	65.55000 -0.05	67.20	63.00	66.15	4,993
05 Nov 18	66.30000 -0.30	71.85	63.90	70.80	12,163
02 Nov 18	70.80000 +0.09	71.85	67.20	68.85	5,569
01 Nov 18	69.45000 +0.31	70.05	66.30	66.30	8,889
31 Oct 18	64.80000 +0.02	66.75	62.25	64.65	6,778
30 Oct 18	64.50000 +0.14	65.40	60.15	62.25	7,706
29 Oct 18	62.39999 -0.03	67.95	61.05	64.05	8,357
26 Oct 18	62.85000 +0.13	64.65	57.75	60.30	11,771
25 Oct 18	60.89999 -0.04	64.05	59.25	61.80	10,670
24 Oct 18	61.50000 -0.28	70.50	61.20	65.85	10,487
23 Oct 18	65.70000 -0.23	69.00	65.32	68.10	12,970
22 Oct 18	69.15000 -0.14	72.60	68.85	71.25	5,964
19 Oct 18	71.24999 -0.16	78.75	69.15	73.95	9,999
18 Oct 18	73.64999 -0.38	80.10	71.40	78.75	11,505
17 Oct 18	79.34999 +0.06	80.25	75.60	78.00	8,020
16 Oct 18	78.45000 +0.61	79.05	70.05	70.05	67,714
15 Oct 18	69.30000 +0.12	71.25	65.85	68.55	13,467
12 Oct 18	67.49999 -0.04	73.62	65.70	69.75	13,188
11 Oct 18	68.10000 -0.24	74.70	67.80	70.80	13,989
10 Oct 18	71.70000 -0.42	78.12	71.26	77.55	9,825
09 Oct 18	77.99999 -0.06	81.00	74.86	78.60	20,098
08 Oct 18	78.90000 -0.05	80.55	78.30	79.50	4,736
05 Oct 18	79.64999 -0.09	83.10	74.25	80.85	14,020
04 Oct 18	80.99999 -0.09	85.65	80.25	82.05	9,847
03 Oct 18	82.34999 +0.27	83.70	77.25	78.30	6,781
02 Oct 18	78.30000 -0.18	81.00	78.00	81.00	8,637
01 Oct 18	80.99999 -0.18	85.05	79.80	85.05	8,747
28 Sep 18	83.70000 -0.01	84.37	82.65	83.55	6,598
27 Sep 18	83.85000 -0.04	85.35	82.65	84.45	4,932
26 Sep 18	84.45000 -0.03	85.95	83.70	84.75	4,126
25 Sep 18	84.89999 +0.02	85.95	83.40	84.90	14,918
24 Sep 18	84.59999 +0.02	85.35	80.82	84.00	11,432
21 Sep 18	84.30000 -0.09	86.70	82.80	85.80	11,952
20 Sep 18	85.64999 -0.06	89.85	84.60	87.00	13,342
19 Sep 18	86.55000 +0.02	87.85	84.16	86.25	4,821
18 Sep 18	86.24999 -0.03	88.35	85.50	87.00	5,385
17 Sep 18	86.70000 +0.11	87.45	84.75	85.05	6,104
14 Sep 18	85.05000 -0.11	90.07	84.90	86.70	2,929
13 Sep 18	86.70000 +0.20	90.75	82.95	85.45	14,046
12 Sep 18	83.70000 -0.32	88.35	83.41	88.35	11,052
11 Sep 18	88.49999 -0.16	92.25	86.25	90.60	8,014
10 Sep 18	90.89999 +0.15	91.20	89.02	89.25	4,790
07 Sep 18	88.64999 +0.03	90.30	87.60	88.05	4,469
06 Sep 18	88.20000 -0.01	89.02	85.50	88.50	6,804
05 Sep 18	88.34999 -0.05	90.15	87.60	89.10	8,411
04 Sep 18	89.10000 -0.27	94.20	84.15	93.45	11,243
31 Aug 18	93.14999 +0.35	95.10	87.15	87.15	16,700
30 Aug 18	87.89999 +0.12	89.25	85.80	85.80	9,227
29 Aug 18	86.09999 -0.14	89.40	85.35	88.35	13,586
28 Aug 18	88.20000 -0.35	93.75	87.60	93.75	9,431
27 Aug 18	93.45000 +0.05	93.75	90.15	92.25	3,601
24 Aug 18	92.69999 +0.00	95.10	92.25	93.00	4,961
23 Aug 18	92.69999 -0.10	96.30	92.55	94.50	5,642
22 Aug 18	94.20000 +0.08	96.45	92.55	93.00	7,071
21 Aug 18	92.99999 +0.14	93.60	90.90	90.90	5,189
20 Aug 18	90.89999 +0.00	92.25	90.30	91.65	3,024
17 Aug 18	90.89999 +0.06	94.50	89.25	89.55	5,525
16 Aug 18	89.99999 +0.14	91.95	87.40	88.20	4,841
15 Aug 18	87.89999 -0.05	89.10	87.15	88.05	4,577
14 Aug 18	88.64999 +0.20	91.50	85.95	85.95	7,923
13 Aug 18	85.64999 -0.17	88.20	83.10	88.20	6,423
10 Aug 18	88.20000 -0.01	89.85	87.00	87.90	4,402
09 Aug 18	88.34999 +0.04	93.90	87.75	87.75	10,767
08 Aug 18	87.74999 -0.44	95.55	85.05	93.00	16,670
07 Aug 18	94.34999 -0.07	96.75	92.29	96.75	3,777
06 Aug 18	95.39999 -0.02	99.28	92.85	97.50	6,568
03 Aug 18	95.70000 -0.08	99.15	94.35	97.20	4,846
02 Aug 18	96.89999 -0.28	100.35	95.25	100.35	5,776
01 Aug 18	101.09999 +0.00	103.50	99.37	100.35	3,626
31 Jul 18	101.09999 +0.29	105.60	96.04	96.60	7,087
30 Jul 18	96.74999 +0.15	97.60	92.25	94.50	6,491
27 Jul 18	94.50000 -0.38	100.80	93.15	100.20	9,267
26 Jul 18	100.19999 +0.00	103.29	97.50	100.35	7,434
25 Jul 18	100.19999 -0.11	103.95	99.75	101.85	4,745
24 Jul 18	101.84999 -0.01	104.10	97.65	102.75	8,752
23 Jul 18	101.99999 -0.08	104.70	101.40	102.60	5,680
20 Jul 18	103.20000 -0.05	106.05	102.00	103.50	7,119
19 Jul 18	103.94999 -0.02	107.85	101.70	103.05	11,232
18 Jul 18	104.24999 -0.21	108.75	101.25	108.00	15,257
17 Jul 18	107.39999 -0.16	112.80	106.50	109.80	7,129
16 Jul 18	109.80000 -0.02	110.85	106.20	109.95	8,964
13 Jul 18	110.10000 +0.21	114.75	105.61	106.65	11,379
12 Jul 18	106.95000 +0.15	107.85	103.36	105.15	7,192
11 Jul 18	104.70000 -0.20	109.50	103.35	107.25	7,351
10 Jul 18	107.69999 -0.40	115.95	106.80	114.75	10,387
09 Jul 18	113.69999 +0.26	119.10	112.50	113.85	33,551
06 Jul 18	109.80000 +0.02	114.00	108.75	109.80	6,001
05 Jul 18	109.49999 +0.15	112.35	103.80	107.85	8,396
03 Jul 18	107.24999 +0.27	108.60	97.35	102.90	12,764
02 Jul 18	103.20000 +0.47	103.35	93.75	95.85	6,947
29 Jun 18	96.14999 +0.03	98.25	94.65	96.15	8,585
28 Jun 18	95.70000 -0.08	98.40	93.75	96.75	7,791
27 Jun 18	96.89999 -0.15	99.30	96.00	99.30	7,765
26 Jun 18	99.14999 +0.21	100.20	95.85	95.85	7,187
25 Jun 18	95.99999 -0.48	100.12	93.75	99.75	13,918
22 Jun 18	103.20000 +0.10	104.25	96.90	102.60	85,269
21 Jun 18	101.70000 -0.49	108.75	99.15	108.75	21,900
20 Jun 18	109.05000 -0.07	111.30	108.15	110.85	8,897
19 Jun 18	110.10000 -0.05	110.47	109.20	110.25	6,074
18 Jun 18	110.84999 +0.04	112.50	108.52	110.40	12,459
15 Jun 18	110.24999 +0.08	110.70	108.75	108.75	8,417
14 Jun 18	109.05000 +0.03	109.20	107.55	109.05	13,158
13 Jun 18	108.59999 +0.00	110.70	106.23	108.30	7,236
12 Jun 18	108.59999 -0.18	112.50	106.35	111.30	8,835
11 Jun 18	111.30000 +0.02	112.35	109.50	111.00	7,989
08 Jun 18	110.99999 -0.04	113.55	109.65	111.75	5,411
07 Jun 18	111.59999 -0.05	113.85	109.35	112.35	9,849
06 Jun 18	112.34999 +0.03	112.95	109.80	112.20	10,067
05 Jun 18	111.89999 +0.03	114.15	110.55	111.75	10,549
04 Jun 18	111.44999 +0.11	114.00	108.15	110.55	10,294
01 Jun 18	109.80000 +0.25	110.56	106.29	106.65	3,829
31 May 18	106.05000 -0.20	111.25	105.60	108.60	4,525
30 May 18	109.05000 +0.18	111.60	104.41	106.50	6,290
29 May 18	106.35000 +0.12	107.40	102.30	104.40	3,955
25 May 18	104.54999 +0.11	107.55	103.20	103.50	3,896
24 May 18	102.89999 -0.36	108.45	101.25	108.00	12,483
23 May 18	108.29999 -0.03	111.37	108.00	108.60	3,400
22 May 18	108.74999 -0.23	112.65	108.00	112.20	5,672
21 May 18	112.19999 +0.01	113.70	108.46	113.25	7,738
18 May 18	112.04999 +0.04	113.70	110.98	112.80	10,401
17 May 18	111.44999 -0.08	114.15	109.06	112.80	12,154
16 May 18	112.64999 +0.01	113.10	110.40	113.10	9,850
15 May 18	112.49999 -0.21	115.65	111.60	115.65	9,553
14 May 18	115.64999 +0.02	116.10	113.14	114.90	11,632
11 May 18	115.34999 +0.18	115.50	111.75	112.35	9,106
10 May 18	112.64999 -0.05	116.55	111.75	115.05	18,642
09 May 18	113.39999 +0.01	116.10	110.40	113.25	15,096
08 May 18	113.24999 +0.00	114.00	109.20	112.95	6,544
07 May 18	113.24999 +0.11	116.25	112.50	113.25	17,393
04 May 18	111.59999 +0.14	115.20	108.75	108.75	9,100
03 May 18	109.49999 +0.06	110.40	104.70	109.95	9,346
02 May 18	108.59999 +0.35	110.40	102.60	103.35	9,983
01 May 18	103.34999 +0.03	104.25	97.65	102.30	6,548
30 Apr 18	102.89999 -0.06	104.25	100.05	104.25	4,314
27 Apr 18	103.80000 -0.01	105.15	101.55	103.95	4,795
26 Apr 18	103.94999 +0.31	106.18	99.00	99.75	14,881
25 Apr 18	99.30000 +0.20	100.95	95.25	96.90	5,478
24 Apr 18	96.30000 -0.28	101.25	95.55	100.95	3,917
23 Apr 18	100.49999 +0.31	102.90	95.85	95.85	10,398
20 Apr 18	95.84999 -0.10	99.15	94.95	97.05	5,915
19 Apr 18	97.34999 -0.11	101.10	97.05	99.15	4,439
18 Apr 18	98.99999 +0.18	99.82	94.50	96.30	9,090
17 Apr 18	96.30000 -0.22	100.35	93.75	99.60	15,943
16 Apr 18	99.59999 +0.17	101.25	96.30	97.95	5,745
13 Apr 18	97.04999 -0.60	106.20	95.10	106.20	13,929
12 Apr 18	106.05000 -0.03	107.10	102.60	107.10	10,719
11 Apr 18	106.49999 +0.27	108.00	100.05	102.15	5,586
10 Apr 18	102.44999 +0.18	103.87	98.55	101.40	7,031
09 Apr 18	99.74999 +0.15	101.23	95.25	98.70	10,006
06 Apr 18	97.49999 -0.37	102.67	95.10	101.85	14,614
05 Apr 18	103.05000 +0.07	104.55	100.35	103.50	11,447
04 Apr 18	101.99999 +0.01	103.80	93.75	99.45	20,092
03 Apr 18	101.84999 +0.28	103.80	91.95	98.85	30,400
02 Apr 18	97.64999 -0.50	105.31	93.15	105.00	26,875
29 Mar 18	105.14999 +0.19	115.20	104.25	110.40	62,438
28 Mar 18	102.30000 -0.20	108.30	100.80	105.60	14,540
27 Mar 18	105.30000 -0.49	115.20	105.00	112.35	20,203
26 Mar 18	112.64999 +0.40	114.30	100.05	108.60	29,276
23 Mar 18	106.64999 -0.50	115.50	106.20	114.30	24,372
22 Mar 18	114.14999 +0.10	122.99	113.47	114.75	46,701
21 Mar 18	112.64999 -0.08	116.40	111.00	113.85	16,511
20 Mar 18	113.85000 +0.04	114.45	109.80	113.85	19,079
19 Mar 18	113.24999 +0.10	116.85	110.02	114.75	29,495
16 Mar 18	111.74999 +0.21	114.00	107.85	108.30	45,800
15 Mar 18	108.59999 +0.19	111.90	101.85	108.90	24,800
14 Mar 18	105.74999 +0.03	108.78	104.25	105.60	16,086
13 Mar 18	105.30000 -0.06	108.51	100.35	106.05	14,219
12 Mar 18	106.19999 +0.22	112.50	102.00	105.30	19,754
09 Mar 18	102.89999 +0.42	111.00	101.40	103.65	35,371
08 Mar 18	96.60000 +0.29	97.35	91.65	93.00	9,692
07 Mar 18	92.24999 -0.08	94.95	91.20	92.10	6,888
06 Mar 18	93.45000 -0.09	94.95	90.15	94.80	8,551
05 Mar 18	94.80000 +0.46	95.25	87.75	88.05	13,873
02 Mar 18	87.89999 +0.15	88.50	84.00	85.20	7,908
01 Mar 18	85.64999 +0.16	89.70	82.65	82.65	13,700
28 Feb 18	83.25000 -0.02	85.13	82.50	83.70	8,777
27 Feb 18	83.55000 -0.05	85.20	81.52	84.00	8,742
26 Feb 18	84.30000 +0.05	85.35	82.50	83.40	9,446
23 Feb 18	83.55000 +0.09	84.00	80.41	82.50	6,800
22 Feb 18	82.20000 +0.08	83.25	80.80	81.90	8,680
21 Feb 18	80.99999 -0.11	83.70	80.85	82.50	15,142
20 Feb 18	82.65000 -0.10	84.45	82.50	84.00	5,676
16 Feb 18	84.14999 +0.02	84.55	81.82	83.10	16,870
15 Feb 18	83.85000 -0.23	88.95	83.10	88.65	21,304
14 Feb 18	87.30000 +0.32	89.47	82.50	83.25	19,451
13 Feb 18	82.49999 +0.00	85.05	81.58	82.05	15,746
12 Feb 18	82.49999 +0.12	85.50	79.95	82.35	49,594
09 Feb 18	80.70000 -1.14	82.20	75.15	78.75	202,945
08 Feb 18	97.80000 -0.47	109.65	96.00	107.40	46,086
07 Feb 18	104.84999 -0.47	111.45	104.70	111.45	19,072
06 Feb 18	111.89999 -0.29	115.65	102.75	115.65	18,877
05 Feb 18	116.24999 -0.85	124.35	113.70	123.75	13,933
02 Feb 18	129.00000 +0.62	134.10	120.00	120.90	21,397
01 Feb 18	119.69999 +0.48	121.65	108.75	112.50	11,634
31 Jan 18	112.49999 -0.64	121.80	110.26	121.80	17,259
30 Jan 18	122.10000 +0.40	126.30	112.66	115.80	8,923
29 Jan 18	116.09999 -0.84	129.75	115.35	127.35	11,936
26 Jan 18	128.70000 +0.05	130.05	125.55	128.40	4,870
25 Jan 18	127.94999 +0.16	129.00	124.95	126.30	5,540
24 Jan 18	125.54999 +0.26	126.15	121.35	121.80	7,741
23 Jan 18	121.64999 -0.02	125.97	120.00	121.95	4,855
22 Jan 18	121.95000 +0.09	124.35	120.30	121.50	5,324
19 Jan 18	120.59999 +0.12	123.60	117.39	118.80	5,377
18 Jan 18	118.80000 -0.21	121.95	116.25	121.95	9,387
17 Jan 18	121.95000 -0.15	123.75	114.60	123.75	15,077
16 Jan 18	124.19999 -0.63	135.15	123.28	135.00	9,940
12 Jan 18	133.64999 +0.35	142.35	128.70	135.00	9,390
11 Jan 18	128.39999 +0.03	132.13	126.75	128.40	7,389
10 Jan 18	127.94999 +0.15	129.15	125.32	127.50	4,509
09 Jan 18	125.70000 -0.18	128.70	116.40	126.00	16,767
08 Jan 18	128.39999 -0.54	137.65	126.90	136.50	12,921
05 Jan 18	136.50000 -0.63	155.70	133.65	148.65	25,640
04 Jan 18	145.94998 +0.01	148.05	141.00	145.20	10,776
03 Jan 18	145.79999 -0.59	154.50	144.00	154.50	13,181
02 Jan 18	154.64999 -0.12	155.70	142.50	146.25	18,358
29 Dec 17	156.45000 -0.07	158.85	154.35	157.50	7,711
28 Dec 17	157.49998 +0.04	159.90	152.70	156.75	9,695
27 Dec 17	156.89999 +0.83	160.50	142.95	144.60	13,123
26 Dec 17	144.45000 -0.81	146.83	135.00	145.50	31,885
22 Dec 17	156.59999 +1.23	158.40	138.00	145.05	68,856
21 Dec 17	138.14999 +0.25	147.00	130.02	141.60	53,179
20 Dec 17	134.39999 +1.08	139.65	117.00	117.75	83,294
19 Dec 17	118.20000 -0.13	122.34	117.00	120.15	7,854
18 Dec 17	120.14999 +0.03	122.70	118.35	121.95	13,501
15 Dec 17	119.69999 +0.04	122.25	118.06	120.00	19,038
14 Dec 17	119.09999 +0.39	123.45	113.55	113.85	33,384
13 Dec 17	113.24999 +0.18	115.35	110.40	111.00	8,972
12 Dec 17	110.54999 -0.33	119.55	110.10	115.05	13,409
11 Dec 17	115.49999 -0.30	123.90	114.45	120.15	5,589
08 Dec 17	119.99999 +0.01	121.35	117.30	119.85	6,748
07 Dec 17	119.84999 +0.30	120.90	115.05	115.50	7,792
06 Dec 17	115.34999 -0.04	118.20	113.10	116.10	6,931
05 Dec 17	115.94999 +0.05	121.65	113.25	114.00	7,543
04 Dec 17	115.19999 -0.33	124.35	110.25	120.15	18,122
01 Dec 17	120.14999 +0.04	123.17	116.40	119.70	4,131
30 Nov 17	119.54999 +0.19	123.15	116.10	116.10	4,797
29 Nov 17	116.70000 -0.28	123.30	116.10	121.05	4,338
28 Nov 17	120.90000 +0.07	124.14	117.15	120.00	4,566
27 Nov 17	119.84999 +0.00	124.80	118.50	119.55	2,747
24 Nov 17	119.84999 -0.05	122.70	117.60	118.50	3,376
22 Nov 17	120.59999 +0.30	121.65	115.50	115.50	7,256
21 Nov 17	116.09999 +0.13	121.50	112.95	112.95	6,462
20 Nov 17	114.14999 -0.02	117.45	113.10	114.75	3,644
17 Nov 17	114.45000 +0.19	117.30	110.40	110.55	3,268
16 Nov 17	111.59999 +0.36	113.85	106.80	106.80	4,382
15 Nov 17	106.19999 -0.01	110.78	101.26	105.15	4,145
14 Nov 17	106.35000 -0.06	108.00	90.31	105.00	5,077
13 Nov 17	107.24999 -0.58	116.85	105.15	115.95	7,648
10 Nov 17	115.94999 -0.22	119.25	112.35	119.25	6,133
09 Nov 17	119.24999 -0.03	121.95	114.66	120.00	4,069
08 Nov 17	119.69999 +0.18	121.35	113.70	115.05	4,045
07 Nov 17	116.99999 -0.21	120.30	112.90	120.30	6,946
06 Nov 17	120.14999 -0.05	125.10	118.80	121.20	2,058
03 Nov 17	120.90000 -0.01	122.70	117.00	121.20	3,290
02 Nov 17	121.04999 -0.31	127.13	119.85	125.10	4,219
01 Nov 17	125.70000 +0.10	127.80	123.15	123.15	2,716
31 Oct 17	124.19999 -0.04	127.35	120.90	126.00	3,679
30 Oct 17	124.79999 +0.03	126.13	120.30	126.13	3,874
27 Oct 17	124.34999 +0.23	125.55	113.40	118.35	6,131
26 Oct 17	120.82500 -0.09	125.32	116.40	123.00	5,711
25 Oct 17	122.10000 -0.82	137.70	108.75	134.25	14,289
24 Oct 17	134.39999 -0.11	139.50	133.65	135.15	5,265
23 Oct 17	136.04999 -0.35	148.20	133.65	144.00	4,981
20 Oct 17	141.29999 +0.44	142.80	133.50	136.50	15,493
19 Oct 17	134.69998 -0.04	137.55	133.80	134.70	1,934
18 Oct 17	135.30000 +0.03	139.78	133.65	136.50	3,877
17 Oct 17	134.84999 -0.37	142.50	131.55	142.50	7,070
16 Oct 17	140.39998 -0.06	142.89	139.80	142.80	2,965
13 Oct 17	141.29999 +0.21	156.00	140.70	156.00	8,083
12 Oct 17	138.14999 -0.18	141.45	137.55	141.00	1,873
11 Oct 17	140.84999 -0.14	143.85	138.75	142.50	2,994
10 Oct 17	142.94998 +0.19	147.02	137.55	142.50	2,371
09 Oct 17	140.09999 -0.10	149.10	138.75	143.10	2,015
06 Oct 17	141.59999 +0.20	145.62	138.00	138.00	2,155
05 Oct 17	138.59999 -0.49	147.60	138.00	146.85	3,742
04 Oct 17	145.94998 -0.24	151.42	145.50	150.30	5,350
03 Oct 17	149.54999 -0.28	160.42	144.75	157.80	11,413
02 Oct 17	153.74998 +1.10	160.80	144.90	148.95	27,964
29 Sep 17	137.24998 +0.32	141.00	129.45	134.55	23,768
28 Sep 17	132.45000 -0.14	138.45	130.95	135.45	4,008
27 Sep 17	134.54999 +0.21	138.60	115.96	130.95	2,420
26 Sep 17	131.39999 -0.18	134.67	128.85	134.25	2,959
25 Sep 17	134.09999 -0.05	138.15	133.35	134.85	4,405
22 Sep 17	134.84999 +0.05	135.75	134.02	134.10	2,414
21 Sep 17	134.09999 -0.05	136.12	133.95	135.00	1,268
20 Sep 17	134.84999 +0.23	135.30	130.05	131.25	3,111
19 Sep 17	131.39999 +0.02	131.70	128.25	131.40	5,028
18 Sep 17	131.09999 -0.10	134.85	129.60	132.45	3,911
15 Sep 17	132.59999 -0.33	140.70	132.60	138.00	15,992
14 Sep 17	137.54999 +0.02	138.90	137.25	137.25	2,257
13 Sep 17	137.24998 -0.02	138.56	135.15	136.80	3,514
12 Sep 17	137.54999 -0.13	139.80	136.50	139.05	3,486
11 Sep 17	139.50000 +0.17	140.10	136.65	138.90	7,164
08 Sep 17	136.95000 -0.08	140.40	136.80	138.45	8,515
07 Sep 17	138.14999 +0.21	138.45	135.15	135.75	8,086
06 Sep 17	134.99998 +0.04	135.75	132.60	135.15	7,649
05 Sep 17	134.39999 +0.07	135.75	132.60	133.80	4,962
01 Sep 17	133.34999 -0.11	136.65	131.25	135.00	4,856
31 Aug 17	134.99998 -0.26	141.58	130.50	136.80	12,235
30 Aug 17	138.89999 +0.58	139.05	126.15	129.60	7,817
29 Aug 17	130.20000 -0.17	133.50	129.00	132.60	1,827
28 Aug 17	132.75000 +0.63	135.00	122.31	123.90	2,418
25 Aug 17	123.30000 -0.04	125.10	115.05	123.75	5,409
24 Aug 17	123.89999 -0.30	127.20	123.00	127.20	3,022
23 Aug 17	128.39999 -0.84	141.76	125.10	141.00	7,474
22 Aug 17	140.99998 -0.45	150.00	139.95	147.45	3,834
21 Aug 17	147.75000 -0.02	150.00	139.95	150.00	6,251
18 Aug 17	148.04999 +0.42	148.50	136.50	136.50	18,784
17 Aug 17	141.74998 -0.17	146.85	138.75	142.05	3,366
16 Aug 17	144.29999 +0.01	146.25	142.95	144.75	2,567
15 Aug 17	144.14998 -0.11	145.80	138.15	145.50	2,496
14 Aug 17	145.79999 -1.84	169.48	142.80	168.75	12,429
11 Aug 17	173.39999 +0.44	174.60	163.20	165.60	3,067
10 Aug 17	166.79999 -0.13	168.15	157.35	166.95	2,822
09 Aug 17	168.74998 -1.63	190.63	160.83	190.50	4,399
08 Aug 17	193.19998 -0.58	205.05	192.30	201.15	687
07 Aug 17	201.89999 -0.07	209.70	196.20	203.85	1,151
04 Aug 17	202.94998 +0.18	207.60	190.66	201.00	1,494
03 Aug 17	200.25000 +0.13	202.87	193.95	202.87	1,217
02 Aug 17	198.29999 -0.54	207.15	196.50	207.15	561
01 Aug 17	206.39999 +0.08	211.77	204.75	204.75	593
31 Jul 17	205.20000 +0.09	220.50	204.30	204.75	2,046
28 Jul 17	203.84999 -0.59	217.35	203.85	212.10	2,477
27 Jul 17	212.70000 -0.21	224.10	211.05	214.50	809
26 Jul 17	215.84999 +0.12	219.60	213.37	214.50	708
25 Jul 17	214.04999 -0.36	224.55	213.30	224.55	2,624
24 Jul 17	219.44998 +0.30	226.23	211.65	216.45	1,776
21 Jul 17	214.94998 -0.15	222.00	211.42	222.00	2,475
20 Jul 17	217.19998 -0.13	222.45	214.16	220.80	2,399
19 Jul 17	219.14998 -0.44	225.60	215.85	225.60	2,256
18 Jul 17	225.74998 -0.10	228.45	222.15	228.45	1,658
17 Jul 17	227.24998 +0.26	238.65	225.45	225.45	2,010
14 Jul 17	223.34999 +0.21	227.40	222.15	223.35	2,205
13 Jul 17	220.20000 -0.31	231.67	216.15	225.00	4,269
12 Jul 17	224.84998 +0.25	228.30	215.55	227.10	6,399
11 Jul 17	221.09998 +0.07	225.00	207.75	222.00	7,787
10 Jul 17	220.04999 +1.64	222.60	190.80	195.60	7,572
07 Jul 17	195.44998 +0.15	197.85	186.00	192.30	5,102
06 Jul 17	193.19998 -0.08	202.50	180.75	197.70	2,929
05 Jul 17	194.39999 +0.15	194.55	183.30	194.55	2,214
03 Jul 17	192.14999 -0.12	195.30	166.50	191.70	2,509
30 Jun 17	193.95000 -0.07	197.25	183.30	186.90	5,448
29 Jun 17	194.99998 +0.94	195.00	152.55	175.65	7,002
28 Jun 17	180.89999 +0.39	183.75	165.00	169.65	4,713
27 Jun 17	175.04999 +0.96	184.19	153.60	153.60	7,195
26 Jun 17	160.64999 +2.05	164.59	123.00	123.60	9,105
23 Jun 17	129.89999 +0.78	129.90	112.20	117.75	79,629
22 Jun 17	118.20000 -0.47	129.45	110.82	125.40	6,921
21 Jun 17	125.25000 -0.81	147.45	123.60	138.60	5,534
20 Jun 17	137.39999 -0.07	143.92	134.25	138.00	1,278
19 Jun 17	138.44998 -0.05	147.00	134.10	142.50	2,637
16 Jun 17	139.19998 +0.28	141.75	135.75	135.75	2,626
15 Jun 17	134.99998 +0.10	141.00	132.00	135.75	2,596
14 Jun 17	133.49998 -0.60	147.45	131.40	144.90	2,205
13 Jun 17	142.49998 +0.50	144.60	130.03	132.30	1,682
12 Jun 17	134.99998 -0.76	151.05	130.65	146.40	2,043
09 Jun 17	146.39999 +0.76	156.00	129.15	134.25	4,456
08 Jun 17	134.99998 -0.26	142.35	132.12	142.35	2,143
07 Jun 17	138.89999 -0.08	153.75	136.65	136.80	1,102
06 Jun 17	140.09999 -0.42	147.45	138.45	143.10	1,874
05 Jun 17	146.39999 -1.32	166.57	141.60	166.20	2,657
02 Jun 17	166.19998 -0.06	172.05	156.60	172.05	2,797
01 Jun 17	167.09999 +0.22	171.45	163.20	164.25	1,405
31 May 17	163.79999 +0.54	164.25	141.30	151.65	2,160
30 May 17	155.70000 -0.18	159.00	153.45	159.00	1,174
26 May 17	158.39999 -0.03	160.05	151.50	157.50	1,419
25 May 17	158.84999 -0.31	169.50	157.65	164.25	1,590
24 May 17	163.49998 -0.50	171.37	160.50	170.25	4,752
23 May 17	170.99998 -0.05	187.50	167.10	172.05	9,527
22 May 17	171.74998 +0.26	172.50	168.15	171.00	604
19 May 17	167.84998 -0.10	171.75	162.90	168.91	954
18 May 17	169.34999 -0.04	175.50	168.90	172.26	1,660
17 May 17	169.94998 -0.63	177.46	169.80	172.50	994
16 May 17	179.39999 +0.00	179.85	172.35	172.50	1,174
15 May 17	179.39999 -0.01	180.00	173.10	173.10	1,077
12 May 17	179.54999 +0.01	179.85	171.52	172.50	930
11 May 17	179.39999 +0.25	180.00	170.40	172.50	1,381
10 May 17	175.64999 -0.39	178.05	171.45	177.75	1,273
09 May 17	181.50000 -0.16	184.35	180.75	180.75	1,158
08 May 17	183.89999 -0.53	192.30	183.75	184.65	1,385
05 May 17	191.84999 +0.22	197.25	183.60	183.60	1,209
04 May 17	188.54999 -0.01	189.90	183.45	188.55	1,004
03 May 17	188.69998 +0.35	190.80	182.40	182.85	1,230
02 May 17	183.44998 -0.25	187.35	177.15	180.00	2,137
01 May 17	187.19998 -0.43	187.50	180.15	186.00	1,939
28 Apr 17	193.64998 -0.19	195.00	185.25	185.40	1,855
27 Apr 17	196.50000 +0.54	196.50	178.65	184.35	3,054
26 Apr 17	188.39999 -0.43	194.25	183.90	183.90	1,588
25 Apr 17	194.84999 +1.26	195.00	172.35	172.50	2,975
24 Apr 17	175.94998 -0.12	180.00	174.15	174.15	1,114
21 Apr 17	177.75000 +0.20	178.80	172.50	172.50	1,163
20 Apr 17	174.74998 +0.33	178.20	167.40	172.50	1,316
19 Apr 17	169.79999 -0.27	171.45	167.32	171.45	1,053
18 Apr 17	173.84999 -0.56	177.60	171.75	173.85	1,637
17 Apr 17	182.24998 -0.85	194.55	174.15	182.40	2,928
13 Apr 17	194.99998 +0.00	195.00	186.00	186.15	2,484
12 Apr 17	194.99998 +0.20	195.00	182.10	182.40	2,758
11 Apr 17	191.99998 -0.70	195.00	181.50	187.50	3,188
10 Apr 17	202.49998 +1.08	202.50	178.05	178.95	3,304
07 Apr 17	186.29999 +0.68	187.50	171.60	172.50	2,787
06 Apr 17	176.09999 +0.39	179.70	165.15	167.70	1,887
05 Apr 17	170.25000 -0.46	180.00	167.67	172.50	1,893
04 Apr 17	177.14999 -0.57	180.00	175.65	177.00	1,466
03 Apr 17	185.70000 -0.06	193.05	174.90	180.30	3,811
31 Mar 17	186.59998 +0.44	187.50	174.00	175.95	4,113
30 Mar 17	179.99998 +0.09	180.00	172.20	172.50	1,011
29 Mar 17	178.64998 +0.13	180.00	172.50	172.50	925
28 Mar 17	176.69998 -0.63	180.00	165.90	172.50	2,231
27 Mar 17	186.14998 +0.41	206.25	165.00	173.25	2,352
24 Mar 17	179.99998 +0.81	182.47	164.25	164.25	1,944
23 Mar 17	167.84998 -0.23	170.40	158.84	169.50	2,694
22 Mar 17	171.29999 -0.43	172.50	166.65	172.50	1,412
21 Mar 17	177.82498 -0.39	180.00	172.05	176.10	1,887
20 Mar 17	183.59999 +0.14	184.95	168.90	180.00	1,965
17 Mar 17	181.50000 -0.07	187.50	177.07	180.00	4,268
16 Mar 17	182.54999 -0.19	187.50	172.95	180.00	2,593
15 Mar 17	185.39998 -0.68	197.40	181.80	197.40	2,060
14 Mar 17	195.52498 -0.56	201.90	181.35	201.45	3,871
13 Mar 17	203.84999 -0.37	219.45	196.50	215.40	1,784
10 Mar 17	209.39999 -0.23	220.71	206.70	220.20	1,000
09 Mar 17	212.84998 +0.19	222.00	208.50	221.85	1,040
08 Mar 17	209.99998 -0.60	230.40	208.96	219.00	1,331
07 Mar 17	219.07498 -0.90	237.45	208.12	225.15	2,692
06 Mar 17	232.49998 -0.89	249.45	226.50	238.05	2,888
03 Mar 17	245.84998 +1.32	270.00	229.65	229.65	4,195
02 Mar 17	226.04999 +1.55	228.45	199.05	199.05	4,577
01 Mar 17	202.79999 +0.41	212.70	197.10	201.90	1,154
28 Feb 17	196.64998 -0.84	209.10	196.65	209.10	841
27 Feb 17	209.24998 -0.04	213.30	201.00	213.30	1,339
24 Feb 17	209.84998 +0.00	212.85	201.00	210.75	2,205
23 Feb 17	209.84998 -0.06	216.00	200.55	216.00	1,450
22 Feb 17	210.74998 +0.12	220.50	208.50	215.35	2,229
21 Feb 17	208.95000 +2.13	225.00	165.75	176.25	5,798
17 Feb 17	176.99998 +0.79	177.00	159.00	171.00	2,110
16 Feb 17	165.14999 -0.49	174.67	161.25	165.90	2,328
15 Feb 17	172.49998 -0.60	206.70	168.15	195.00	2,466
14 Feb 17	181.50000 -0.20	184.50	166.65	166.65	744
13 Feb 17	184.49998 -2.20	190.35	153.00	177.00	9,029
10 Feb 17	217.49998 +0.00	241.65	203.10	239.85	7,642
09 Feb 17	217.49998 +1.03	244.18	189.49	201.60	6,475
08 Feb 17	202.04999 +0.17	219.78	188.25	209.40	4,003
07 Feb 17	199.49998 +2.75	229.65	158.40	161.40	13,901
06 Feb 17	158.25000 +0.69	159.45	143.25	147.00	1,333
03 Feb 17	147.89998 +0.55	148.35	135.75	140.85	310
02 Feb 17	139.64999 -0.01	148.65	135.31	135.31	1,179
01 Feb 17	139.79999 +0.25	139.80	133.50	137.70	667
31 Jan 17	136.04999 +0.04	137.70	132.75	135.45	856
30 Jan 17	135.44998 -0.07	140.40	127.50	136.50	585
27 Jan 17	136.50000 -0.17	150.60	134.77	141.15	3,178
26 Jan 17	139.05000 -0.08	152.01	139.05	146.10	518
25 Jan 17	140.25000 +0.13	157.35	138.60	143.25	874
24 Jan 17	138.29999 +0.09	147.94	135.15	135.15	1,047
23 Jan 17	136.95000 -0.86	149.99	135.00	146.25	1,056
20 Jan 17	149.84999 +0.62	161.25	139.05	139.20	1,398
19 Jan 17	140.54999 +0.31	149.70	135.00	137.10	792
18 Jan 17	135.89999 -1.21	163.95	135.90	154.95	1,135
17 Jan 17	154.05000 +0.09	164.85	148.35	151.50	1,880
13 Jan 17	152.70000 +0.60	157.80	139.20	142.20	2,943
12 Jan 17	143.70000 -1.32	165.00	141.00	143.55	4,754
11 Jan 17	163.49998 -6.58	266.10	150.90	261.75	36,403
10 Jan 17	262.19998 +12.69	262.50	72.45	72.45	83,082
09 Jan 17	71.85000 -0.15	77.28	71.40	74.10	152
06 Jan 17	74.10000 -0.38	78.00	74.10	78.00	290
05 Jan 17	79.87499 +0.00	83.04	78.75	81.54	243
04 Jan 17	79.93650 +0.18	83.25	76.20	83.24	455
03 Jan 17	77.25000 +0.14	83.25	75.82	82.46	285
30 Dec 16	75.15000 -0.20	79.38	70.80	72.47	762
29 Dec 16	78.14999 -0.24	92.80	78.15	81.75	2,693
28 Dec 16	81.74999 +0.74	86.85	69.75	69.75	1,343
27 Dec 16	70.64999 -0.16	76.05	70.01	72.60	510
23 Dec 16	73.05000 -0.17	80.72	73.05	76.35	407
22 Dec 16	75.60000 -0.76	87.30	75.22	87.30	1,011
21 Dec 16	87.00000 -0.25	89.55	87.00	87.00	319
20 Dec 16	90.75000 +0.04	94.80	88.20	90.75	369
19 Dec 16	90.15000 -0.75	112.50	90.15	98.70	5,342
16 Dec 16	101.39999 -0.40	108.09	100.68	100.95	463
15 Dec 16	107.39999 -1.09	129.07	107.40	122.85	805
14 Dec 16	123.74999 +0.15	138.30	121.80	122.40	1,187
13 Dec 16	121.50000 -0.90	132.21	120.00	132.21	165
12 Dec 16	134.99998 +0.15	140.73	126.30	136.65	1,160
09 Dec 16	132.75000 -0.56	140.85	131.10	140.85	132
08 Dec 16	141.14999 +0.05	145.80	128.26	138.90	446
07 Dec 16	140.39998 -0.48	150.00	127.95	141.60	268
06 Dec 16	147.59999 +0.19	147.60	136.05	145.05	303
05 Dec 16	144.74998 +0.11	148.20	133.17	148.20	605
02 Dec 16	143.09999 -0.54	149.72	134.25	149.72	876
01 Dec 16	151.22998 +0.58	151.50	142.50	144.00	1,166
30 Nov 16	142.49998 +0.08	142.94	139.20	139.20	2,166
29 Nov 16	141.29999 +0.43	147.90	133.35	133.35	2,248
28 Nov 16	134.84999 -0.47	134.85	125.55	132.60	2,875
25 Nov 16	141.89999 -0.22	148.65	137.60	144.30	494
23 Nov 16	145.20000 +0.42	163.35	135.21	140.55	1,882
22 Nov 16	138.89999 -0.12	138.90	117.15	120.30	2,144
21 Nov 16	140.70000 -0.64	151.50	120.15	151.50	6,409
18 Nov 16	150.30000 +2.89	226.65	126.75	126.75	61,364
17 Nov 16	106.95000 +1.58	114.75	86.44	86.85	3,781
16 Nov 16	83.25000 +0.85	93.30	66.60	66.60	1,864
15 Nov 16	70.49999 -0.09	81.45	69.00	70.50	976
14 Nov 16	71.85000 -0.64	87.60	70.80	87.60	1,418
11 Nov 16	81.44999 +0.43	81.60	72.24	80.55	1,271
10 Nov 16	74.99999 -0.30	85.20	61.35	79.50	4,214
09 Nov 16	79.50000 +2.28	79.50	45.58	45.60	9,423
08 Nov 16	45.30000 -0.03	46.50	39.81	42.30	1,514
07 Nov 16	45.75000 +2.82	49.89	44.85	45.90	1,040
04 Nov 16	51.75000 -0.07	67.50	27.00	58.50	2,584
03 Nov 16	67.49999 -0.06	89.98	67.50	83.47	1,364
02 Nov 16	80.97749 -0.14	116.77	76.50	116.77	2,126
01 Nov 16	111.37499 +0.14	128.25	85.50	96.75	9,808
31 Oct 16	80.86499 +0.03	87.75	74.99	74.99	138
28 Oct 16	74.99249 -0.10	96.41	70.51	96.41	882
27 Oct 16	96.52498 +0.03	96.73	89.46	96.70	25
26 Oct 16	89.99999 +0.00	100.75	87.75	87.75	37
25 Oct 16	90.02250 -0.02	95.92	87.75	88.02	135
24 Oct 16	94.41000 -0.02	108.00	83.50	108.00	451
21 Oct 16	99.22499 -0.04	107.44	94.50	105.75	322
20 Oct 16	107.97749 -0.01	112.05	101.92	109.80	126
19 Oct 16	109.77748 +0.01	109.78	105.75	105.75	48
18 Oct 16	107.99998 +0.00	109.80	102.40	105.79	102
17 Oct 16	107.99998 +0.01	112.05	105.75	112.05	10
14 Oct 16	105.86248 -0.02	112.50	101.25	112.50	104
13 Oct 16	109.68749 +0.02	110.25	103.50	103.50	90
12 Oct 16	105.74999 -0.03	110.25	99.45	110.25	44
11 Oct 16	112.49999 +0.03	112.50	105.75	105.75	4
10 Oct 16	105.79499 -0.02	112.50	105.75	112.50	55
07 Oct 16	110.24999 -0.02	112.50	99.00	112.50	103
06 Oct 16	114.52499 +0.00	114.52	108.25	108.27	20
05 Oct 16	114.00748 +0.01	114.75	108.13	112.50	82
04 Oct 16	112.49999 +0.01	116.98	108.00	110.25	150
03 Oct 16	109.80000 -0.01	109.80	109.46	109.80	14
30 Sep 16	112.49999 +0.00	114.19	109.12	114.19	126
29 Sep 16	112.49999 +0.02	114.75	108.04	113.17	54
28 Sep 16	108.71999 -0.02	118.80	108.00	118.80	134
27 Sep 16	112.49999 -0.01	116.98	111.40	112.50	82
26 Sep 16	115.87498 +0.00	121.50	113.71	121.50	104
23 Sep 16	116.99998 +0.01	119.25	114.75	117.00	224
22 Sep 16	113.69247 -0.01	116.77	110.41	114.75	37
21 Sep 16	116.99998 +0.02	117.00	112.50	112.50	114
20 Sep 16	112.49999 +0.00	112.50	108.00	108.94	11
19 Sep 16	112.52249 +0.01	116.03	110.25	114.07	26
16 Sep 16	110.70000 +0.02	116.77	106.20	106.20	153
15 Sep 16	105.97498 -0.01	116.95	105.75	113.04	284
14 Sep 16	107.66249 -0.03	110.27	105.88	110.27	190
13 Sep 16	114.74998 -0.02	123.75	110.25	123.75	43
12 Sep 16	119.24998 +0.01	121.50	110.25	110.25	11
09 Sep 16	116.99998 +0.00	119.02	112.50	117.74	12
08 Sep 16	116.99998 -0.01	123.75	113.17	123.75	121
07 Sep 16	119.24998 +0.02	119.25	117.00	117.52	42
06 Sep 16	114.74998 -0.01	123.07	105.97	114.75	203
02 Sep 16	116.99998 +0.04	117.00	109.12	109.24	50
01 Sep 16	108.38249 +0.01	114.75	102.82	105.30	98
31 Aug 16	105.74999 +0.00	112.41	105.75	108.90	244
30 Aug 16	105.74999 -0.04	123.70	95.85	121.23	227
29 Aug 16	115.46998 +0.01	123.75	108.00	115.87	62
26 Aug 16	112.52249 -0.04	123.75	108.45	123.75	234
25 Aug 16	121.94998 +0.01	126.00	112.50	126.00	47
24 Aug 16	119.58748 +0.00	126.45	103.50	115.65	75
23 Aug 16	119.24998 +0.00	128.25	114.52	114.52	223
22 Aug 16	118.12498 +0.03	118.12	112.50	115.54	306
19 Aug 16	110.36250 +0.02	117.00	101.25	112.79	296
18 Aug 16	105.74999 +0.00	111.35	101.47	101.47	178
17 Aug 16	104.62499 -0.05	112.52	103.50	108.00	203
16 Aug 16	116.09998 +0.03	119.07	97.87	108.00	415
15 Aug 16	110.24999 -0.02	118.89	105.77	114.75	260
12 Aug 16	114.74998 +0.01	119.54	112.50	112.50	190
11 Aug 16	112.99500 -0.05	132.75	112.99	120.37	336
10 Aug 16	124.19997 +0.02	141.75	118.17	118.17	1,624
09 Aug 16	119.24998 +0.02	122.62	112.50	117.00	325
08 Aug 16	114.74998 +0.01	123.75	112.50	114.75	257
05 Aug 16	111.91498 +0.01	114.75	109.12	110.25	124
04 Aug 16	109.14750 -0.01	114.75	109.15	109.24	59
03 Aug 16	110.36250 +0.00	116.46	110.36	116.46	37
02 Aug 16	110.24999 -0.01	116.95	104.74	110.25	178
01 Aug 16	112.49999 +0.01	112.50	101.25	112.50	168
29 Jul 16	110.24999 -0.03	119.25	103.50	112.52	86
28 Jul 16	116.99998 +0.00	122.89	112.50	119.25	280
27 Jul 16	116.99998 +0.02	119.27	96.75	114.75	1,070
26 Jul 16	112.49999 +0.02	119.25	105.75	110.25	397
25 Jul 16	108.42749 -0.02	119.25	108.00	112.50	256
22 Jul 16	112.49999 -0.03	123.75	108.22	123.75	246
21 Jul 16	118.30498 +0.07	135.00	100.80	105.75	2,770
20 Jul 16	103.49999 +0.02	110.25	99.47	110.25	11
19 Jul 16	98.99999 +0.01	106.87	94.50	106.87	119
18 Jul 16	96.74999 -0.01	103.50	91.37	99.09	194
15 Jul 16	99.38250 -0.02	107.19	99.09	105.84	125
14 Jul 16	103.49999 +0.00	112.50	99.31	105.70	147
13 Jul 16	103.49999 -0.06	113.40	101.27	113.40	143
12 Jul 16	116.99998 +0.01	117.00	99.00	117.00	253
11 Jul 16	114.74998 +0.01	123.28	108.00	112.50	240
08 Jul 16	112.49999 +0.05	112.50	94.50	99.00	163
07 Jul 16	102.10498 -0.04	110.11	98.57	106.87	145
06 Jul 16	110.22748 +0.08	110.25	96.75	96.75	505
05 Jul 16	91.12499 -0.01	101.25	90.00	92.25	58
01 Jul 16	94.49998 -0.01	103.50	94.50	102.28	127
30 Jun 16	95.62499 -0.02	103.50	90.00	101.25	302
29 Jun 16	101.24998 -0.04	112.27	99.00	112.05	91
28 Jun 16	110.24999 +0.03	110.25	95.94	95.94	42
27 Jun 16	103.83748 -0.03	110.18	103.50	103.50	137
24 Jun 16	110.24999 +0.01	114.75	101.25	112.50	137
23 Jun 16	107.54998 +0.02	109.78	99.00	102.15	6
22 Jun 16	102.14999 +0.00	105.75	99.00	99.00	73
21 Jun 16	101.24998 -0.02	112.48	101.25	109.80	7
20 Jun 16	104.62499 +0.00	108.02	96.75	108.02	179
17 Jun 16	105.74999 -0.04	112.52	105.75	112.50	284
16 Jun 16	114.29999 +0.00	128.11	112.50	119.25	162
15 Jun 16	115.08749 -0.03	134.53	110.70	128.25	81
14 Jun 16	122.80499 +0.01	122.85	119.25	121.50	72
13 Jun 16	121.50000 -0.01	132.75	121.50	127.12	31
10 Jun 16	123.74999 -0.02	127.80	123.75	126.00	49
09 Jun 16	128.24998 -0.01	132.75	119.70	128.25	11
08 Jun 16	130.49997 +0.03	142.87	123.75	137.54	128
07 Jun 16	123.74999 -0.03	131.42	123.75	131.42	33
06 Jun 16	130.88249 +0.02	130.88	123.75	124.38	145
03 Jun 16	125.99998 -0.01	132.75	123.75	129.85	101
02 Jun 16	128.24998 +0.01	141.75	122.92	127.55	141
01 Jun 16	125.99998 -0.03	130.54	123.75	130.54	48
31 May 16	132.74998 -0.02	137.25	128.25	137.25	62
27 May 16	137.24998 +0.02	137.25	128.27	136.80	34
26 May 16	132.74998 -0.01	146.25	128.25	146.25	156
25 May 16	134.99998 +0.01	135.00	126.00	128.70	91
24 May 16	132.74998 +0.07	135.00	114.75	123.75	109
23 May 16	116.99998 +0.02	126.00	111.60	123.75	193
20 May 16	111.50998 -0.08	132.75	108.00	132.75	731
19 May 16	128.51999 -0.04	139.27	128.25	139.27	94
18 May 16	136.91248 -0.01	146.25	112.50	145.98	387
17 May 16	139.49998 +0.01	146.20	135.25	135.25	124
16 May 16	137.24998 -0.02	159.75	126.22	146.25	706
13 May 16	141.74997 +0.00	148.50	141.75	141.82	138
12 May 16	140.84998 +0.00	148.50	140.83	147.76	162
11 May 16	140.75998 -0.01	147.91	135.52	146.02	58
10 May 16	142.87497 +0.01	148.50	139.99	139.99	210
09 May 16	139.49998 +0.01	147.91	130.95	146.25	77
06 May 16	137.27248 -0.02	148.05	135.25	146.25	88
05 May 16	141.74997 +0.00	150.75	128.32	146.25	181
04 May 16	141.74997 -0.01	153.02	137.25	146.25	303
03 May 16	143.97749 +0.02	146.25	124.00	139.43	283
02 May 16	139.49998 -0.03	153.00	133.88	146.25	312
29 Apr 16	146.24997 +0.05	150.75	135.00	141.75	322
28 Apr 16	135.33748 +0.02	146.25	131.62	134.32	219
27 Apr 16	130.49997 +0.01	148.50	126.00	130.50	337
26 Apr 16	128.24998 -0.05	157.50	118.35	143.77	823
25 Apr 16	139.47748 +0.05	166.50	132.77	141.75	2,462
22 Apr 16	128.24998 +0.03	132.75	118.80	124.87	502
21 Apr 16	122.28750 -0.01	128.25	117.00	120.15	270
20 Apr 16	123.74999 +0.03	128.25	117.00	119.25	135
19 Apr 16	116.99998 +0.01	130.50	117.00	126.02	283
18 Apr 16	114.74998 +0.00	126.00	101.45	117.00	264
15 Apr 16	115.87498 +0.03	123.75	103.50	103.50	698
14 Apr 16	110.02498 +0.05	110.25	94.54	101.25	315
13 Apr 16	99.17999 -0.01	105.75	96.75	101.25	173
12 Apr 16	101.24998 +0.00	101.25	96.75	99.02	131
11 Apr 16	101.24998 -0.02	105.75	99.00	101.25	160
08 Apr 16	105.74999 +0.00	108.00	99.00	101.25	90
07 Apr 16	105.72749 +0.02	109.75	96.75	99.00	101
06 Apr 16	101.29498 -0.02	112.50	96.30	108.90	93
05 Apr 16	105.74999 -0.02	112.50	105.75	110.47	28
04 Apr 16	110.24999 -0.04	114.75	105.75	110.25	53
01 Apr 16	119.24998 +0.02	121.50	111.15	121.50	51
31 Mar 16	114.74998 +0.02	117.00	112.79	112.79	33
30 Mar 16	110.24999 +0.01	117.00	107.82	108.00	184
29 Mar 16	107.99998 -0.03	117.00	108.00	117.00	95
28 Mar 16	114.74998 +0.01	119.25	112.50	112.52	41
24 Mar 16	112.49999 -0.01	119.81	112.50	119.81	110
23 Mar 16	115.55997 -0.01	126.00	112.50	117.22	282
22 Mar 16	117.22499 +0.00	126.00	112.50	112.50	254
21 Mar 16	117.02248 +0.00	130.48	113.62	121.50	190
18 Mar 16	117.69749 +0.00	126.00	112.50	112.50	492
17 Mar 16	116.99998 -0.04	135.00	114.75	135.00	345
16 Mar 16	125.97747 +0.01	128.25	114.77	114.77	111
15 Mar 16	123.74999 -0.03	130.50	114.75	128.25	257
14 Mar 16	130.49997 +0.01	137.32	126.00	137.25	165
11 Mar 16	128.47498 -0.01	139.50	127.12	127.12	126
10 Mar 16	130.54500 -0.02	135.22	128.25	135.00	165
09 Mar 16	134.99998 +0.04	137.23	128.25	135.00	53
08 Mar 16	125.99998 -0.11	150.79	117.00	150.79	269
07 Mar 16	150.77248 +0.04	153.00	130.50	130.50	804
04 Mar 16	141.74997 +0.05	141.75	114.75	114.75	324
03 Mar 16	130.49997 +0.00	135.00	120.82	132.75	96
02 Mar 16	131.62497 +0.02	132.28	114.75	126.00	184
01 Mar 16	125.99998 -0.01	126.58	105.77	105.77	46
29 Feb 16	128.24998 +0.06	128.25	118.78	118.78	259
26 Feb 16	114.29999 +0.01	114.64	105.75	105.77	64
25 Feb 16	112.49999 -0.02	121.50	103.63	118.12	299
24 Feb 16	116.99998 +0.01	119.27	99.00	119.25	262
23 Feb 16	114.52499 +0.01	119.25	110.27	117.00	137
22 Feb 16	112.52249 -0.03	117.00	110.27	114.75	57
19 Feb 16	119.24998 -0.02	128.23	118.39	128.23	63
18 Feb 16	123.74999 -0.01	127.28	103.50	117.00	184
17 Feb 16	125.99998 +0.07	132.68	109.91	110.23	483
16 Feb 16	110.24999 +0.03	113.94	103.52	108.00	128
12 Feb 16	104.62499 +0.03	108.00	92.29	101.25	132
11 Feb 16	96.74999 -0.04	108.00	92.32	103.50	124
10 Feb 16	105.74999 -0.01	123.75	103.50	123.75	198
09 Feb 16	106.89749 -0.05	132.30	99.00	132.30	397
08 Feb 16	117.67499 -0.02	121.77	117.00	121.77	112
05 Feb 16	121.52247 +0.01	125.21	119.29	125.10	132
04 Feb 16	120.37498 -0.01	125.10	119.29	121.50	252
03 Feb 16	121.94998 -0.02	135.00	119.70	135.00	503
02 Feb 16	125.99998 -0.02	139.48	123.75	135.00	193
01 Feb 16	129.93748 +0.03	135.00	125.64	134.03	113
29 Jan 16	123.74999 +0.01	132.75	121.48	121.48	165
28 Jan 16	121.50000 -0.02	135.00	117.02	128.25	377
27 Jan 16	125.99998 -0.04	139.50	124.65	135.00	149
26 Jan 16	134.95497 +0.04	139.50	128.25	128.25	257
25 Jan 16	125.99998 -0.03	134.26	119.25	132.75	62
22 Jan 16	132.74998 +0.01	141.75	124.04	135.00	176
21 Jan 16	129.39749 -0.04	136.10	117.00	132.75	104
20 Jan 16	138.37500 +0.00	144.00	115.27	144.00	615
19 Jan 16	139.49998 -0.03	147.19	135.00	144.00	139
15 Jan 16	146.24997 -0.01	155.27	137.92	150.75	417
14 Jan 16	148.52248 +0.01	155.25	146.14	155.25	253
13 Jan 16	146.27248 -0.05	166.50	146.25	166.50	229
12 Jan 16	157.52248 -0.04	175.50	157.52	175.50	255
11 Jan 16	166.47748 +0.04	172.48	159.77	168.75	826
08 Jan 16	157.67998 +0.02	180.00	157.68	180.00	646
07 Jan 16	153.44997 -0.03	159.75	148.50	159.75	213
06 Jan 16	159.74997 -0.03	186.75	158.62	186.75	472
05 Jan 16	166.04997 +0.02	166.50	148.52	155.25	346
04 Jan 16	162.00000 -0.03	168.75	157.50	168.75	93
31 Dec 15	168.29999 -0.01	173.25	153.18	164.70	1,171
30 Dec 15	170.54999 +0.01	186.28	164.25	182.25	438
29 Dec 15	168.74997 +0.04	180.00	159.75	159.75	653
28 Dec 15	159.74997 -0.09	180.00	159.75	180.00	399
24 Dec 15	179.99997 +0.03	180.00	173.25	175.50	89
23 Dec 15	173.24998 +0.02	177.75	168.75	174.37	213
22 Dec 15	168.74997 +0.07	175.05	157.39	157.39	750
21 Dec 15	153.02249 +0.00	157.50	153.02	157.50	401
18 Dec 15	153.78748 -0.02	173.25	153.79	162.00	325
17 Dec 15	157.49997 -0.04	186.66	157.50	162.00	327
16 Dec 15	166.49998 -0.03	180.00	162.00	173.50	376
15 Dec 15	173.47498 -0.01	184.50	173.47	184.50	199
14 Dec 15	175.49997 +0.02	189.00	171.00	171.00	643
11 Dec 15	170.99997 -0.01	177.73	171.00	171.00	214
10 Dec 15	173.24998 -0.04	182.25	171.04	182.25	411
09 Dec 15	182.60999 +0.05	193.27	171.00	171.00	262
08 Dec 15	170.99997 -0.03	182.25	171.00	177.75	549
07 Dec 15	177.75000 -0.02	198.67	173.70	182.25	560
04 Dec 15	182.27249 +0.00	195.75	175.50	180.00	635
03 Dec 15	182.69998 -0.07	204.75	180.72	198.00	306
02 Dec 15	197.99997 -0.06	219.51	189.00	202.50	1,549
01 Dec 15	211.81497 -0.13	234.00	196.20	234.00	1,086
30 Nov 15	240.74997 +0.00	256.50	227.25	240.75	1,915
27 Nov 15	240.74997 +0.13	245.25	204.75	204.75	3,224
25 Nov 15	211.49998 +0.04	227.25	195.75	209.25	2,627
24 Nov 15	202.04997 -0.01	211.50	193.50	211.50	607
23 Nov 15	204.74998 +0.09	207.00	189.00	189.00	1,942
20 Nov 15	184.04997 +0.07	184.50	173.25	175.50	671
19 Nov 15	167.39999 +0.03	184.50	162.00	167.74	1,024
18 Nov 15	159.74997 -0.02	168.75	149.06	162.58	889
17 Nov 15	164.13748 -0.03	169.60	162.25	169.60	231
16 Nov 15	170.99997 +0.01	175.48	164.47	175.48	356
13 Nov 15	168.72748 -0.05	175.48	159.82	168.75	933
12 Nov 15	180.02249 -0.02	191.23	174.73	184.50	564
11 Nov 15	184.49997 -0.02	193.52	182.27	184.57	398
10 Nov 15	188.09999 -0.03	196.87	186.75	191.27	587
09 Nov 15	193.81497 -0.02	207.00	193.50	195.77	201
06 Nov 15	197.99997 -0.05	212.42	191.25	204.75	982
05 Nov 15	209.22746 +0.03	227.25	204.75	220.50	2,611
04 Nov 15	202.49997 +0.01	211.05	193.50	193.50	1,079
03 Nov 15	199.14748 +0.00	202.50	191.25	193.86	267
02 Nov 15	200.27246 +0.06	203.85	191.25	191.25	488
30 Oct 15	186.79497 -0.02	189.09	186.75	187.36	324
29 Oct 15	191.24998 -0.02	202.05	184.50	198.00	359
28 Oct 15	195.74997 +0.01	195.75	189.00	193.50	553
27 Oct 15	193.49997 -0.03	202.21	191.50	191.50	251
26 Oct 15	199.91248 -0.01	209.25	193.72	209.25	464
23 Oct 15	201.37497 +0.00	210.64	200.25	202.50	351
22 Oct 15	200.24998 +0.00	211.48	200.25	207.00	294
21 Oct 15	200.27246 -0.08	224.98	200.25	218.25	1,576
20 Oct 15	218.27248 +0.04	279.00	216.00	229.50	7,440
19 Oct 15	209.94748 -0.08	227.25	207.00	227.25	229
16 Oct 15	227.24997 +0.05	234.00	213.75	218.25	942
15 Oct 15	215.99997 +0.04	216.00	189.00	200.25	898
14 Oct 15	205.87498 -0.03	218.23	202.50	218.23	540
13 Oct 15	213.74997 -0.04	227.70	213.75	222.77	642
12 Oct 15	222.77246 -0.04	236.25	216.00	236.25	443
09 Oct 15	231.74997 -0.05	245.25	227.25	238.50	1,822
08 Oct 15	243.00000 +0.04	247.50	227.27	236.25	1,819
07 Oct 15	233.99997 +0.09	236.25	213.75	216.00	1,536
06 Oct 15	213.74997 -0.03	227.25	207.09	225.00	1,562
05 Oct 15	221.24248 +0.04	236.25	216.00	236.25	1,601
02 Oct 15	213.07497 +0.09	213.75	195.75	199.46	2,161
01 Oct 15	193.49997 -0.07	213.75	186.75	202.50	1,587
30 Sep 15	208.34998 -0.04	213.97	198.02	211.50	2,595
29 Sep 15	217.79996 -0.10	245.25	200.25	245.25	3,929
28 Sep 15	240.50247 -0.10	272.25	221.67	258.75	3,831
25 Sep 15	263.24994 -0.15	306.00	252.00	290.25	3,754
24 Sep 15	296.99997 -0.04	328.50	281.25	326.25	7,662
23 Sep 15	305.99997 +0.03	461.25	303.75	420.75	68,111
22 Sep 15	299.24997 -0.03	308.25	294.75	308.25	458
21 Sep 15	305.99997 +0.00	319.50	299.25	299.27	1,303
18 Sep 15	305.99997 +0.05	321.75	294.75	299.25	830
17 Sep 15	294.74994 -0.02	306.00	292.50	303.75	417
16 Sep 15	299.24997 -0.06	317.27	297.00	312.75	429
15 Sep 15	312.74997 -0.05	344.25	312.75	333.00	258
14 Sep 15	323.99997 -0.02	344.25	321.75	328.50	80
11 Sep 15	328.49997 +0.04	345.37	319.86	324.00	74
10 Sep 15	319.49994 -0.08	342.00	319.50	342.00	328
09 Sep 15	337.49994 -0.02	357.75	333.00	357.75	362
08 Sep 15	341.99994 +0.06	375.75	315.00	375.75	1,606
04 Sep 15	328.49997 +0.01	357.75	317.25	333.00	1,137
03 Sep 15	326.13745 +0.03	360.00	288.00	317.25	2,197
02 Sep 15	319.49994 +0.06	321.75	299.25	319.50	523
01 Sep 15	305.99997 +0.01	312.75	300.94	308.25	329
31 Aug 15	303.74994 -0.04	324.00	299.25	315.00	509
28 Aug 15	312.74997 +0.04	315.00	290.25	301.27	775
27 Aug 15	303.74994 -0.01	308.65	294.75	303.75	364
26 Aug 15	305.99997 -0.05	321.75	299.25	321.75	765
25 Aug 15	317.24994 +0.01	328.50	299.25	328.50	355
24 Aug 15	314.99994 -0.19	337.50	303.75	315.00	372
21 Aug 15	357.74994 +0.02	416.25	315.00	382.50	3,084
20 Aug 15	353.24997 +0.08	391.50	315.00	337.50	2,404
19 Aug 15	335.24997 +0.05	337.50	306.02	315.00	260
18 Aug 15	323.99997 +0.01	326.25	299.25	326.25	416
17 Aug 15	321.74997 -0.02	335.25	297.00	315.00	561
14 Aug 15	326.24994 -0.15	369.00	315.00	366.75	844
13 Aug 15	359.99994 +0.03	364.50	342.00	342.00	259
12 Aug 15	353.60995 -0.04	364.50	344.25	364.50	461
11 Aug 15	362.24997 -0.06	396.00	360.00	378.00	465
10 Aug 15	375.74994 +0.13	427.50	348.75	351.00	1,976
07 Aug 15	346.49997 -0.08	366.75	342.00	364.50	299
06 Aug 15	364.49997 +0.12	366.75	339.75	339.75	912
05 Aug 15	337.49994 -0.06	378.00	337.50	371.25	453
04 Aug 15	350.97745 +0.04	353.25	342.00	342.00	219
03 Aug 15	341.77496 -0.04	360.00	339.75	348.75	551
31 Jul 15	350.99994 -0.08	367.45	351.00	366.75	263
30 Jul 15	368.99994 +0.07	375.75	348.75	348.75	534
29 Jul 15	353.24997 -0.02	362.25	348.75	362.25	550
28 Jul 15	357.74994 -0.01	373.50	355.50	373.50	348
27 Jul 15	359.99994 +0.02	373.36	355.50	357.75	473
24 Jul 15	355.49997 -0.06	381.15	348.75	380.25	599
23 Jul 15	368.97745 +0.04	396.00	348.77	353.25	1,174
22 Jul 15	359.99994 +0.00	364.05	342.00	357.75	600
21 Jul 15	359.99994 +0.00	373.50	348.75	362.25	695
20 Jul 15	359.99994 -0.17	420.75	360.00	405.00	1,936
17 Jul 15	398.24994 +0.03	405.00	371.25	391.50	1,299
16 Jul 15	391.49994 -0.03	420.75	375.75	402.75	1,084
15 Jul 15	398.24994 -0.15	440.98	382.50	425.25	1,982
14 Jul 15	431.99994 +0.07	483.75	416.25	416.25	2,986
13 Jul 15	416.24994 -0.13	445.52	414.00	445.50	1,296
10 Jul 15	445.49997 -0.01	468.00	432.00	450.00	1,070
09 Jul 15	447.74994 -0.20	488.25	429.75	488.25	1,918
08 Jul 15	492.74994 -0.19	533.25	483.75	533.25	1,658
07 Jul 15	535.50000 -0.18	605.25	513.00	582.75	6,315
06 Jul 15	575.99994 +0.29	614.25	488.25	490.50	15,607
02 Jul 15	510.74997 +0.12	559.57	463.50	477.00	5,406
01 Jul 15	483.74997 -0.04	526.50	459.00	506.25	8,337
30 Jun 15	492.74994 +0.71	661.50	398.25	398.25	109,663
29 Jun 15	332.99997 -0.08	357.75	333.00	353.25	255
26 Jun 15	350.99994 -0.02	385.02	348.75	366.75	151
25 Jun 15	355.49997 -0.07	378.00	355.50	378.00	265
24 Jun 15	371.24994 +0.08	393.75	351.00	366.75	610
23 Jun 15	353.24997 +0.04	384.73	348.75	369.00	548
22 Jun 15	344.24997 +0.02	344.25	333.00	342.00	26
19 Jun 15	339.74994 +0.00	344.25	330.75	344.25	50
18 Jun 15	339.74994 -0.05	357.75	337.50	351.00	334
17 Jun 15	350.99994 -0.01	364.50	342.00	360.00	158
16 Jun 15	353.24997 +0.02	362.23	346.50	346.50	147
15 Jun 15	348.74994 +0.00	353.25	337.50	342.00	289
12 Jun 15	348.74994 -0.10	373.50	342.00	362.25	354
11 Jun 15	371.24994 -0.03	380.25	362.25	380.25	259
10 Jun 15	377.99997 +0.01	463.50	369.00	378.00	6,442
09 Jun 15	375.74994 +0.10	375.75	348.75	357.75	361
08 Jun 15	353.22745 +0.04	364.50	346.50	351.00	120
05 Jun 15	344.24997 +0.03	351.36	330.75	342.45	398
04 Jun 15	337.49994 -0.05	355.50	337.50	348.77	195
03 Jun 15	348.74994 -0.07	378.45	342.00	366.75	490
02 Jun 15	364.49997 -0.10	400.50	362.25	400.50	471
01 Jun 15	386.99997 -0.09	425.25	373.50	425.25	690
29 May 15	407.24994 -0.23	450.00	384.75	423.00	2,757
28 May 15	458.99991 +0.44	513.00	351.00	371.25	11,458
27 May 15	359.99994 +0.15	378.67	321.77	331.58	565
26 May 15	326.24994 -0.02	337.05	319.50	326.25	369
22 May 15	330.74997 +0.02	335.25	326.25	330.75	117
21 May 15	326.24994 -0.06	355.50	326.25	333.00	563
20 May 15	339.74994 -0.07	357.75	330.75	348.75	470
19 May 15	355.49997 -0.06	366.75	346.50	357.77	238
18 May 15	368.99994 -0.08	393.75	355.50	393.75	456
15 May 15	386.99997 -0.04	407.25	378.00	407.25	286
14 May 15	395.99994 -0.04	411.75	389.25	404.82	118
13 May 15	405.44995 +0.03	414.00	389.25	398.25	104
12 May 15	398.27246 -0.04	404.98	389.25	402.75	177
11 May 15	407.24994 -0.02	416.23	405.00	405.00	108
08 May 15	411.70496 +0.00	420.75	393.75	393.75	167
07 May 15	411.68243 +0.03	427.50	384.75	409.50	385
06 May 15	404.99994 -0.07	416.25	405.00	416.25	169
05 May 15	420.74994 -0.06	423.00	405.00	416.25	175
04 May 15	434.24994 +0.07	434.25	413.77	420.75	253
01 May 15	418.49994 -0.03	429.75	411.75	425.25	414
30 Apr 15	425.24994 -0.01	456.75	411.75	427.50	658
29 Apr 15	427.49994 -0.05	436.50	418.50	434.25	477
28 Apr 15	438.70493 -0.06	447.75	425.25	447.75	496
27 Apr 15	451.52994 -0.04	468.34	447.75	463.50	598
24 Apr 15	461.24991 -0.06	488.23	461.25	465.75	695
23 Apr 15	474.74991 -0.10	499.50	474.75	490.72	556
22 Apr 15	497.24994 +0.02	515.25	474.75	490.48	768
21 Apr 15	492.77243 -0.08	591.75	483.75	517.50	4,424
20 Apr 15	510.74997 +0.21	535.50	461.14	463.50	2,966
17 Apr 15	463.49994 +0.01	474.75	461.25	465.75	149
16 Apr 15	461.24991 +0.01	468.00	456.75	465.75	161
15 Apr 15	458.99991 +0.01	470.25	456.75	463.50	204
14 Apr 15	456.74994 -0.05	477.00	454.50	477.00	451
13 Apr 15	467.99994 -0.03	475.92	463.50	470.25	166
10 Apr 15	474.74991 +0.00	479.25	461.25	479.25	247
09 Apr 15	474.68240 +0.03	488.25	465.75	465.75	563
08 Apr 15	467.99994 -0.03	490.50	465.75	477.00	435
07 Apr 15	474.74991 -0.01	522.00	459.00	459.00	1,001
06 Apr 15	476.99991 +0.02	481.50	452.25	472.50	401
02 Apr 15	472.49991 +0.02	483.75	472.50	472.50	224
01 Apr 15	467.99994 -0.07	494.98	461.25	483.75	521
31 Mar 15	483.74997 -0.11	525.71	483.75	520.65	592
30 Mar 15	508.49994 -0.10	555.75	506.27	540.02	542
27 Mar 15	530.99994 -0.03	537.75	507.22	537.75	637
26 Mar 15	537.74994 -0.03	573.75	515.25	551.25	580
25 Mar 15	544.49994 -0.42	625.43	542.25	618.75	2,471
24 Mar 15	640.12494 +0.63	652.50	495.00	495.00	6,238
23 Mar 15	497.96994 -0.10	517.50	481.72	506.25	591
20 Mar 15	519.74994 -0.12	558.00	519.75	540.00	643
19 Mar 15	546.75000 +0.04	549.00	517.50	535.50	768
18 Mar 15	537.74994 -0.06	551.70	535.50	551.25	550
17 Mar 15	551.24988 +0.00	555.73	542.25	542.25	444
16 Mar 15	551.24988 +0.04	569.25	522.00	540.00	778
13 Mar 15	542.24994 +0.02	546.75	519.75	519.75	996
12 Mar 15	537.74994 -0.17	598.48	517.52	585.00	1,195
11 Mar 15	575.99994 -0.10	612.00	571.50	612.00	1,058
10 Mar 15	598.49994 +0.00	610.87	585.00	596.25	457
09 Mar 15	598.49994 -0.04	634.50	596.25	614.25	462
06 Mar 15	607.49988 -0.11	670.48	596.25	630.00	1,491
05 Mar 15	632.24994 -0.08	708.75	632.25	652.50	3,900
04 Mar 15	650.24994 +0.20	654.75	600.75	616.50	1,897
03 Mar 15	605.24994 -0.03	625.39	596.25	607.50	1,051
02 Mar 15	611.99994 +0.02	656.32	603.00	630.00	1,826
27 Feb 15	607.49988 -0.21	670.48	605.23	663.75	2,940
26 Feb 15	654.74994 -0.43	783.00	632.25	715.50	8,874
25 Feb 15	751.49988 +0.74	807.75	582.75	603.00	28,606
24 Feb 15	584.99988 -0.13	630.00	567.00	625.50	1,964
23 Feb 15	614.24994 +0.16	641.25	564.75	564.75	3,360
20 Feb 15	578.24988 -0.19	618.75	562.50	598.50	2,700
19 Feb 15	620.99994 -0.08	635.62	596.25	630.00	2,727
18 Feb 15	638.99988 +0.22	652.50	607.50	650.25	7,569
17 Feb 15	589.49988 +0.86	832.50	578.25	765.00	24,634
13 Feb 15	395.99994 +0.00	396.00	396.00	396.00	27,175
12 Feb 15	395.99994 -0.07	443.25	380.25	409.50	93
11 Feb 15	411.74997 -0.10	432.00	407.25	432.00	19
10 Feb 15	434.24994 -0.20	495.00	434.25	495.00	49
09 Feb 15	479.24997 +0.13	479.25	479.25	479.25	3
06 Feb 15	450.11243 +0.00	486.00	438.75	438.75	62
05 Feb 15	449.88745 +0.09	472.50	445.50	472.50	18
04 Feb 15	430.19992 -0.34	540.00	396.02	540.00	97
03 Feb 15	506.18243 -0.40	569.25	499.50	564.97	98
02 Feb 15	596.24994 -0.06	675.00	591.75	616.50	38
30 Jan 15	610.71741 -0.09	629.48	528.75	629.48	29
29 Jan 15	629.99988 +0.18	697.50	531.00	537.75	106
28 Jan 15	589.49988 +0.02	589.50	549.00	578.25	5
27 Jan 15	584.99988 -0.08	600.75	564.75	573.75	31
26 Jan 15	602.99994 -0.03	641.25	569.25	576.00	25
23 Jan 15	609.74994 -0.06	614.25	609.75	614.25	3
22 Jan 15	623.24988 +0.01	623.25	623.25	623.25	1
21 Jan 15	619.98749 -0.10	643.50	619.42	643.50	6
20 Jan 15	643.49994 +0.00	643.50	608.17	608.17	8
16 Jan 15	642.48743 -0.36	672.75	596.36	596.36	28
15 Jan 15	724.49988 -0.01	724.50	724.50	724.50	1
14 Jan 15	726.72736 +0.22	798.75	652.50	792.00	50
13 Jan 15	677.24994 +0.08	872.30	652.50	697.50	192
12 Jan 15	659.04742 +0.59	672.52	528.75	537.75	113
09 Jan 15	526.49988 -0.10	594.00	515.25	594.00	7
08 Jan 15	548.99994 +0.08	603.00	531.00	531.00	63
07 Jan 15	530.99994 +0.00	566.01	528.75	528.75	18
06 Jan 15	530.99994 -0.03	537.75	528.75	537.75	14
05 Jan 15	537.74994 -0.06	551.25	537.64	551.25	13
02 Jan 15	551.24988 -0.09	576.00	529.38	576.00	5
31 Dec 14	571.49994 +0.27	578.23	499.50	508.50	39
30 Dec 14	510.74997 -0.03	516.53	499.50	507.44	26
29 Dec 14	517.49994 -0.21	580.50	506.25	573.75	27
26 Dec 14	564.74994 +0.29	580.50	517.50	580.50	90
24 Dec 14	499.49997 -0.01	515.25	495.00	495.00	7
23 Dec 14	501.74991 -0.30	542.25	486.00	486.00	31
22 Dec 14	569.24994 +0.15	576.00	528.75	540.00	22
19 Dec 14	535.47742 -0.12	540.00	528.75	540.00	12
18 Dec 14	562.49988 -0.10	618.73	562.50	585.00	34
17 Dec 14	584.99988 -0.30	663.75	564.75	564.75	131
16 Dec 14	652.49994 +0.23	663.75	474.75	540.00	129
15 Dec 14	600.74994 -0.26	630.00	598.50	598.50	76
12 Dec 14	659.24994 -0.12	672.75	657.00	661.50	10
11 Dec 14	686.24988 -0.01	708.75	681.75	690.75	24
10 Dec 14	688.49994 +0.09	708.73	654.75	657.00	29
09 Dec 14	668.24994 -0.01	668.25	657.00	657.00	1
08 Dec 14	670.49994 +0.08	675.02	654.75	666.00	31
05 Dec 14	652.49994 -0.02	681.75	652.50	657.00	13
04 Dec 14	656.99994 -0.01	715.50	652.52	715.50	14
03 Dec 14	659.24994 -0.27	721.80	655.99	681.75	15
02 Dec 14	719.99988 +0.30	726.75	652.50	654.75	43
01 Dec 14	652.49994 +0.00	683.98	652.50	652.50	9
28 Nov 14	652.49994 -0.14	659.25	648.00	648.00	7
26 Nov 14	683.97742 -0.06	720.00	589.50	589.50	45
25 Nov 14	697.97235 +0.00	697.97	697.97	697.97	0
24 Nov 14	697.97235 +0.10	740.25	670.50	675.00	12
21 Nov 14	674.99988 -0.27	699.75	675.00	699.75	10
20 Nov 14	736.64990 +0.14	736.65	736.65	736.65	0
19 Nov 14	704.24994 -0.07	708.75	697.50	697.50	20
18 Nov 14	719.99988 +0.05	785.25	720.00	785.25	1
17 Nov 14	708.74988 +0.00	742.50	697.50	720.00	22
14 Nov 14	708.74988 +0.05	726.75	708.75	726.75	7
13 Nov 14	697.49988 +0.09	699.75	675.00	677.25	11
12 Nov 14	677.24994 -0.10	704.25	677.25	702.00	9
11 Nov 14	699.74988 +0.00	699.75	699.75	699.75	0
10 Nov 14	699.74988 -0.10	706.50	697.50	702.00	21
07 Nov 14	722.24994 +0.10	726.75	720.00	726.73	8
06 Nov 14	699.74988 +0.20	699.75	654.75	654.75	5
05 Nov 14	654.74994 +0.01	655.20	654.75	655.20	4
04 Nov 14	652.49994 -0.30	684.00	616.50	652.52	36
03 Nov 14	719.99988 +0.00	720.00	720.00	720.00	0
31 Oct 14	719.99988 +0.20	720.00	658.33	675.22	3
30 Oct 14	674.99988 +0.08	722.25	675.00	717.75	14
29 Oct 14	656.99994 -0.43	726.75	654.75	726.75	10
28 Oct 14	753.74988 +0.04	753.75	735.77	735.77	2
27 Oct 14	744.74994 -0.07	744.75	735.75	735.75	6
24 Oct 14	761.06238 +0.21	761.06	722.25	722.25	11
23 Oct 14	713.24994 -0.22	735.75	668.25	735.75	12
22 Oct 14	762.72736 +0.08	762.73	762.73	762.73	1
21 Oct 14	744.74994 +0.00	744.75	744.75	744.75	0
20 Oct 14	744.74994 -0.14	778.50	744.75	778.50	10
17 Oct 14	776.24988 +0.09	778.50	731.25	747.00	56
16 Oct 14	755.99988 +0.11	785.25	733.50	738.00	23
15 Oct 14	731.24988 -0.20	785.25	731.25	731.25	20
14 Oct 14	776.22736 -0.56	922.50	713.25	922.50	49
13 Oct 14	902.24994 -0.28	902.25	902.25	902.25	1
10 Oct 14	965.24994 -0.21	987.75	931.50	987.75	7
09 Oct 14	1,012.49982 -0.08	1,012.50	1,012.50	1,012.50	2
08 Oct 14	1,030.49988 +0.08	1,030.50	1,030.50	1,030.50	9
07 Oct 14	1,012.49982 +0.00	1,018.19	1,012.50	1,012.50	4
06 Oct 14	1,012.49982 -0.27	1,075.50	1,012.50	1,075.50	63
03 Oct 14	1,072.77734 +0.26	1,086.75	1,023.75	1,023.75	20
02 Oct 14	1,014.77240 -0.49	1,080.00	1,014.77	1,048.50	16
01 Oct 14	1,124.99976 +0.50	1,125.00	1,012.50	1,012.50	15
30 Sep 14	1,012.49982 -0.10	1,019.25	1,012.50	1,012.50	8
29 Sep 14	1,035.11243 +0.02	1,035.11	1,012.50	1,012.50	8
26 Sep 14	1,030.49988 -0.19	1,041.75	1,014.75	1,026.00	19
25 Sep 14	1,073.24988 +0.05	1,073.25	1,012.50	1,012.50	12
24 Sep 14	1,061.99988 +0.12	1,062.00	1,012.50	1,012.50	51
23 Sep 14	1,034.99988 -0.14	1,091.25	1,035.00	1,066.50	32
22 Sep 14	1,066.49976 +0.24	1,127.25	1,044.00	1,044.00	15
19 Sep 14	1,012.49982 -0.19	1,107.00	1,012.50	1,037.25	44
18 Sep 14	1,055.24988 -0.25	1,133.98	1,053.00	1,133.98	24
17 Sep 14	1,111.49988 +0.10	1,133.98	1,071.00	1,071.00	8
16 Sep 14	1,088.99988 -0.07	1,143.00	1,057.50	1,059.75	28
15 Sep 14	1,104.74988 -0.08	1,154.23	1,014.75	1,129.50	70
12 Sep 14	1,122.74976 +0.16	1,138.50	1,068.75	1,138.50	45
11 Sep 14	1,086.74988 -0.39	1,188.00	1,080.00	1,127.25	68
10 Sep 14	1,174.49988 -0.18	1,260.00	1,137.89	1,260.00	66
09 Sep 14	1,214.99976 +0.70	1,386.00	1,147.50	1,215.00	495
08 Sep 14	1,057.49988 +0.30	1,091.25	931.50	996.75	78
05 Sep 14	989.99994 -0.18	1,068.75	990.00	1,010.25	22
04 Sep 14	1,030.49988 -0.08	1,030.50	951.75	1,012.52	48
03 Sep 14	1,048.49988 -0.07	1,057.50	983.25	1,057.50	12
02 Sep 14	1,064.24988 +0.19	1,077.75	1,012.50	1,019.25	12
29 Aug 14	1,021.49994 +0.07	1,032.75	945.02	1,001.25	4
28 Aug 14	1,005.74988 -0.26	1,039.52	976.50	976.50	19
27 Aug 14	1,064.24988 +0.22	1,075.50	964.93	1,075.50	22
26 Aug 14	1,014.74994 -0.22	1,084.50	927.00	1,084.50	100
25 Aug 14	1,064.24988 -0.19	1,129.50	1,064.25	1,129.50	26
22 Aug 14	1,106.41479 -0.34	1,143.00	1,064.27	1,143.00	29
21 Aug 14	1,183.50000 -0.02	1,183.50	1,131.77	1,180.73	7
20 Aug 14	1,187.97729 +0.46	1,197.00	1,091.25	1,091.25	6
19 Aug 14	1,084.94983 -0.74	1,248.75	1,045.80	1,248.75	44
18 Aug 14	1,252.01233 +0.36	1,270.57	1,203.75	1,203.75	38
15 Aug 14	1,169.99976 +0.30	1,206.00	1,113.75	1,131.75	44
14 Aug 14	1,102.49988 +0.15	1,125.00	1,101.49	1,118.25	12
13 Aug 14	1,068.74988 +0.00	1,122.75	1,037.25	1,122.73	27
12 Aug 14	1,068.74988 +0.54	1,086.75	967.50	1,010.25	68
11 Aug 14	947.24988 -0.29	1,012.50	947.25	1,012.50	12
08 Aug 14	1,012.49982 +0.15	1,030.50	996.77	996.77	10
07 Aug 14	978.74982 -0.28	1,044.00	951.97	1,044.00	28
06 Aug 14	1,041.74988 -0.13	1,118.25	1,030.50	1,030.50	59
05 Aug 14	1,071.00000 -0.33	1,134.00	1,057.50	1,134.00	27
04 Aug 14	1,145.24988 -0.42	1,260.00	1,127.83	1,251.00	61
01 Aug 14	1,239.75000 -0.41	1,287.00	1,237.72	1,264.50	13
31 Jul 14	1,331.99988 -0.07	1,417.50	1,264.50	1,329.75	18
30 Jul 14	1,347.68225 -0.31	1,371.26	1,347.68	1,352.25	16
29 Jul 14	1,417.04980 +0.17	1,449.00	1,300.66	1,300.66	48
28 Jul 14	1,379.24988 +0.11	1,435.50	1,262.27	1,435.50	45
25 Jul 14	1,354.49988 -0.35	1,428.77	1,316.25	1,363.50	142
24 Jul 14	1,433.24988 -0.06	2,036.25	1,410.75	1,485.00	3,180
23 Jul 14	1,446.74976 +0.83	1,516.50	1,235.25	1,260.00	676
22 Jul 14	1,260.04492 +0.00	1,271.25	1,248.75	1,264.90	24
21 Jul 14	1,259.99976 +0.00	1,266.75	1,255.50	1,266.75	27
18 Jul 14	1,259.99976 +0.00	1,260.00	1,260.00	1,260.00	4
17 Jul 14	1,259.99976 +0.01	1,266.30	1,248.75	1,248.77	29
16 Jul 14	1,257.74988 -0.13	1,295.10	1,158.75	1,291.50	57
15 Jul 14	1,286.99976 +0.40	1,316.18	1,163.25	1,188.00	99
14 Jul 14	1,196.99988 -0.60	1,332.00	1,145.25	1,332.00	127
11 Jul 14	1,331.99988 +0.02	1,505.18	1,293.75	1,505.18	55
10 Jul 14	1,327.61230 -0.14	1,395.00	1,269.00	1,395.00	28
09 Jul 14	1,358.99976 -0.26	1,401.75	1,354.50	1,401.75	22
08 Jul 14	1,417.47742 -0.64	1,597.50	1,354.50	1,593.00	115
07 Jul 14	1,561.49976 -0.45	1,653.75	1,561.50	1,653.75	14
03 Jul 14	1,662.74976 +0.38	1,666.08	1,662.68	1,666.08	7
02 Jul 14	1,577.24976 +0.39	1,653.75	1,496.25	1,496.25	52
01 Jul 14	1,489.04980 -0.43	1,669.50	1,485.00	1,581.75	33
30 Jun 14	1,586.27222 -0.12	1,710.00	1,586.25	1,622.25	56
27 Jun 14	1,613.47485 -0.13	1,687.50	1,597.50	1,622.25	21
26 Jun 14	1,642.49976 -0.15	1,678.50	1,597.50	1,658.27	48
25 Jun 14	1,676.24976 -0.45	1,755.00	1,676.25	1,755.00	28
24 Jun 14	1,777.49976 +0.06	1,811.25	1,737.00	1,766.25	20
23 Jun 14	1,763.99988 -0.52	1,845.00	1,746.00	1,845.00	29
20 Jun 14	1,880.99963 -0.09	1,892.25	1,698.75	1,892.25	253
19 Jun 14	1,901.24976 -0.64	1,986.68	1,838.25	1,975.50	246
18 Jun 14	2,045.24976 +0.00	2,247.75	1,921.50	2,081.25	2,318