FUNDMANAGER.co.uk

Zalando SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	26.23000 +0.48	26.23	25.68	25.77	1,023,652
21 Oct 26	25.75000 +0.59	25.93	25.03	25.10	941,263
20 Oct 26	25.16000 -0.75	26.04	24.99	25.94	1,140,794
19 Oct 26	25.91000 +0.66	25.91	25.02	25.04	1,069,845
16 Oct 26	25.25000 +0.38	25.48	24.74	24.82	1,190,112
15 Oct 26	24.87000 +0.91	24.94	24.13	24.37	1,148,478
14 Oct 26	23.96000 -0.42	24.32	23.78	24.31	1,275,339
13 Oct 26	24.38000 +0.24	24.73	24.28	24.35	896,859
12 Oct 26	24.14000 +0.34	24.31	23.78	23.91	831,863
09 Oct 26	23.80000 +0.99	24.05	22.98	23.00	1,609,939
08 Oct 26	22.81000 +0.25	22.95	22.37	22.39	886,365
07 Oct 26	22.56000 +0.16	22.95	22.21	22.21	954,417
06 Oct 26	22.40000 +0.18	22.52	22.10	22.44	866,864
05 Oct 26	22.22000 -0.05	22.37	22.02	22.28	486,019
02 Oct 26	22.27000 +0.05	22.55	22.13	22.43	1,035,271
01 Oct 26	22.22000 -0.48	22.65	22.12	22.41	766,050
30 Sep 26	22.70000 +0.83	22.74	21.48	21.68	1,096,116
29 Sep 26	21.87000 +0.07	21.99	21.55	21.78	743,320
28 Sep 26	21.80000 -0.23	22.20	21.64	22.11	741,790
25 Sep 26	22.03000 -0.09	22.39	21.88	22.03	692,948
24 Sep 26	22.12000 -0.23	22.75	22.12	22.30	834,956
23 Sep 26	22.35000 +0.00	22.51	21.85	22.37	1,052,702
22 Sep 26	22.35000 +0.80	22.69	21.61	21.76	1,000,756
21 Sep 26	21.55000 +0.03	21.67	21.43	21.57	591,203
18 Sep 26	21.52000 -0.28	21.76	21.31	21.63	2,332,463
17 Sep 26	21.80000 +0.32	21.95	21.56	21.60	908,884
16 Sep 26	21.48000 -0.27	21.77	21.30	21.77	980,423
15 Sep 26	21.75000 -0.84	22.67	21.75	22.50	1,004,001
14 Sep 26	22.59000 +0.27	22.78	22.30	22.30	911,759
11 Sep 26	22.32000 +0.05	22.38	22.00	22.31	829,272
10 Sep 26	22.27000 -0.67	23.02	22.24	23.00	854,685
09 Sep 26	22.94000 -0.43	23.40	22.93	23.12	728,136
08 Sep 26	23.37000 -0.21	23.97	23.27	23.46	737,748
07 Sep 26	23.58000 +0.07	23.87	23.07	23.07	596,422
04 Sep 26	23.51000 +0.69	23.68	22.72	22.85	1,142,469
03 Sep 26	22.82000 -0.25	23.20	22.66	23.10	1,833,358
02 Sep 26	23.07000 -1.13	24.05	22.91	23.99	1,466,917
01 Sep 26	24.20000 -0.45	24.89	24.02	24.41	1,012,264
31 Aug 26	24.65000 +0.49	24.84	24.00	24.00	2,094,479
28 Aug 26	24.16000 +0.16	24.24	23.83	24.09	914,744
27 Aug 26	24.00000 +0.78	24.00	23.02	23.03	1,432,817
26 Aug 26	23.22000 -0.22	23.44	23.09	23.44	699,775
25 Aug 26	23.44000 +0.49	23.73	22.83	22.95	1,203,287
24 Aug 26	22.95000 +0.17	23.02	22.67	22.89	904,655
21 Aug 26	22.78000 +0.31	22.78	22.44	22.49	910,900
20 Aug 26	22.47000 -0.09	22.61	22.32	22.45	791,238
19 Aug 26	22.56000 -0.12	22.71	22.25	22.52	1,122,880
18 Aug 26	22.68000 -0.10	22.94	22.60	22.68	1,251,489
17 Aug 26	22.78000 -0.82	23.57	22.63	23.57	1,472,574
14 Aug 26	23.60000 -0.38	24.46	23.59	24.12	1,175,421
13 Aug 26	23.98000 -0.04	24.30	23.92	24.24	1,219,577
12 Aug 26	24.02000 -0.05	24.74	23.90	24.25	1,788,246
11 Aug 26	24.07000 -0.73	24.80	24.05	24.68	1,338,090
10 Aug 26	24.80000 +0.19	24.92	24.45	24.62	1,257,837
07 Aug 26	24.61000 -0.53	25.13	24.51	25.04	1,690,549
06 Aug 26	25.14000 +0.68	25.64	24.70	24.80	1,852,991
05 Aug 26	24.46000 -0.76	25.38	24.25	25.00	2,511,296
04 Aug 26	25.22000 -3.89	26.00	23.86	26.00	7,233,445
03 Aug 26	29.11000 +0.85	29.54	28.56	28.68	1,646,602
31 Jul 26	28.26000 -0.69	28.93	28.26	28.61	1,448,122
30 Jul 26	28.95000 -1.29	30.43	28.95	30.00	1,428,887
29 Jul 26	30.24000 +0.39	30.24	29.10	29.62	1,304,176
28 Jul 26	29.85000 +1.28	29.93	28.52	28.66	1,310,480
27 Jul 26	28.57000 +1.13	28.91	27.84	27.91	1,036,553
24 Jul 26	27.44000 +0.37	27.54	26.62	27.06	664,427
23 Jul 26	27.07000 -1.15	28.30	27.07	28.29	1,000,596
22 Jul 26	28.22000 -0.01	28.82	27.95	28.00	963,094
21 Jul 26	28.23000 -0.12	28.46	27.84	28.30	760,703
20 Jul 26	28.35000 +0.44	28.58	27.70	27.74	1,030,257
17 Jul 26	27.91000 -0.06	28.21	27.50	27.71	922,333
16 Jul 26	27.97000 +0.13	27.97	27.35	27.49	1,730,507
15 Jul 26	27.84000 +0.09	28.06	26.87	27.67	799,030
14 Jul 26	27.75000 +0.57	27.77	27.02	27.16	1,242,871
13 Jul 26	27.18000 +0.23	27.49	26.47	26.69	833,305
10 Jul 26	26.95000 -0.10	27.35	26.76	27.30	861,738
09 Jul 26	27.05000 +0.88	27.16	26.00	26.34	893,100
08 Jul 26	26.17000 -1.07	27.28	25.70	27.10	1,205,652
07 Jul 26	27.24000 +0.05	27.51	26.89	27.47	964,771
06 Jul 26	27.19000 +0.16	27.66	27.08	27.11	928,949
03 Jul 26	27.03000 +0.29	27.14	26.24	26.65	968,396
02 Jul 26	26.74000 +1.08	26.74	25.30	25.50	1,027,043
01 Jul 26	25.66000 +0.29	25.88	24.66	25.42	1,087,541
30 Jun 26	25.37000 +0.22	25.83	24.97	25.34	1,054,623
29 Jun 26	25.15000 +0.23	25.83	24.92	25.00	1,536,741
26 Jun 26	24.92000 -1.68	25.52	23.77	24.31	4,272,305
25 Jun 26	26.60000 +0.23	27.00	26.04	26.34	1,145,433
24 Jun 26	26.37000 +0.87	26.37	25.25	25.30	1,394,279
23 Jun 26	25.50000 +0.26	25.62	24.79	25.00	1,104,700
22 Jun 26	25.24000 +0.99	25.76	23.98	24.11	1,498,022
19 Jun 26	24.25000 -0.24	24.44	23.98	24.34	1,951,779
18 Jun 26	24.49000 +0.18	24.74	23.97	24.32	1,237,145
17 Jun 26	24.31000 +0.54	25.27	23.80	23.80	1,214,587
16 Jun 26	23.77000 -0.50	24.43	23.65	24.25	988,615
15 Jun 26	24.27000 -0.36	25.27	24.06	25.04	1,114,503
12 Jun 26	24.63000 -0.47	25.97	24.55	25.23	1,375,267
11 Jun 26	25.10000 -0.05	25.35	24.55	24.86	1,006,360
10 Jun 26	25.15000 +0.65	25.15	24.35	24.44	1,328,542
09 Jun 26	24.50000 +0.49	24.67	23.96	23.99	1,516,226
08 Jun 26	24.01000 -0.63	24.45	23.83	24.09	1,341,196
05 Jun 26	24.64000 +0.87	24.86	23.59	23.68	1,620,253
04 Jun 26	23.77000 +0.41	23.89	23.31	23.38	971,464
03 Jun 26	23.36000 -0.22	24.38	23.22	23.43	1,712,215
02 Jun 26	23.58000 +0.65	24.08	23.04	23.12	1,693,028
01 Jun 26	22.93000 -0.36	23.57	22.69	23.21	1,321,584
29 May 26	23.29000 +0.50	23.75	22.81	22.81	2,751,628
28 May 26	22.79000 +0.03	22.93	22.26	22.63	1,197,693
27 May 26	22.76000 +0.40	22.93	22.28	22.28	1,537,041
26 May 26	22.36000 +0.64	22.44	21.43	21.64	1,359,144
25 May 26	21.72000 +0.88	21.78	20.96	21.00	781,222
22 May 26	20.84000 +0.19	21.29	20.78	20.80	1,427,287
21 May 26	20.65000 +0.53	20.78	20.14	20.20	1,566,699
20 May 26	20.12000 +0.45	20.27	19.27	19.36	1,769,331
19 May 26	19.67000 +0.02	20.15	19.59	19.67	1,233,488
18 May 26	19.64500 +0.31	20.07	18.94	19.18	1,778,638
15 May 26	19.33500 -0.12	19.59	19.23	19.35	1,451,526
14 May 26	19.45500 +0.11	19.64	19.22	19.64	1,386,673
13 May 26	19.34000 +0.26	19.55	18.85	19.08	1,548,752
12 May 26	19.08500 -1.13	20.00	18.61	19.99	4,397,076
11 May 26	20.21000 +0.34	20.36	19.74	19.75	2,225,821
08 May 26	19.86500 -0.42	20.60	19.82	20.06	2,569,556
07 May 26	20.28000 -0.16	20.72	19.88	20.23	3,273,478
06 May 26	20.44000 -0.36	21.96	19.69	21.92	5,070,567
05 May 26	20.80000 -0.12	21.41	20.80	20.86	1,839,477
04 May 26	20.92000 -0.11	21.42	20.79	21.20	1,555,069
30 Apr 26	21.03000 -0.13	21.23	20.73	20.90	1,704,082
29 Apr 26	21.16000 -0.02	21.55	20.95	21.34	1,397,535
28 Apr 26	21.18000 -0.66	21.83	21.00	21.72	1,300,592
27 Apr 26	21.84000 -0.10	22.43	21.75	22.10	1,319,985
24 Apr 26	21.94000 -0.10	22.26	21.71	21.90	1,325,540
23 Apr 26	22.04000 -0.60	22.73	21.84	22.45	1,403,738
22 Apr 26	22.64000 -0.49	23.04	22.45	23.02	1,296,143
21 Apr 26	23.13000 -0.20	23.75	23.05	23.32	917,199
20 Apr 26	23.33000 -0.22	23.48	23.05	23.11	883,023
17 Apr 26	23.55000 +0.30	23.96	22.94	23.11	1,927,082
16 Apr 26	23.25000 +0.68	23.63	22.61	22.65	1,253,258
15 Apr 26	22.57000 +0.40	22.68	22.04	22.20	975,047
14 Apr 26	22.17000 +0.06	22.40	21.90	22.02	953,039
13 Apr 26	22.11000 +0.13	22.15	21.72	21.72	884,429
10 Apr 26	21.98000 -0.30	22.57	21.84	22.30	1,041,325
09 Apr 26	22.28000 +0.42	22.40	21.55	21.67	1,372,283
08 Apr 26	21.86000 +1.36	22.37	21.58	21.63	1,730,138
07 Apr 26	20.50000 -0.50	21.26	20.29	20.99	1,658,664
02 Apr 26	21.00000 -0.24	21.32	20.62	20.76	1,430,668
01 Apr 26	21.24000 +0.69	21.30	20.68	21.10	1,276,796
31 Mar 26	20.55000 +0.31	20.77	20.33	20.34	1,437,567
30 Mar 26	20.24000 +0.11	20.30	19.59	20.00	1,835,823
27 Mar 26	20.13000 -0.51	20.75	20.13	20.53	1,828,808
26 Mar 26	20.64000 -0.83	21.52	20.46	21.42	1,818,559
25 Mar 26	21.47000 +0.13	21.76	21.14	21.54	1,488,616
24 Mar 26	21.34000 +0.12	21.79	21.22	21.50	1,532,716
23 Mar 26	21.22000 -0.67	22.54	21.06	21.20	2,172,843
20 Mar 26	21.89000 -0.80	23.02	21.75	22.96	3,399,830
19 Mar 26	22.69000 -0.85	23.18	22.38	23.03	2,798,772
18 Mar 26	23.54000 -0.33	24.15	23.34	23.82	1,733,126
17 Mar 26	23.87000 +0.05	24.26	23.51	23.69	2,029,259
16 Mar 26	23.82000 +0.28	23.82	22.66	23.60	2,888,788
13 Mar 26	23.54000 +1.52	24.20	21.65	21.75	3,939,916
12 Mar 26	22.02000 +1.91	22.90	20.52	21.00	4,831,611
11 Mar 26	20.11000 -0.30	20.58	20.02	20.21	1,274,359
10 Mar 26	20.41000 +0.57	20.61	20.09	20.23	1,198,101
09 Mar 26	19.84000 -0.48	20.37	19.83	20.27	1,263,862
06 Mar 26	20.32000 -0.06	20.75	20.23	20.43	1,839,863
05 Mar 26	20.38000 +0.71	20.65	19.40	19.65	2,487,920
04 Mar 26	19.66500 +0.51	19.69	19.14	19.45	1,482,901
03 Mar 26	19.16000 -0.67	19.89	18.79	19.54	2,508,472
02 Mar 26	19.83000 -0.92	20.23	19.56	20.00	2,178,317
27 Feb 26	20.75000 +0.11	20.87	20.30	20.46	1,654,302
26 Feb 26	20.64000 +0.15	21.02	20.43	20.69	1,678,520
25 Feb 26	20.49000 +0.11	20.59	20.20	20.38	1,295,709
24 Feb 26	20.38000 +0.21	20.69	20.05	20.16	1,210,476
23 Feb 26	20.17000 -0.52	20.68	20.02	20.58	1,486,858
20 Feb 26	20.69000 -0.34	21.10	20.65	21.00	1,575,248
19 Feb 26	21.03000 -0.13	21.52	21.03	21.10	1,035,761
18 Feb 26	21.16000 -0.40	21.65	20.78	21.65	2,003,881
17 Feb 26	21.56000 +0.42	21.73	21.04	21.04	1,691,801
16 Feb 26	21.14000 +0.63	21.36	20.64	20.75	1,422,534
13 Feb 26	20.51000 -0.17	21.00	20.35	20.74	1,648,550
12 Feb 26	20.68000 -0.22	21.33	20.62	21.20	2,040,044
11 Feb 26	20.90000 -1.50	22.26	20.90	22.26	2,561,701
10 Feb 26	22.40000 +0.99	22.64	21.41	21.50	1,812,903
09 Feb 26	21.41000 +0.12	21.69	21.06	21.34	1,053,744
06 Feb 26	21.29000 -0.49	21.71	21.03	21.70	1,580,819
05 Feb 26	21.78000 +0.07	22.18	21.43	21.91	1,338,395
04 Feb 26	21.71000 +0.23	22.17	21.14	21.59	2,211,059
03 Feb 26	21.48000 -2.95	24.50	20.85	24.50	8,479,564
02 Feb 26	24.43000 +0.09	24.79	24.08	24.31	1,008,682
30 Jan 26	24.34000 +0.06	24.56	23.98	24.07	890,047
29 Jan 26	24.28000 +0.17	24.91	24.03	24.46	1,343,050
28 Jan 26	24.11000 +0.05	24.27	23.80	24.06	926,495
27 Jan 26	24.06000 +0.41	24.06	23.54	23.76	1,136,915
26 Jan 26	23.65000 -0.31	24.04	23.40	23.93	1,259,487
23 Jan 26	23.96000 -1.03	24.84	23.72	24.76	2,102,617
22 Jan 26	24.99000 +0.60	25.09	24.59	24.77	925,992
21 Jan 26	24.39000 -0.36	24.70	24.14	24.64	1,026,256
20 Jan 26	24.75000 -0.71	25.35	24.37	25.32	1,650,521
19 Jan 26	25.46000 -0.26	25.59	24.83	25.10	790,406
16 Jan 26	25.72000 +0.44	26.13	24.82	25.25	1,878,566
15 Jan 26	25.28000 -0.23	25.96	25.28	25.56	1,057,701
14 Jan 26	25.51000 -0.87	26.43	25.28	26.42	1,408,428
13 Jan 26	26.38000 +1.20	26.81	25.75	25.75	1,689,815
12 Jan 26	25.18000 +0.24	25.75	25.00	25.00	1,319,850
09 Jan 26	24.94000 -0.04	25.73	24.66	25.06	1,216,229
08 Jan 26	24.98000 -0.59	25.85	24.42	25.70	1,744,335
07 Jan 26	25.57000 +1.13	25.64	24.19	24.44	1,831,219
06 Jan 26	24.44000 -0.16	24.96	24.06	24.80	1,307,916
05 Jan 26	24.60000 -0.06	24.82	23.82	24.71	1,285,383
02 Jan 26	24.66000 -0.68	25.74	24.56	25.48	884,474
30 Dec 25	25.34000 +0.15	25.34	25.07	25.25	346,620
29 Dec 25	25.19000 +0.27	25.37	24.93	25.00	902,497
23 Dec 25	24.92000 -0.36	25.66	24.84	25.40	696,665
22 Dec 25	25.28000 +0.30	25.28	24.88	25.01	1,154,171
19 Dec 25	24.98000 -0.74	25.88	24.82	25.60	2,101,869
18 Dec 25	25.72000 +0.34	25.91	25.43	25.45	1,362,553
17 Dec 25	25.38000 +0.69	25.54	24.34	24.76	2,048,721
16 Dec 25	24.69000 +1.00	24.69	23.49	23.53	1,860,514
15 Dec 25	23.69000 +0.60	23.69	23.11	23.20	1,185,939
12 Dec 25	23.09000 +0.03	23.43	22.87	22.97	1,227,144
11 Dec 25	23.06000 -0.18	23.65	23.06	23.23	1,044,575
10 Dec 25	23.24000 -0.16	23.38	23.04	23.21	618,600
09 Dec 25	23.40000 +0.29	23.40	22.81	23.10	872,748
08 Dec 25	23.11000 -0.62	24.11	23.08	23.78	976,054
05 Dec 25	23.73000 +0.15	24.30	23.45	23.47	1,024,831
04 Dec 25	23.58000 -0.05	24.17	23.53	23.78	969,687
03 Dec 25	23.63000 +0.41	23.69	23.22	23.37	976,723
02 Dec 25	23.22000 -0.34	23.50	23.08	23.48	864,270
01 Dec 25	23.56000 +0.36	23.60	22.67	23.07	1,015,739
28 Nov 25	23.20000 +0.08	23.28	22.92	23.03	589,980
27 Nov 25	23.12000 +0.16	23.17	22.92	22.99	502,918
26 Nov 25	22.96000 +0.54	23.03	22.49	22.64	956,491
25 Nov 25	22.42000 +0.31	22.43	21.75	22.05	1,732,036
24 Nov 25	22.11000 -0.03	22.37	21.96	22.35	1,452,608
21 Nov 25	22.14000 -0.47	22.47	21.81	22.12	1,473,507
20 Nov 25	22.61000 -0.02	22.93	22.33	22.75	955,900
19 Nov 25	22.63000 +0.33	22.97	22.21	22.40	1,288,722
18 Nov 25	22.30000 +0.13	22.50	21.09	21.39	2,106,839
17 Nov 25	22.17000 -0.77	23.00	22.06	22.95	2,101,454
14 Nov 25	22.94000 -0.78	23.58	22.86	23.50	1,581,649
13 Nov 25	23.72000 +0.17	23.97	23.42	23.68	1,558,782
12 Nov 25	23.55000 +0.54	23.67	22.66	22.91	1,655,018
11 Nov 25	23.01000 +0.43	23.21	22.26	22.50	2,030,824
10 Nov 25	22.58000 +0.34	22.95	22.32	22.40	2,234,639
07 Nov 25	22.24000 -1.90	24.70	22.12	24.09	2,517,292
06 Nov 25	24.14000 +1.49	24.98	23.78	24.00	3,057,721
05 Nov 25	22.65000 -0.20	22.75	22.37	22.70	1,133,985
04 Nov 25	22.85000 -0.62	23.18	22.64	23.18	1,440,711
03 Nov 25	23.47000 -0.79	24.49	23.47	24.10	1,120,314
31 Oct 25	24.26000 -0.37	24.60	24.22	24.56	909,429
30 Oct 25	24.63000 +0.02	24.86	24.39	24.70	798,086
29 Oct 25	24.61000 -1.23	26.36	24.29	25.96	2,299,643
28 Oct 25	25.84000 -0.37	26.36	25.83	26.00	812,872
27 Oct 25	26.21000 -0.21	26.61	25.96	26.42	893,574
24 Oct 25	26.42000 -0.17	26.85	26.21	26.63	640,692
23 Oct 25	26.59000 +0.10	26.76	26.23	26.46	876,043
22 Oct 25	26.49000 -0.14	26.81	26.28	26.53	684,253
21 Oct 25	26.63000 -0.01	26.73	26.10	26.50	603,283
20 Oct 25	26.64000 +0.46	26.66	25.89	26.31	941,169
17 Oct 25	26.18000 -0.46	26.42	25.88	26.25	912,128
16 Oct 25	26.64000 -0.20	26.88	26.31	26.88	854,049
15 Oct 25	26.84000 -0.08	27.13	26.36	27.13	1,099,850
14 Oct 25	26.92000 +0.38	27.71	26.39	26.43	1,405,720
13 Oct 25	26.54000 +0.32	26.64	26.02	26.57	950,415
10 Oct 25	26.22000 -0.90	27.44	26.22	27.29	1,251,057
09 Oct 25	27.12000 -0.88	28.28	26.89	28.04	1,434,149
08 Oct 25	28.00000 +1.42	28.12	26.22	26.39	1,626,247
07 Oct 25	26.58000 -0.12	27.00	26.42	26.60	865,531
06 Oct 25	26.70000 -0.26	27.19	26.70	27.00	764,498
03 Oct 25	26.96000 -0.22	27.23	26.45	27.22	832,306
02 Oct 25	27.18000 +0.90	27.19	26.46	26.50	1,560,509
01 Oct 25	26.28000 +0.27	26.43	25.64	25.80	1,037,457
30 Sep 25	26.01000 -0.21	26.63	25.89	26.07	982,841
29 Sep 25	26.22000 -0.06	26.50	25.73	26.39	1,096,646
26 Sep 25	26.28000 -0.67	27.04	26.09	26.89	1,070,892
25 Sep 25	26.95000 -0.48	28.06	26.95	27.58	926,603
24 Sep 25	27.43000 +0.73	27.69	26.42	26.76	1,189,637
23 Sep 25	26.70000 +0.34	26.75	26.35	26.60	1,113,468
22 Sep 25	26.36000 +0.14	26.54	25.99	26.25	762,311
19 Sep 25	26.22000 -1.00	27.01	26.22	27.00	1,876,139
18 Sep 25	27.22000 +1.37	27.88	25.64	25.89	2,469,432
17 Sep 25	25.85000 +0.19	25.94	25.18	25.47	1,440,562
16 Sep 25	25.66000 -0.18	26.42	25.66	25.89	1,487,826
15 Sep 25	25.84000 +0.66	25.97	25.17	25.34	1,059,387
12 Sep 25	25.18000 -0.26	25.79	24.98	25.52	1,185,794
11 Sep 25	25.44000 -0.03	26.02	25.41	25.42	687,658
10 Sep 25	25.47000 +0.11	25.91	25.28	25.30	697,737
09 Sep 25	25.36000 -0.57	25.99	25.35	25.88	829,967
08 Sep 25	25.93000 +1.24	25.93	24.63	24.63	1,272,028
05 Sep 25	24.69000 +0.25	25.25	24.64	24.70	995,982
04 Sep 25	24.44000 +0.51	24.62	23.92	23.96	972,869
03 Sep 25	23.93000 +0.95	24.10	22.98	23.15	1,229,917
02 Sep 25	22.98000 -0.85	23.74	22.98	23.66	1,223,081
01 Sep 25	23.83000 +0.03	24.33	23.77	24.24	665,292
29 Aug 25	23.80000 -0.47	24.33	23.80	24.20	917,763
28 Aug 25	24.27000 -0.21	24.81	24.15	24.57	630,332
27 Aug 25	24.48000 -0.33	24.97	24.14	24.80	805,802
26 Aug 25	24.81000 +0.10	25.09	24.36	24.55	1,093,235
25 Aug 25	24.71000 -0.32	25.07	24.62	25.03	586,035
22 Aug 25	25.03000 +0.69	25.09	24.21	24.24	1,043,560
21 Aug 25	24.34000 +0.02	24.48	24.12	24.42	1,057,797
20 Aug 25	24.32000 +0.12	24.39	24.00	24.10	892,986
19 Aug 25	24.20000 +0.86	24.45	23.46	23.46	1,259,907
18 Aug 25	23.34000 +0.23	23.57	23.15	23.22	659,499
15 Aug 25	23.11000 -0.36	23.64	23.11	23.59	744,132
14 Aug 25	23.47000 -0.08	23.73	23.09	23.73	1,079,040
13 Aug 25	23.55000 +0.55	23.81	23.14	23.17	1,406,662
12 Aug 25	23.00000 +0.08	23.03	22.59	23.00	1,146,613
11 Aug 25	22.92000 -0.49	23.82	22.91	23.50	1,361,019
08 Aug 25	23.41000 +0.32	23.43	22.96	23.13	1,182,925
07 Aug 25	23.09000 +0.09	23.57	22.82	22.91	2,270,240
06 Aug 25	23.00000 -2.28	26.66	22.52	26.50	6,202,518
05 Aug 25	25.28000 -0.31	25.94	25.04	25.70	1,608,667
04 Aug 25	25.59000 +0.63	25.78	25.07	25.20	769,710
01 Aug 25	24.96000 -0.76	25.61	24.96	25.50	1,056,875
31 Jul 25	25.72000 -1.13	27.19	25.63	26.98	1,374,403
30 Jul 25	26.85000 +0.06	27.19	26.65	26.73	605,192
29 Jul 25	26.79000 +0.08	27.12	26.73	26.79	693,975
28 Jul 25	26.71000 -0.62	27.73	26.66	27.60	848,413
25 Jul 25	27.33000 +0.13	27.33	26.84	27.00	616,008
24 Jul 25	27.20000 -0.10	27.70	27.11	27.70	733,475
23 Jul 25	27.30000 -0.34	28.40	27.30	28.19	958,135
22 Jul 25	27.64000 +0.11	27.65	27.25	27.55	543,516
21 Jul 25	27.53000 -0.25	28.18	27.53	27.88	772,895
18 Jul 25	27.78000 +0.20	28.12	27.58	27.79	782,832
17 Jul 25	27.58000 +0.05	27.84	27.36	27.56	650,357
16 Jul 25	27.53000 +0.14	28.14	27.16	27.17	952,793
15 Jul 25	27.39000 +0.29	27.88	27.12	27.16	1,080,972
14 Jul 25	27.10000 -1.51	27.96	26.91	27.88	2,455,339
11 Jul 25	28.61000 -0.24	28.92	28.51	28.66	837,145
10 Jul 25	28.85000 -0.06	29.19	28.67	29.12	764,207
09 Jul 25	28.91000 +0.62	28.91	28.07	28.37	877,525
08 Jul 25	28.29000 +0.16	28.33	27.57	28.14	747,679
07 Jul 25	28.13000 +0.04	28.18	27.77	28.18	560,636
04 Jul 25	28.09000 -0.19	28.15	27.55	28.11	568,540
03 Jul 25	28.28000 -0.10	28.57	28.03	28.51	601,648
02 Jul 25	28.38000 -0.70	29.15	28.14	29.03	1,270,157
01 Jul 25	29.08000 +1.13	29.19	27.94	27.97	1,448,312
30 Jun 25	27.95000 +0.84	28.52	27.64	27.83	1,435,337
27 Jun 25	27.11000 +0.01	27.34	26.60	27.29	734,645
26 Jun 25	27.10000 +0.33	27.37	26.69	27.03	812,559
25 Jun 25	26.77000 -0.13	27.12	26.46	27.10	940,236
24 Jun 25	26.90000 +0.65	27.20	26.77	27.06	1,126,914
23 Jun 25	26.25000 -0.35	26.52	26.00	26.20	1,019,766
20 Jun 25	26.60000 +0.07	27.07	26.45	26.79	2,459,531
19 Jun 25	26.53000 -1.21	27.41	26.31	27.41	1,256,678
18 Jun 25	27.74000 -0.28	28.17	27.46	28.00	856,949
17 Jun 25	28.02000 -0.70	28.54	27.92	28.54	745,319
16 Jun 25	28.72000 +0.22	28.79	28.34	28.60	724,292
13 Jun 25	28.50000 -0.15	28.62	27.88	28.00	892,095
12 Jun 25	28.65000 -0.94	29.54	28.65	29.18	1,139,919
11 Jun 25	29.59000 +0.05	29.82	28.80	29.04	857,642
10 Jun 25	29.54000 -0.62	30.26	29.46	30.10	1,142,421
09 Jun 25	30.16000 -0.06	30.76	30.01	30.19	625,696
06 Jun 25	30.22000 -0.34	30.96	30.22	30.60	524,636
05 Jun 25	30.56000 -0.20	30.95	30.28	30.81	1,065,755
04 Jun 25	30.76000 -0.32	31.57	30.76	31.23	1,127,169
03 Jun 25	31.08000 -1.24	32.46	31.02	32.42	988,552
02 Jun 25	32.32000 +0.87	32.32	31.07	31.21	922,865
30 May 25	31.45000 +0.61	31.80	30.77	30.83	1,990,982
29 May 25	30.84000 -0.71	31.93	30.55	31.86	963,382
28 May 25	31.55000 -1.03	32.44	31.39	32.34	1,031,341
27 May 25	32.58000 +1.56	32.60	30.84	30.94	1,121,622
26 May 25	31.02000 +0.62	31.16	30.49	30.88	599,091
23 May 25	30.40000 -0.18	30.61	29.52	30.47	829,077
22 May 25	30.58000 +0.29	30.68	29.63	29.97	1,073,340
21 May 25	30.29000 -0.33	30.42	29.73	30.30	1,153,224
20 May 25	30.62000 -0.50	31.29	30.58	31.19	1,047,842
19 May 25	31.12000 +0.09	31.42	30.72	30.99	688,346
16 May 25	31.03000 -0.17	31.40	30.75	31.40	1,046,402
15 May 25	31.20000 -0.32	31.57	31.07	31.37	741,642
14 May 25	31.52000 -0.68	32.36	31.38	32.32	705,825
13 May 25	32.20000 +0.60	32.48	31.51	31.71	1,036,881
12 May 25	31.60000 -0.03	32.46	31.03	32.10	1,021,038
09 May 25	31.63000 +0.18	31.86	30.98	31.50	1,243,373
08 May 25	31.45000 +1.35	31.45	30.08	30.42	1,244,227
07 May 25	30.10000 -1.03	31.59	29.98	31.57	1,402,535
06 May 25	31.13000 -1.08	34.20	30.95	33.88	2,474,836
05 May 25	32.21000 -0.51	33.12	31.83	32.61	990,778
02 May 25	32.72000 +0.75	32.89	31.92	32.47	940,893
30 Apr 25	31.97000 -1.76	33.08	31.67	32.72	1,316,702
29 Apr 25	33.73000 -0.25	34.50	33.51	34.17	857,866
28 Apr 25	33.98000 -0.54	34.79	33.98	34.65	546,696
25 Apr 25	34.52000 -0.97	35.66	33.84	35.44	1,336,776
24 Apr 25	35.49000 -0.28	35.82	34.88	35.38	607,889
23 Apr 25	35.77000 +0.48	36.76	35.54	35.95	870,522
22 Apr 25	35.29000 +1.04	35.59	33.93	34.10	708,570
17 Apr 25	34.25000 +0.41	34.30	33.65	33.84	585,361
16 Apr 25	33.84000 -0.12	33.90	33.17	33.40	628,816
15 Apr 25	33.96000 +0.60	34.46	33.33	33.40	957,093
14 Apr 25	33.36000 +1.53	33.52	31.95	32.47	605,189
11 Apr 25	31.83000 +0.63	32.01	30.53	31.72	897,734
10 Apr 25	31.20000 +1.24	34.05	31.01	32.62	1,632,104
09 Apr 25	29.96000 -0.41	30.54	29.09	29.26	1,232,830
08 Apr 25	30.37000 +0.96	30.88	29.21	29.90	1,414,403
07 Apr 25	29.41000 -0.74	31.14	27.38	27.98	1,981,072
04 Apr 25	30.15000 -2.10	32.38	29.23	32.01	1,971,313
03 Apr 25	32.25000 -1.17	33.86	31.90	32.30	1,316,782
02 Apr 25	33.42000 +1.19	33.42	32.01	32.01	872,773
01 Apr 25	32.23000 +0.47	32.70	31.91	31.95	911,536
31 Mar 25	31.76000 -0.48	32.06	31.10	31.91	1,059,968
28 Mar 25	32.24000 -0.76	33.72	32.24	32.68	1,160,923
27 Mar 25	33.00000 +1.06	33.41	32.10	32.20	1,420,778
26 Mar 25	31.94000 +0.24	32.92	31.32	31.87	1,092,917
25 Mar 25	31.70000 +0.13	31.72	30.71	31.62	1,396,780
24 Mar 25	31.57000 +0.56	31.69	30.84	31.28	464,272
21 Mar 25	31.01000 -1.09	31.85	30.27	31.79	1,577,798
20 Mar 25	32.10000 -0.25	32.66	31.95	32.30	1,658,505
19 Mar 25	32.35000 +1.14	32.48	30.90	30.98	1,299,241
18 Mar 25	31.21000 +0.21	31.93	30.91	31.19	990,289
17 Mar 25	31.00000 -0.38	31.41	30.81	31.27	818,914
14 Mar 25	31.38000 +0.75	31.78	30.46	30.68	1,095,024
13 Mar 25	30.63000 -0.15	31.34	30.33	30.48	1,052,910
12 Mar 25	30.78000 +0.10	31.39	30.20	30.74	1,259,169
11 Mar 25	30.68000 -0.87	31.82	30.38	31.60	1,254,327
10 Mar 25	31.55000 -1.30	33.56	31.22	33.23	1,265,733
07 Mar 25	32.85000 -0.25	33.42	31.58	32.45	1,274,418
06 Mar 25	33.10000 -1.37	35.69	32.51	35.50	2,961,757
05 Mar 25	34.47000 +1.53	34.74	33.50	33.57	1,051,494
04 Mar 25	32.94000 -2.12	34.68	32.90	34.65	1,166,865
03 Mar 25	35.06000 +0.31	35.75	34.19	34.84	1,187,655
28 Feb 25	34.75000 -0.54	35.04	34.52	34.82	1,858,922
27 Feb 25	35.29000 -1.49	36.34	35.21	36.31	1,267,629
26 Feb 25	36.78000 -0.62	37.81	36.73	37.70	850,108
25 Feb 25	37.40000 +0.11	37.71	37.02	37.09	588,534
24 Feb 25	37.29000 +0.31	37.84	36.85	37.04	717,109
21 Feb 25	36.98000 -0.12	37.48	36.89	37.30	812,518
20 Feb 25	37.10000 -0.51	37.88	36.81	37.76	656,215
19 Feb 25	37.61000 -1.01	38.86	37.61	38.72	968,648
18 Feb 25	38.62000 -1.24	40.08	38.62	39.86	916,270
17 Feb 25	39.86000 +0.57	39.90	38.97	38.98	476,917
14 Feb 25	39.29000 +0.00	39.54	38.88	39.18	825,230
13 Feb 25	39.29000 +1.02	39.60	38.47	38.56	802,986
12 Feb 25	38.27000 +0.67	38.50	37.50	37.71	1,189,766
11 Feb 25	37.60000 +0.12	37.62	37.13	37.26	875,328
10 Feb 25	37.48000 +0.18	37.71	36.83	37.15	654,648
07 Feb 25	37.30000 +0.15	37.40	36.38	37.16	1,537,880
06 Feb 25	37.15000 +0.74	37.15	36.20	36.71	949,056
05 Feb 25	36.41000 +0.79	36.41	35.14	35.50	635,974
04 Feb 25	35.62000 -0.17	35.87	35.46	35.53	457,036
03 Feb 25	35.79000 -0.35	35.92	35.06	35.15	759,890
31 Jan 25	36.14000 +0.54	36.49	35.41	35.53	961,699
30 Jan 25	35.60000 +0.58	35.88	34.68	34.89	629,232
29 Jan 25	35.02000 +0.08	35.63	34.67	35.00	725,347
28 Jan 25	34.94000 +0.21	35.33	34.16	34.28	1,011,047
27 Jan 25	34.73000 +1.23	34.73	32.87	33.14	1,653,662
24 Jan 25	33.50000 +0.95	33.50	32.55	32.78	1,550,698
23 Jan 25	32.55000 +1.62	32.55	30.82	30.96	942,877
22 Jan 25	30.93000 -0.47	31.60	30.68	31.42	853,892
21 Jan 25	31.40000 -0.08	31.43	30.72	31.34	803,749
20 Jan 25	31.48000 -0.55	32.18	31.38	32.06	411,679
17 Jan 25	32.03000 +0.35	32.37	31.73	32.37	1,376,331
16 Jan 25	31.68000 +2.50	33.90	31.19	32.20	3,639,425
15 Jan 25	29.18000 +0.91	29.44	28.09	28.49	780,988
14 Jan 25	28.27000 +0.05	28.68	27.95	28.14	860,018
13 Jan 25	28.22000 -0.41	28.75	28.14	28.53	882,072
10 Jan 25	28.63000 -1.63	30.12	28.63	30.12	1,514,819
09 Jan 25	30.26000 -0.77	31.11	30.08	30.77	966,553
08 Jan 25	31.03000 -0.77	31.85	31.03	31.74	1,150,991
07 Jan 25	31.80000 -0.42	32.30	31.28	32.30	832,353
06 Jan 25	32.22000 +0.18	32.78	31.80	31.97	840,279
03 Jan 25	32.04000 -0.18	32.28	31.75	32.20	625,525
02 Jan 25	32.22000 -0.17	32.68	32.01	32.45	895,149
30 Dec 24	32.39000 -0.44	32.75	32.39	32.73	407,998
27 Dec 24	32.83000 +0.04	32.98	32.39	32.90	550,536
23 Dec 24	32.79000 -0.20	33.03	32.64	33.00	384,333
20 Dec 24	32.99000 -0.31	33.22	32.74	32.95	1,369,682
19 Dec 24	33.30000 -0.50	33.73	32.53	32.75	1,170,821
18 Dec 24	33.80000 -0.13	34.16	33.52	33.90	1,002,298
17 Dec 24	33.93000 -0.34	34.58	33.86	34.10	981,956
16 Dec 24	34.27000 -0.27	34.89	34.14	34.30	759,912
13 Dec 24	34.54000 -0.46	35.01	34.22	34.96	872,404
12 Dec 24	35.00000 +0.01	35.64	34.42	35.13	1,091,095
11 Dec 24	34.99000 +0.56	35.87	31.27	31.86	3,680,452
10 Dec 24	34.43000 -0.27	34.61	33.67	34.40	1,015,411
09 Dec 24	34.70000 +0.33	34.77	33.93	34.42	769,986
06 Dec 24	34.37000 +0.53	34.48	33.56	33.75	1,307,131
05 Dec 24	33.84000 +0.61	34.10	33.05	33.10	1,167,919
04 Dec 24	33.23000 +2.52	33.33	30.71	30.71	1,932,378
03 Dec 24	30.71000 +0.64	30.78	29.70	30.07	799,771
02 Dec 24	30.07000 +0.65	30.07	29.07	29.20	872,817
29 Nov 24	29.42000 +0.42	29.44	28.85	29.15	462,447
28 Nov 24	29.00000 +0.35	29.11	28.51	28.69	294,326
27 Nov 24	28.65000 -0.60	29.39	28.35	29.35	551,146
26 Nov 24	29.25000 -0.54	29.64	28.84	29.50	568,300
25 Nov 24	29.79000 +0.36	29.89	29.30	29.35	1,081,505
22 Nov 24	29.43000 +1.76	29.71	27.80	27.87	1,125,200
21 Nov 24	27.67000 +0.35	27.75	27.23	27.36	859,925
20 Nov 24	27.32000 +0.07	27.92	27.30	27.46	789,767
19 Nov 24	27.25000 -0.26	27.53	26.93	27.43	759,407
18 Nov 24	27.51000 -0.03	27.75	27.19	27.49	529,268
15 Nov 24	27.54000 +0.19	27.69	27.08	27.08	558,654
14 Nov 24	27.35000 -0.16	27.55	26.77	27.43	617,942
13 Nov 24	27.51000 -0.03	27.88	27.24	27.40	659,555
12 Nov 24	27.54000 -0.13	27.62	26.97	27.36	787,708
11 Nov 24	27.67000 +0.47	27.94	27.12	27.64	761,996
08 Nov 24	27.20000 +0.56	27.29	26.50	26.70	644,076
07 Nov 24	26.64000 +0.55	26.76	26.07	26.07	936,030
06 Nov 24	26.09000 -1.68	27.77	25.79	27.77	1,319,176
05 Nov 24	27.77000 -0.29	28.25	26.89	27.87	1,697,095
04 Nov 24	28.06000 +0.06	28.42	27.85	28.00	776,811
01 Nov 24	28.00000 +0.38	28.11	27.44	27.70	722,068
31 Oct 24	27.62000 -1.09	28.51	27.42	28.51	1,082,717
30 Oct 24	28.71000 +0.10	28.95	28.42	28.49	678,039
29 Oct 24	28.61000 -0.29	29.03	28.27	29.01	673,621
28 Oct 24	28.90000 -0.23	29.43	28.85	29.18	452,234
25 Oct 24	29.13000 +0.50	29.27	28.65	28.79	466,681
24 Oct 24	28.63000 -0.10	29.06	28.26	28.50	766,265
23 Oct 24	28.73000 -0.78	29.53	28.68	29.50	739,530
22 Oct 24	29.51000 -0.14	29.74	29.12	29.45	648,405
21 Oct 24	29.65000 -0.26	29.97	29.38	29.97	578,230
18 Oct 24	29.91000 -0.55	30.61	29.91	30.59	651,361
17 Oct 24	30.46000 +0.06	30.82	30.02	30.26	977,765
16 Oct 24	30.40000 -0.12	30.60	30.11	30.25	431,006
15 Oct 24	30.52000 +0.13	30.63	29.57	30.39	935,239
14 Oct 24	30.39000 +0.19	30.57	29.84	29.84	748,209
11 Oct 24	30.20000 +0.35	30.63	29.69	30.29	1,709,578
10 Oct 24	29.85000 +0.20	30.40	29.65	29.70	912,631
09 Oct 24	29.65000 +0.58	29.92	29.19	29.19	770,571
08 Oct 24	29.07000 +0.29	29.16	28.18	28.47	785,861
07 Oct 24	28.78000 -0.37	29.34	28.73	29.26	733,585
04 Oct 24	29.15000 -0.03	29.76	29.09	29.21	584,905
03 Oct 24	29.18000 +0.32	29.21	28.55	28.93	443,793
02 Oct 24	28.86000 -0.14	29.41	28.58	29.25	650,330
01 Oct 24	29.00000 -0.62	29.98	28.80	29.73	1,007,419
30 Sep 24	29.62000 -0.08	30.06	28.96	29.61	1,145,293
27 Sep 24	29.70000 +0.79	30.13	29.42	29.42	1,040,289
26 Sep 24	28.91000 +0.70	29.33	28.30	28.30	1,202,811
25 Sep 24	28.21000 -0.09	28.50	27.93	28.13	928,757
24 Sep 24	28.30000 +0.62	28.35	27.77	28.05	1,247,937
23 Sep 24	27.68000 +0.85	27.71	27.04	27.04	941,273
20 Sep 24	26.83000 +0.18	26.97	26.31	26.65	1,554,114
19 Sep 24	26.65000 +0.50	27.11	26.50	26.80	1,164,546
18 Sep 24	26.15000 +0.39	26.34	25.55	25.62	1,036,052
17 Sep 24	25.76000 +1.76	25.87	24.15	24.18	1,480,177
16 Sep 24	24.00000 +0.45	24.00	23.24	23.47	797,931
13 Sep 24	23.55000 +2.20	23.60	21.38	21.42	1,813,325
12 Sep 24	21.35000 +0.03	21.88	20.95	21.87	1,202,307
11 Sep 24	21.32000 -0.30	21.73	21.07	21.73	1,641,780
10 Sep 24	21.62000 -0.42	22.09	21.58	22.00	887,220
09 Sep 24	22.04000 -0.11	22.48	21.84	22.28	439,619
06 Sep 24	22.15000 -0.34	22.52	22.01	22.49	700,153
05 Sep 24	22.49000 -0.17	22.87	22.40	22.43	613,569
04 Sep 24	22.66000 -0.21	22.76	22.35	22.50	569,668
03 Sep 24	22.87000 +0.16	23.07	22.53	22.70	558,524
02 Sep 24	22.71000 -0.73	23.33	22.71	23.32	888,688
30 Aug 24	23.44000 -0.59	24.07	23.37	24.00	1,726,195
29 Aug 24	24.03000 +0.04	24.23	23.84	23.91	747,788
28 Aug 24	23.99000 -0.64	24.82	23.82	24.67	796,503
27 Aug 24	24.63000 -0.26	25.14	24.51	24.87	478,480
26 Aug 24	24.89000 +0.12	25.08	24.79	24.99	485,427
23 Aug 24	24.77000 +0.38	24.92	24.35	24.38	1,059,867
22 Aug 24	24.39000 +0.14	24.57	24.30	24.30	870,433
21 Aug 24	24.25000 +0.15	24.32	24.05	24.08	717,996
20 Aug 24	24.10000 +0.20	24.33	23.85	23.85	1,129,951
19 Aug 24	23.90000 +0.70	24.04	23.12	23.12	1,114,294
16 Aug 24	23.20000 +0.25	23.30	22.83	23.00	993,860
15 Aug 24	22.95000 +0.54	22.95	22.21	22.54	1,108,446
14 Aug 24	22.41000 -0.47	23.17	22.41	23.00	1,083,369
13 Aug 24	22.88000 +0.00	23.01	22.52	22.79	632,597
12 Aug 24	22.88000 +0.09	23.10	22.75	22.78	526,906
09 Aug 24	22.79000 +0.05	23.13	22.64	22.70	913,291
08 Aug 24	22.74000 +0.63	22.81	21.48	21.69	891,808
07 Aug 24	22.11000 +0.53	22.20	21.08	21.52	1,443,180
06 Aug 24	21.58000 -0.42	23.51	21.09	23.02	1,692,753
05 Aug 24	22.00000 -0.98	22.07	20.90	21.33	1,975,222
02 Aug 24	22.98000 -1.46	24.45	22.98	24.09	1,369,279
01 Aug 24	24.44000 +0.73	24.91	23.70	23.70	839,192
31 Jul 24	23.71000 -0.35	24.67	23.70	24.32	700,247
30 Jul 24	24.06000 +0.20	24.53	23.91	23.93	938,325
29 Jul 24	23.86000 -0.21	24.91	23.76	24.49	577,051
26 Jul 24	24.07000 +0.38	24.25	23.59	23.70	730,017
25 Jul 24	23.69000 +0.22	23.71	22.89	23.10	665,307
24 Jul 24	23.47000 +0.26	23.52	22.75	23.00	567,142
23 Jul 24	23.21000 -0.10	23.38	23.02	23.18	379,281
22 Jul 24	23.31000 +0.02	23.64	23.07	23.34	380,995
19 Jul 24	23.29000 -0.96	24.09	23.20	24.01	639,161
18 Jul 24	24.25000 +0.16	24.46	23.46	24.16	631,731
17 Jul 24	24.09000 -0.43	24.55	23.81	24.30	571,076
16 Jul 24	24.52000 +0.01	24.52	23.99	24.23	764,406
15 Jul 24	24.51000 +0.15	24.58	23.99	24.22	629,674
12 Jul 24	24.36000 +0.36	24.49	24.02	24.12	541,762
11 Jul 24	24.00000 +0.16	24.22	23.78	24.07	560,969
10 Jul 24	23.84000 +0.45	23.93	23.23	23.62	516,182
09 Jul 24	23.39000 -0.20	23.72	23.17	23.58	666,876
08 Jul 24	23.59000 -0.24	23.96	23.57	23.73	484,717
05 Jul 24	23.83000 +0.43	24.20	23.30	23.40	630,409
04 Jul 24	23.40000 +0.16	23.65	23.08	23.18	532,372
03 Jul 24	23.24000 +0.57	23.74	22.90	22.90	1,314,194
02 Jul 24	22.67000 -0.18	23.77	22.58	22.98	1,321,380
01 Jul 24	22.85000 +0.96	23.33	22.39	22.39	1,347,863
28 Jun 24	21.89000 +0.57	22.00	20.95	21.35	1,265,238
27 Jun 24	21.32000 -0.48	21.64	21.06	21.51	1,497,432
26 Jun 24	21.80000 -0.19	22.47	21.51	22.19	780,185
25 Jun 24	21.99000 +0.32	22.22	21.62	21.80	1,000,556
24 Jun 24	21.67000 -0.87	21.82	20.26	21.15	2,142,250
21 Jun 24	22.54000 -0.09	22.87	22.30	22.63	2,059,490
20 Jun 24	22.63000 +0.15	22.80	22.43	22.55	910,063
19 Jun 24	22.48000 -0.25	22.79	22.09	22.79	869,933
18 Jun 24	22.73000 -0.04	23.07	22.64	22.99	1,417,310
17 Jun 24	22.77000 +0.62	22.78	22.11	22.35	1,084,480
14 Jun 24	22.15000 -0.39	22.64	21.95	22.46	1,142,584
13 Jun 24	22.54000 -0.86	23.27	22.54	23.27	1,071,146
12 Jun 24	23.40000 +0.49	23.62	22.93	22.99	1,147,294
11 Jun 24	22.91000 -0.37	23.55	22.74	23.31	998,908
10 Jun 24	23.28000 -0.14	23.61	22.74	22.95	1,157,054
07 Jun 24	23.42000 -0.73	24.29	23.42	24.19	1,293,041
06 Jun 24	24.15000 +0.00	24.45	23.80	24.05	450,400
05 Jun 24	24.15000 -0.22	24.94	23.72	24.83	991,429
04 Jun 24	24.37000 -0.04	24.74	24.07	24.26	739,536
03 Jun 24	24.41000 +0.16	24.55	24.20	24.50	661,441
31 May 24	24.25000 -0.02	24.47	23.72	24.08	1,456,969
30 May 24	24.27000 +0.16	24.43	23.93	23.93	558,574
29 May 24	24.11000 +0.08	24.46	23.84	23.94	1,048,054
28 May 24	24.03000 -0.02	24.19	23.77	24.08	469,997
27 May 24	24.05000 +0.43	24.05	23.62	23.64	400,362
24 May 24	23.62000 +0.37	23.88	22.80	22.99	788,823
23 May 24	23.25000 -0.43	23.79	23.25	23.62	1,008,196
22 May 24	23.68000 -0.28	24.07	23.61	23.74	1,059,922
21 May 24	23.96000 -0.31	24.17	23.90	24.05	682,077
20 May 24	24.27000 -0.04	24.56	23.72	24.13	866,997
17 May 24	24.31000 -0.94	25.16	24.06	25.02	1,537,368
16 May 24	25.25000 +0.24	25.66	24.99	25.25	1,150,498
15 May 24	25.01000 +0.36	25.04	24.28	24.57	1,009,585
14 May 24	24.65000 -0.10	24.96	24.26	24.85	939,777
13 May 24	24.75000 -0.49	25.20	24.39	25.00	861,843
10 May 24	25.24000 +0.81	25.45	24.95	25.20	1,794,792
09 May 24	24.43000 -0.73	25.11	24.41	24.89	952,383
08 May 24	25.16000 -1.35	26.38	24.93	26.27	1,341,962
07 May 24	26.51000 +2.07	26.77	25.00	25.00	2,358,350
06 May 24	24.44000 +0.63	24.62	23.59	24.03	1,064,742
03 May 24	23.81000 +0.30	24.00	23.12	23.61	2,404,580
02 May 24	23.51000 -1.15	25.04	23.11	24.77	1,779,430
30 Apr 24	24.66000 -0.87	25.62	24.24	25.61	1,132,531
29 Apr 24	25.53000 +0.23	25.79	25.20	25.56	605,169
26 Apr 24	25.30000 +0.32	25.50	25.01	25.15	607,348
25 Apr 24	24.98000 -0.41	25.46	24.81	25.36	1,173,236
24 Apr 24	25.39000 -1.05	26.49	25.34	26.46	1,184,625
23 Apr 24	26.44000 +0.27	26.56	26.19	26.30	766,397
22 Apr 24	26.17000 -0.75	27.41	26.17	27.16	1,156,653
19 Apr 24	26.92000 -0.14	26.97	26.51	26.58	1,493,023
18 Apr 24	27.06000 -0.28	27.65	26.51	27.50	1,233,289
17 Apr 24	27.34000 +0.42	27.42	26.52	26.67	1,115,355
16 Apr 24	26.92000 +0.03	27.11	26.28	26.38	1,082,511
15 Apr 24	26.89000 +0.34	27.38	26.29	26.30	1,359,220
12 Apr 24	26.55000 +0.03	27.16	26.26	26.90	1,095,985
11 Apr 24	26.52000 +0.44	27.11	25.85	25.85	1,411,699
10 Apr 24	26.08000 +0.11	27.09	25.84	26.20	2,091,956
09 Apr 24	25.97000 -0.05	26.62	25.75	26.02	1,238,167
08 Apr 24	26.02000 +1.79	26.31	25.05	25.35	1,622,833
05 Apr 24	24.23000 -1.47	25.20	24.23	25.00	1,330,230
04 Apr 24	25.70000 +0.04	25.83	25.28	25.60	806,088
03 Apr 24	25.66000 +0.00	25.85	25.30	25.45	1,021,204
02 Apr 24	25.66000 -0.83	26.50	25.48	26.42	1,610,031
28 Mar 24	26.49000 +0.03	26.81	26.29	26.65	1,215,921
27 Mar 24	26.46000 +1.13	26.82	25.30	25.31	2,575,826
26 Mar 24	25.33000 +0.21	25.70	24.75	25.04	1,721,108
25 Mar 24	25.12000 +0.46	25.23	24.44	24.62	1,721,555
22 Mar 24	24.66000 +0.59	24.80	24.00	24.10	1,680,812
21 Mar 24	24.07000 +0.73	24.41	23.84	24.04	1,944,928
20 Mar 24	23.34000 +0.27	23.57	22.63	23.04	1,506,806
19 Mar 24	23.07000 +0.51	23.07	22.12	22.50	1,496,335
18 Mar 24	22.56000 +0.35	23.10	22.33	22.33	2,129,975
15 Mar 24	22.21000 +0.10	22.98	21.92	21.94	3,299,984
14 Mar 24	22.11000 -0.66	22.76	21.62	22.63	2,874,124
13 Mar 24	22.77000 +3.62	22.89	20.94	21.00	6,775,318
12 Mar 24	19.15000 +0.58	19.50	18.70	18.70	1,993,013
11 Mar 24	18.56500 -0.48	19.60	18.43	19.00	1,777,364
08 Mar 24	19.04500 -0.35	19.40	18.92	19.34	1,601,678
07 Mar 24	19.40000 -0.13	19.83	18.82	19.18	1,699,712
06 Mar 24	19.53000 +0.61	19.99	18.84	18.93	1,553,082
05 Mar 24	18.92500 -0.22	19.20	18.90	18.90	768,956
04 Mar 24	19.14000 -0.66	19.75	18.95	19.73	1,220,702
01 Mar 24	19.80000 +0.28	19.83	19.36	19.54	943,166
29 Feb 24	19.52000 +0.08	20.03	19.11	19.53	2,243,692
28 Feb 24	19.44000 +0.09	19.47	18.90	19.27	1,024,816
27 Feb 24	19.35500 +0.23	19.90	19.07	19.11	1,574,733
26 Feb 24	19.12000 -0.26	19.79	18.83	19.74	1,491,583
23 Feb 24	19.38000 +0.15	19.43	18.75	19.24	1,128,918
22 Feb 24	19.23000 -0.27	19.73	19.15	19.64	1,361,175
21 Feb 24	19.50000 -0.15	20.01	19.19	19.65	1,078,596
20 Feb 24	19.65000 +0.07	19.74	19.42	19.50	524,469
19 Feb 24	19.58500 -0.24	19.80	19.50	19.63	702,494
16 Feb 24	19.82000 -0.20	20.46	19.74	20.19	1,616,758
15 Feb 24	20.02000 +0.47	20.41	19.61	19.75	1,559,384
14 Feb 24	19.55500 +0.28	19.58	18.98	19.08	771,704
13 Feb 24	19.27000 -0.35	19.69	18.85	19.40	1,176,344
12 Feb 24	19.62000 +0.65	19.90	19.01	19.05	1,448,138
09 Feb 24	18.97500 -0.05	19.16	18.74	18.85	773,354
08 Feb 24	19.02000 +0.30	19.22	18.77	18.78	1,020,187
07 Feb 24	18.72500 +0.05	19.01	18.58	18.68	1,194,273
06 Feb 24	18.67500 +0.29	18.74	18.17	18.41	1,158,933
05 Feb 24	18.38500 -0.26	18.77	18.21	18.66	1,255,487
02 Feb 24	18.65000 +0.32	19.68	18.61	19.00	2,338,792
01 Feb 24	18.33500 -0.35	18.63	18.11	18.30	1,350,245
31 Jan 24	18.68000 -0.51	19.17	18.58	18.88	1,443,445
30 Jan 24	19.19000 -0.47	19.85	18.76	19.77	1,786,348
29 Jan 24	19.65500 +0.66	19.88	18.58	18.71	1,982,817
26 Jan 24	19.00000 +0.52	19.21	18.16	18.29	2,094,472
25 Jan 24	18.48000 +0.27	18.78	18.03	18.05	1,805,832
24 Jan 24	18.20500 +0.31	18.51	17.86	18.31	1,986,909
23 Jan 24	17.90000 +0.91	18.17	17.15	17.16	2,540,359
22 Jan 24	16.98500 +0.64	17.07	16.48	16.49	2,091,937
19 Jan 24	16.35000 -0.16	16.65	16.13	16.55	1,477,079
18 Jan 24	16.51500 +0.20	16.67	15.95	16.49	2,155,538
17 Jan 24	16.31500 -0.88	16.70	16.09	16.62	2,927,742
16 Jan 24	17.19000 -0.55	17.78	17.08	17.52	2,261,553
15 Jan 24	17.74000 -0.51	18.23	17.65	18.00	1,559,292
12 Jan 24	18.24500 -0.15	18.68	17.99	18.50	2,390,613
11 Jan 24	18.40000 -0.47	19.53	18.39	19.26	2,225,632
10 Jan 24	18.87000 -0.32	19.26	18.82	19.15	1,546,508
09 Jan 24	19.19000 -0.15	19.77	19.19	19.63	1,633,342
08 Jan 24	19.34500 +0.28	19.36	18.25	18.98	2,152,756
05 Jan 24	19.06000 -0.32	19.19	18.65	19.04	2,439,530
04 Jan 24	19.37500 -0.83	20.31	19.33	20.05	2,154,041
03 Jan 24	20.21000 -0.75	21.00	19.85	20.73	2,325,246
02 Jan 24	20.96000 -0.49	21.68	20.71	21.48	2,162,396
29 Dec 23	21.45000 +0.39	21.78	20.98	20.98	992,034
28 Dec 23	21.06000 -0.01	21.37	20.79	21.28	1,040,107
27 Dec 23	21.07000 -0.14	21.65	20.92	21.43	1,591,098
22 Dec 23	21.21000 -1.69	22.35	21.19	22.35	2,896,287
21 Dec 23	22.90000 -0.22	23.10	22.58	22.87	853,870
20 Dec 23	23.12000 -0.03	23.48	22.83	23.21	1,219,608
19 Dec 23	23.15000 +0.75	23.16	22.36	22.41	1,069,367
18 Dec 23	22.40000 -0.50	22.90	22.28	22.77	863,093
15 Dec 23	22.90000 +0.68	23.34	21.79	22.00	3,650,587
14 Dec 23	22.22000 +1.90	22.45	21.25	21.30	4,473,853
13 Dec 23	20.32000 -0.38	20.79	20.27	20.60	2,263,636
12 Dec 23	20.70000 -1.03	21.85	20.70	21.55	1,704,800
11 Dec 23	21.73000 -0.55	22.13	21.38	22.12	1,371,867
08 Dec 23	22.28000 +0.61	22.47	21.66	21.78	1,721,515
07 Dec 23	21.67000 -0.75	22.19	21.22	22.19	2,226,091
06 Dec 23	22.42000 -0.06	22.66	22.00	22.55	1,476,457
05 Dec 23	22.48000 +0.23	22.63	22.02	22.11	831,914
04 Dec 23	22.25000 -0.08	23.30	22.02	22.50	1,175,617
01 Dec 23	22.33000 +0.47	22.34	21.70	21.83	1,540,039
30 Nov 23	21.86000 -0.22	22.49	21.82	22.07	2,099,137
29 Nov 23	22.08000 +0.73	22.34	21.68	21.72	1,355,003
28 Nov 23	21.35000 -1.22	22.95	21.24	22.70	1,616,633
27 Nov 23	22.57000 -0.25	22.90	22.39	22.74	948,085
24 Nov 23	22.82000 +0.05	22.87	22.48	22.68	1,206,625
23 Nov 23	22.77000 -0.30	23.17	22.69	23.04	582,909
22 Nov 23	23.07000 +0.02	23.30	22.83	22.84	634,423
21 Nov 23	23.05000 -0.51	23.58	23.05	23.49	751,898
20 Nov 23	23.56000 +0.50	23.80	23.22	23.40	909,805
17 Nov 23	23.06000 +0.04	23.44	22.67	22.91	1,378,887
16 Nov 23	23.02000 -1.11	24.32	23.02	24.18	1,449,002
15 Nov 23	24.13000 +0.72	24.67	23.46	23.67	2,108,013
14 Nov 23	23.41000 +2.24	23.41	20.92	21.17	2,492,257
13 Nov 23	21.17000 -0.25	21.61	21.08	21.51	1,016,773
10 Nov 23	21.42000 -0.93	21.85	21.22	21.80	1,374,085
09 Nov 23	22.35000 +0.44	22.64	21.68	21.80	1,306,542
08 Nov 23	21.91000 -0.80	22.71	21.85	22.53	1,334,728
07 Nov 23	22.71000 +0.22	22.98	22.22	22.40	992,548
06 Nov 23	22.49000 -0.01	23.46	22.49	22.84	1,709,378
03 Nov 23	22.50000 +1.64	22.87	20.66	20.93	3,538,570
02 Nov 23	20.86000 -1.40	23.20	20.18	21.80	4,612,055
01 Nov 23	22.26000 +0.27	22.42	21.81	22.07	1,788,313
31 Oct 23	21.99000 +0.79	22.20	21.09	21.24	1,444,111
30 Oct 23	21.20000 -0.07	21.61	21.09	21.46	929,271
27 Oct 23	21.27000 -0.05	21.48	20.94	21.30	815,182
26 Oct 23	21.32000 -0.48	21.46	20.83	21.36	1,655,975
25 Oct 23	21.80000 -1.35	23.12	21.64	23.06	1,629,095
24 Oct 23	23.15000 +0.70	23.40	22.49	22.56	1,294,889
23 Oct 23	22.45000 +0.52	22.51	21.42	22.12	981,778
20 Oct 23	21.93000 -0.19	22.16	21.53	21.70	1,411,489
19 Oct 23	22.12000 -0.54	22.70	21.94	22.30	904,912
18 Oct 23	22.66000 +0.21	23.30	22.53	22.54	1,530,913
17 Oct 23	22.45000 -0.20	22.85	22.02	22.64	767,447
16 Oct 23	22.65000 +0.88	22.65	21.42	21.56	1,498,859
13 Oct 23	21.77000 -0.01	22.45	21.64	22.15	1,236,509
12 Oct 23	21.78000 -0.38	22.56	21.68	22.37	1,092,646
11 Oct 23	22.16000 -0.49	22.57	22.01	22.52	1,151,779
10 Oct 23	22.65000 +1.00	22.72	21.93	21.93	1,522,606
09 Oct 23	21.65000 -0.13	21.86	21.20	21.63	1,468,420
06 Oct 23	21.78000 +1.32	21.79	20.49	20.49	2,447,564
05 Oct 23	20.46000 +0.27	20.93	20.25	20.27	1,523,226
04 Oct 23	20.19000 -0.27	20.36	19.89	20.00	1,665,908
03 Oct 23	20.46000 -1.15	21.22	20.10	20.70	1,702,983
02 Oct 23	21.61000 +0.48	22.03	21.14	21.25	1,624,392
29 Sep 23	21.13000 +0.42	21.57	20.68	21.23	2,099,573
28 Sep 23	20.71000 -0.48	21.05	20.41	20.97	1,356,490
27 Sep 23	21.19000 -0.43	21.61	20.69	21.46	1,937,973
26 Sep 23	21.62000 -0.57	21.91	21.36	21.73	1,262,056
25 Sep 23	22.19000 -0.83	22.98	21.87	22.96	1,294,612
22 Sep 23	23.02000 -0.32	23.50	22.87	23.42	3,201,879
21 Sep 23	23.34000 -0.79	24.09	22.86	23.70	1,234,229
20 Sep 23	24.13000 +0.78	24.43	23.33	23.39	1,201,012
19 Sep 23	23.35000 -1.15	24.60	23.14	24.30	1,493,984
18 Sep 23	24.50000 -0.61	25.36	24.50	25.20	656,784
15 Sep 23	25.11000 -0.03	25.75	25.05	25.51	1,878,850
14 Sep 23	25.14000 +0.29	25.14	24.32	24.90	1,417,710
13 Sep 23	24.85000 -0.17	25.15	24.65	24.70	727,859
12 Sep 23	25.02000 -0.38	25.67	25.00	25.45	871,678
11 Sep 23	25.40000 +0.32	25.50	24.96	25.28	796,692
08 Sep 23	25.08000 -1.36	26.65	25.08	26.65	1,061,731
07 Sep 23	26.44000 -0.23	26.95	26.35	26.41	747,907
06 Sep 23	26.67000 -0.94	27.52	26.67	27.34	624,952
05 Sep 23	27.61000 -1.02	28.63	27.50	28.39	884,151
04 Sep 23	28.63000 +0.21	28.84	28.42	28.50	419,535
01 Sep 23	28.42000 -0.31	28.93	28.33	28.58	621,100
31 Aug 23	28.73000 +1.00	29.62	27.58	27.74	1,564,030
30 Aug 23	27.73000 -0.19	28.14	27.21	28.01	593,167
29 Aug 23	27.92000 +0.83	28.06	27.07	27.35	823,995
28 Aug 23	27.09000 +0.64	27.17	26.70	26.75	425,308
25 Aug 23	26.45000 -0.01	26.82	26.34	26.34	588,133
24 Aug 23	26.46000 -0.46	27.29	26.27	27.25	717,288
23 Aug 23	26.92000 +0.19	26.96	26.51	26.92	440,602
22 Aug 23	26.73000 +0.16	27.16	26.52	26.86	562,906
21 Aug 23	26.57000 +0.11	27.01	26.48	26.60	689,965
18 Aug 23	26.46000 -1.01	27.20	26.40	27.20	845,107
17 Aug 23	27.47000 +0.03	27.91	27.17	27.23	698,438
16 Aug 23	27.44000 -0.17	27.72	27.22	27.47	860,796
15 Aug 23	27.61000 -0.33	28.01	27.36	27.98	793,111
14 Aug 23	27.94000 -0.49	28.31	27.74	28.26	880,862
11 Aug 23	28.43000 -0.95	29.43	28.43	29.09	790,789
10 Aug 23	29.38000 +0.54	29.54	28.40	29.04	1,007,108
09 Aug 23	28.84000 -1.30	30.89	28.84	30.79	1,000,947
08 Aug 23	30.14000 -0.92	31.08	29.95	30.83	886,464
07 Aug 23	31.06000 +0.18	31.39	30.59	30.61	692,651
04 Aug 23	30.88000 -0.48	31.28	30.29	30.90	1,068,978
03 Aug 23	31.36000 +2.04	32.00	29.40	29.95	1,828,504
02 Aug 23	29.32000 -0.99	30.04	28.86	29.69	1,053,789
01 Aug 23	30.31000 -1.09	31.32	30.31	31.32	896,468
31 Jul 23	31.40000 +0.11	31.61	30.70	31.21	713,135
28 Jul 23	31.29000 -0.06	31.31	30.35	31.23	799,542
27 Jul 23	31.35000 +0.63	32.17	30.45	30.45	980,111
26 Jul 23	30.72000 -0.63	31.85	30.45	31.05	825,826
25 Jul 23	31.35000 +0.53	31.58	30.75	30.75	1,146,526
24 Jul 23	30.82000 -0.19	31.25	30.28	30.75	1,002,680
21 Jul 23	31.01000 +0.85	31.10	29.86	30.01	1,286,362
20 Jul 23	30.16000 +0.41	30.31	29.40	29.56	1,283,197
19 Jul 23	29.75000 +0.47	30.28	29.50	29.50	1,075,823
18 Jul 23	29.28000 +1.26	29.30	27.72	27.89	1,316,243
17 Jul 23	28.02000 -0.19	28.12	27.43	27.92	929,848
14 Jul 23	28.21000 -0.15	28.65	27.80	27.98	840,514
13 Jul 23	28.36000 -0.14	28.90	28.17	28.44	969,372
12 Jul 23	28.50000 +2.71	29.37	26.17	26.30	3,285,411
11 Jul 23	25.79000 +0.90	25.83	25.00	25.30	1,058,460
10 Jul 23	24.89000 +0.20	24.89	24.19	24.58	603,691
07 Jul 23	24.69000 +0.54	24.78	23.82	24.14	994,783
06 Jul 23	24.15000 -1.20	25.35	23.93	25.17	1,178,754
05 Jul 23	25.35000 -0.60	25.66	25.06	25.56	1,138,643
04 Jul 23	25.95000 +0.11	26.10	25.52	25.70	749,035
03 Jul 23	25.84000 -0.52	26.47	25.47	26.08	1,066,804
30 Jun 23	26.36000 +0.16	26.43	25.98	26.19	985,219
29 Jun 23	26.20000 +0.00	26.75	25.98	26.06	1,064,221
28 Jun 23	26.20000 -1.60	28.11	25.74	27.98	1,837,633
27 Jun 23	27.80000 +0.65	28.05	27.04	27.04	892,341
26 Jun 23	27.15000 +0.50	27.35	26.44	26.80	841,759
23 Jun 23	26.65000 +0.05	26.95	26.16	26.26	1,155,923
22 Jun 23	26.60000 +1.00	26.66	25.26	25.37	1,057,520
21 Jun 23	25.60000 -0.17	26.06	25.52	25.69	588,056
20 Jun 23	25.77000 -0.42	26.08	25.39	25.88	672,170
19 Jun 23	26.19000 -0.47	26.58	26.07	26.40	824,078
16 Jun 23	26.66000 +0.91	27.28	26.08	26.26	3,452,504
15 Jun 23	25.75000 -0.67	27.00	25.25	26.00	2,131,175
14 Jun 23	26.42000 +1.06	26.48	25.08	25.10	1,665,074
13 Jun 23	25.36000 +0.64	25.57	24.70	25.15	1,525,374
12 Jun 23	24.72000 +0.38	24.99	24.51	24.57	891,847
09 Jun 23	24.34000 -0.31	24.89	24.02	24.82	1,141,310
08 Jun 23	24.65000 -0.18	24.72	24.21	24.52	978,235
07 Jun 23	24.83000 -0.68	26.01	24.83	25.67	1,569,665
06 Jun 23	25.51000 -0.58	26.05	25.22	25.94	1,430,579
05 Jun 23	26.09000 -1.03	27.13	26.09	27.09	1,217,244
02 Jun 23	27.12000 +0.64	27.26	26.81	26.87	1,190,743
01 Jun 23	26.48000 -0.56	27.48	26.28	27.48	1,201,631
31 May 23	27.04000 -0.74	27.49	26.78	27.49	1,345,304
30 May 23	27.78000 -0.34	28.52	27.78	28.21	522,842
29 May 23	28.12000 -0.27	28.59	27.99	28.59	346,583
26 May 23	28.39000 -0.09	28.65	27.76	28.36	880,520
25 May 23	28.48000 -0.54	29.12	28.25	29.10	832,279
24 May 23	29.02000 -1.07	29.80	28.89	29.80	809,622
23 May 23	30.09000 -0.82	30.84	29.97	30.68	743,878
22 May 23	30.91000 +0.04	31.12	30.52	30.90	509,553
19 May 23	30.87000 -0.32	31.48	30.87	31.48	779,029
18 May 23	31.19000 +0.20	31.25	30.82	31.02	458,955
17 May 23	30.99000 +0.16	31.11	30.39	30.65	691,379
16 May 23	30.83000 -0.90	31.77	30.56	31.55	1,128,299
15 May 23	31.73000 -0.47	32.45	31.45	32.25	582,946
12 May 23	32.20000 +0.26	32.60	31.97	32.14	744,352
11 May 23	31.94000 +0.58	32.03	31.39	31.42	597,590
10 May 23	31.36000 -0.33	31.94	31.24	31.73	728,662
09 May 23	31.69000 -0.93	32.77	31.63	32.65	1,026,824
08 May 23	32.62000 -0.03	32.62	32.28	32.55	603,739
05 May 23	32.65000 +0.06	33.17	31.90	32.20	1,087,367
04 May 23	32.59000 -2.46	34.60	31.79	34.31	2,055,902
03 May 23	35.05000 -0.76	36.01	34.70	35.91	996,793
02 May 23	35.81000 -1.36	37.37	35.57	37.05	727,569
28 Apr 23	37.17000 +0.29	37.45	36.40	36.92	663,894
27 Apr 23	36.88000 +0.62	37.08	35.78	36.23	533,633
26 Apr 23	36.26000 +0.43	36.38	35.31	35.62	598,033
25 Apr 23	35.83000 -0.81	36.35	35.67	36.35	616,937
24 Apr 23	36.64000 -0.81	37.66	36.60	37.30	527,122
21 Apr 23	37.45000 +0.04	37.45	36.56	37.09	786,708
20 Apr 23	37.41000 -0.13	37.65	37.02	37.36	813,915
19 Apr 23	37.54000 -0.04	37.70	36.47	37.34	612,752
18 Apr 23	37.58000 +0.27	38.11	36.91	37.43	510,219
17 Apr 23	37.31000 -0.31	38.14	36.99	37.63	520,578
14 Apr 23	37.62000 +0.63	37.77	36.79	37.16	668,540
13 Apr 23	36.99000 +0.92	37.10	36.26	36.42	375,334
12 Apr 23	36.07000 -1.44	37.64	36.06	37.55	740,236
11 Apr 23	37.51000 +0.70	37.88	36.90	37.30	657,133
06 Apr 23	36.81000 -0.36	37.48	36.54	37.20	733,775
05 Apr 23	37.17000 -1.25	38.55	36.96	38.55	803,634
04 Apr 23	38.42000 +0.30	39.22	38.22	38.48	816,511
03 Apr 23	38.12000 -0.42	38.86	37.91	38.44	630,830
31 Mar 23	38.54000 +0.81	38.85	37.57	37.70	976,630
30 Mar 23	37.73000 +1.91	37.78	36.16	36.17	963,565
29 Mar 23	35.82000 +0.86	35.91	34.43	35.10	779,357
28 Mar 23	34.96000 +0.32	35.73	34.30	35.54	775,028
27 Mar 23	34.64000 +0.68	34.84	33.81	34.29	795,469
24 Mar 23	33.96000 -1.25	35.06	33.76	35.03	894,989
23 Mar 23	35.21000 +0.91	35.36	33.78	34.06	1,058,234
22 Mar 23	34.30000 +0.74	34.70	33.44	34.38	1,805,188
21 Mar 23	33.56000 -0.04	34.47	33.42	33.91	1,535,698
20 Mar 23	33.60000 -0.53	34.10	32.84	34.03	1,466,210
17 Mar 23	34.13000 -0.40	35.19	33.70	34.98	1,417,936
16 Mar 23	34.53000 +0.16	35.48	33.31	35.35	1,288,726
15 Mar 23	34.37000 -1.74	35.98	33.53	35.89	1,340,054
14 Mar 23	36.11000 +0.69	36.77	34.30	35.72	1,449,631
13 Mar 23	35.42000 -0.35	36.32	34.41	35.95	1,607,626
10 Mar 23	35.77000 -0.95	36.22	35.02	35.77	1,427,338
09 Mar 23	36.72000 -1.07	37.50	36.03	37.50	1,205,557
08 Mar 23	37.79000 -0.01	38.24	36.66	37.22	1,599,471
07 Mar 23	37.80000 -1.32	41.47	37.07	39.12	2,351,442
06 Mar 23	39.12000 +0.41	39.33	38.16	38.84	898,418
03 Mar 23	38.71000 +1.86	38.93	37.19	37.23	789,645
02 Mar 23	36.85000 -0.28	37.72	36.64	36.99	1,393,466
01 Mar 23	37.13000 -0.47	38.25	36.99	37.96	847,707
28 Feb 23	37.60000 -0.04	37.90	36.88	37.52	2,189,487
27 Feb 23	37.64000 -0.18	38.91	37.38	38.41	1,491,852
24 Feb 23	37.82000 -1.21	39.53	37.82	39.37	1,482,585
23 Feb 23	39.03000 +0.53	39.85	38.64	38.90	900,310
22 Feb 23	38.50000 -0.61	38.79	37.90	38.73	807,081
21 Feb 23	39.11000 -0.74	39.82	38.70	39.70	885,151
20 Feb 23	39.85000 +0.07	40.04	39.28	39.96	582,159
17 Feb 23	39.78000 +0.57	39.85	38.19	38.47	1,062,500
16 Feb 23	39.21000 -0.92	40.77	38.65	40.63	1,336,143
15 Feb 23	40.13000 +0.50	40.23	39.35	39.80	1,039,668
14 Feb 23	39.63000 -0.48	40.60	38.86	40.56	1,621,100
13 Feb 23	40.11000 +0.44	40.52	39.27	39.67	1,290,542
10 Feb 23	39.67000 -3.02	42.04	39.26	42.04	1,619,254
09 Feb 23	42.69000 +0.56	42.97	42.09	42.54	1,031,421
08 Feb 23	42.13000 -0.79	43.73	41.88	43.46	944,446
07 Feb 23	42.92000 -0.10	43.53	42.34	43.05	853,379
06 Feb 23	43.02000 -2.55	45.06	42.66	44.82	1,058,479
03 Feb 23	45.57000 +0.68	45.81	43.96	44.49	974,878
02 Feb 23	44.89000 +2.29	45.68	43.30	43.30	1,554,901
01 Feb 23	42.60000 +0.01	43.11	42.04	42.65	797,094
31 Jan 23	42.59000 +0.09	42.84	41.90	42.00	1,119,989
30 Jan 23	42.50000 -0.90	42.93	41.72	42.60	823,488
27 Jan 23	43.40000 +0.42	44.28	42.51	43.00	973,446
26 Jan 23	42.98000 +1.33	42.98	42.08	42.79	1,033,305
25 Jan 23	41.65000 -0.34	42.97	41.61	42.34	883,978
24 Jan 23	41.99000 -0.96	43.40	41.81	42.82	890,942
23 Jan 23	42.95000 -0.04	44.00	42.53	43.36	904,260
20 Jan 23	42.99000 +2.04	43.19	41.86	42.50	1,131,475
19 Jan 23	40.95000 -1.86	42.72	40.95	42.36	1,385,575
18 Jan 23	42.81000 +0.07	44.61	42.77	43.26	1,160,605
17 Jan 23	42.74000 -1.64	43.94	41.94	43.94	1,704,590
16 Jan 23	44.38000 +1.79	44.38	42.57	42.86	916,056
13 Jan 23	42.59000 +0.69	43.06	41.52	41.99	1,086,035
12 Jan 23	41.90000 +1.33	42.34	39.88	40.59	1,498,555
11 Jan 23	40.57000 +1.58	40.78	39.27	39.37	1,027,574
10 Jan 23	38.99000 -1.21	39.69	37.68	39.69	1,338,845
09 Jan 23	40.20000 +0.88	40.51	38.95	39.35	1,214,101
06 Jan 23	39.32000 +0.92	39.32	37.80	38.40	823,257
05 Jan 23	38.40000 +0.75	39.17	37.34	38.19	1,499,780
04 Jan 23	37.65000 +1.59	37.66	36.31	36.41	939,380
03 Jan 23	36.06000 +1.03	36.56	34.71	34.75	961,485
02 Jan 23	35.03000 +1.92	35.32	33.42	33.42	765,275
30 Dec 22	33.11000 -1.13	34.24	33.11	34.08	377,387
29 Dec 22	34.24000 +1.35	34.24	32.51	32.74	581,961
28 Dec 22	32.89000 -0.03	33.26	32.56	32.94	399,546
27 Dec 22	32.92000 +0.26	33.50	32.69	33.14	528,630
23 Dec 22	32.66000 +0.67	33.35	31.93	32.25	690,526
22 Dec 22	31.99000 -1.00	33.34	31.89	32.81	594,082
21 Dec 22	32.99000 +1.84	33.03	31.55	31.55	726,627
20 Dec 22	31.15000 -0.49	31.55	30.66	31.14	567,008
19 Dec 22	31.64000 -0.21	32.51	31.37	31.81	654,950
16 Dec 22	31.85000 +0.03	32.28	31.13	31.90	2,037,484
15 Dec 22	31.82000 -2.66	34.31	31.67	33.87	1,569,771
14 Dec 22	34.48000 -0.44	34.66	33.93	34.58	820,712
13 Dec 22	34.92000 +2.08	36.30	32.71	32.90	1,920,981
12 Dec 22	32.84000 +1.59	32.93	30.60	30.77	1,009,975
09 Dec 22	31.25000 -0.01	31.97	30.68	31.53	768,622
08 Dec 22	31.26000 -0.13	31.75	30.65	31.29	563,690
07 Dec 22	31.39000 +0.28	32.41	30.71	30.79	1,131,869
06 Dec 22	31.11000 +0.23	31.40	30.56	30.60	1,045,343
05 Dec 22	30.88000 -0.71	31.99	30.80	31.68	871,234
02 Dec 22	31.59000 +0.59	32.01	30.61	30.84	1,298,198
01 Dec 22	31.00000 +1.26	31.97	30.43	30.80	1,691,258
30 Nov 22	29.74000 +0.49	30.13	29.23	29.29	1,780,565
29 Nov 22	29.25000 +0.39	30.10	28.76	29.45	1,549,614
28 Nov 22	28.86000 -0.25	29.30	28.17	28.51	902,156
25 Nov 22	29.11000 -0.88	29.87	28.79	29.79	698,451
24 Nov 22	29.99000 +0.90	30.49	28.98	29.28	961,422
23 Nov 22	29.09000 +0.43	29.31	28.23	28.55	840,582
22 Nov 22	28.66000 -0.66	29.48	28.60	29.03	879,175
21 Nov 22	29.32000 -0.68	29.90	28.65	29.78	1,357,204
18 Nov 22	30.00000 -1.01	31.40	29.94	31.24	1,915,294
17 Nov 22	31.01000 -0.96	32.50	30.58	32.14	1,444,685
16 Nov 22	31.97000 -1.83	33.80	31.87	33.08	1,473,706
15 Nov 22	33.80000 -0.61	35.25	32.68	34.66	2,180,141
14 Nov 22	34.41000 +1.31	34.75	32.37	33.41	2,173,394
11 Nov 22	33.10000 +3.65	33.18	29.79	29.80	3,344,472
10 Nov 22	29.45000 +3.56	29.60	25.55	25.64	2,559,269
09 Nov 22	25.89000 -0.67	26.53	25.34	26.30	1,223,285
08 Nov 22	26.56000 +1.13	26.57	25.02	25.29	983,590
07 Nov 22	25.43000 +0.35	25.93	24.55	24.87	1,114,323
04 Nov 22	25.08000 +0.34	25.45	24.35	24.81	1,618,608
03 Nov 22	24.74000 +1.86	25.08	22.30	22.96	2,797,674
02 Nov 22	22.88000 -1.42	24.45	22.48	24.45	2,298,193
01 Nov 22	24.30000 +0.97	25.22	23.62	23.75	1,711,690
31 Oct 22	23.33000 -0.85	24.61	23.12	24.58	1,472,040
28 Oct 22	24.18000 -1.01	24.69	23.80	24.31	967,840
27 Oct 22	25.19000 -0.52	25.75	24.83	25.50	1,245,235
26 Oct 22	25.71000 +1.59	25.78	23.72	23.95	1,843,851
25 Oct 22	24.12000 +1.50	24.12	22.47	22.84	1,442,617
24 Oct 22	22.62000 -0.08	23.23	22.10	23.18	1,307,393
21 Oct 22	22.70000 -0.74	23.43	22.51	22.83	1,709,161
20 Oct 22	23.44000 +0.38	23.76	22.48	22.95	979,904
19 Oct 22	23.06000 -0.40	23.52	22.70	23.50	1,147,340
18 Oct 22	23.46000 +0.15	24.04	23.37	23.66	1,642,304
17 Oct 22	23.31000 +1.00	23.42	21.75	22.38	1,348,269
14 Oct 22	22.31000 +0.15	22.89	21.91	22.61	1,504,788
13 Oct 22	22.16000 +0.88	22.62	20.98	21.16	2,151,495
12 Oct 22	21.28000 -0.34	22.04	21.16	21.55	1,562,142
11 Oct 22	21.62000 +0.96	21.75	20.40	20.52	2,063,347
10 Oct 22	20.66000 +0.03	21.52	20.02	20.26	1,471,884
07 Oct 22	20.63000 -0.97	21.49	20.37	21.30	1,536,399
06 Oct 22	21.60000 +0.67	22.23	21.35	21.37	1,266,902
05 Oct 22	20.93000 -1.16	22.29	20.65	21.78	1,422,627
04 Oct 22	22.09000 +1.69	22.20	20.67	20.93	1,350,273
03 Oct 22	20.40000 +0.17	20.45	19.42	19.86	1,493,877
30 Sep 22	20.23000 +0.81	20.27	19.38	19.60	1,579,860
29 Sep 22	19.41500 -1.27	20.55	19.18	20.55	2,407,044
28 Sep 22	20.69000 +0.58	20.73	19.22	19.71	2,284,366
27 Sep 22	20.11000 +0.40	20.79	20.01	20.10	1,893,697
26 Sep 22	19.71000 +0.16	20.49	19.23	19.50	2,184,874
23 Sep 22	19.55000 -0.45	20.41	19.31	20.12	1,849,794
22 Sep 22	20.00000 -1.36	21.00	20.00	20.75	1,733,172
21 Sep 22	21.36000 -0.03	21.36	20.64	20.96	1,250,728
20 Sep 22	21.39000 +0.06	21.66	20.53	21.46	1,373,447
19 Sep 22	21.33000 -0.34	21.73	21.33	21.61	653,948
16 Sep 22	21.67000 -0.25	21.98	20.93	21.30	2,055,639
15 Sep 22	21.92000 +0.26	22.53	21.57	21.70	1,256,896
14 Sep 22	21.66000 -0.46	22.69	21.31	21.91	1,787,057
13 Sep 22	22.12000 -2.01	24.18	22.11	24.16	1,302,765
12 Sep 22	24.13000 +1.16	24.39	22.94	23.32	1,438,165
09 Sep 22	22.97000 +0.70	23.29	22.03	22.25	1,295,210
08 Sep 22	22.27000 -0.47	23.13	21.63	23.07	1,589,558
07 Sep 22	22.74000 -0.31	23.11	22.25	22.95	1,626,932
06 Sep 22	23.05000 +0.62	23.64	22.38	22.38	1,045,597
05 Sep 22	22.43000 -0.63	22.54	21.92	22.14	983,089
02 Sep 22	23.06000 +1.01	23.15	22.21	22.64	1,282,834
01 Sep 22	22.05000 -1.06	22.76	21.93	22.69	1,664,121
31 Aug 22	23.11000 -0.69	24.10	23.10	24.00	1,203,852
30 Aug 22	23.80000 +0.44	24.83	23.20	23.28	1,078,015
29 Aug 22	23.36000 +0.09	23.80	22.42	22.87	790,626
26 Aug 22	23.27000 -1.13	24.75	23.12	24.41	1,446,991
25 Aug 22	24.40000 -0.44	25.15	24.38	25.07	1,248,988
24 Aug 22	24.84000 +0.09	24.95	24.02	24.71	851,137
23 Aug 22	24.75000 -0.25	25.61	24.74	24.95	1,413,199
22 Aug 22	25.00000 -1.61	26.81	25.00	26.50	1,060,506
19 Aug 22	26.61000 -0.48	27.73	26.37	26.63	1,683,417
18 Aug 22	27.09000 -1.32	29.24	27.09	28.41	1,927,089
17 Aug 22	28.41000 -2.34	30.84	28.37	30.81	1,491,517
16 Aug 22	30.75000 -0.68	31.68	30.37	31.57	1,113,296
15 Aug 22	31.43000 -0.56	32.15	31.31	32.15	744,677
12 Aug 22	31.99000 +0.06	32.25	31.22	31.70	851,491
11 Aug 22	31.93000 +0.61	32.57	30.93	31.50	1,125,996
10 Aug 22	31.32000 +1.83	31.44	28.64	29.20	1,276,603
09 Aug 22	29.49000 -1.85	31.59	29.40	31.28	972,737
08 Aug 22	31.34000 +0.49	31.53	30.27	30.91	712,057
05 Aug 22	30.85000 -0.41	33.13	30.52	31.22	2,077,531
04 Aug 22	31.26000 +3.62	31.96	27.74	27.80	2,606,705
03 Aug 22	27.64000 +1.52	27.79	26.08	26.09	1,206,707
02 Aug 22	26.12000 -0.86	26.55	25.20	26.53	1,881,428
01 Aug 22	26.98000 -0.37	27.44	26.32	27.42	1,065,562
29 Jul 22	27.35000 +1.68	27.96	26.23	26.36	1,906,848
28 Jul 22	25.67000 -0.72	27.20	25.40	26.64	1,516,740
27 Jul 22	26.39000 +0.40	26.62	25.70	26.00	991,518
26 Jul 22	25.99000 -2.83	28.55	25.98	28.50	1,591,363
25 Jul 22	28.82000 -0.94	29.65	28.64	29.42	837,328
22 Jul 22	29.76000 +1.21	30.13	28.21	28.43	1,524,043
21 Jul 22	28.55000 +0.04	28.92	27.69	28.48	1,344,234
20 Jul 22	28.51000 +0.47	28.55	27.74	28.00	1,605,095
19 Jul 22	28.04000 +1.02	28.04	26.15	26.44	1,287,869
18 Jul 22	27.02000 +1.32	27.11	25.62	25.65	1,352,707
15 Jul 22	25.70000 +0.25	26.00	24.99	25.46	848,667
14 Jul 22	25.45000 +0.19	26.11	24.82	25.14	1,090,847
13 Jul 22	25.26000 -1.04	26.71	24.83	26.10	1,360,288
12 Jul 22	26.30000 +0.24	26.49	25.19	25.63	798,717
11 Jul 22	26.06000 -1.06	27.29	26.03	26.49	715,653
08 Jul 22	27.12000 +0.51	27.28	26.06	26.49	1,038,613
07 Jul 22	26.61000 +1.44	26.76	25.25	25.41	1,418,160
06 Jul 22	25.17000 +1.37	25.49	24.57	24.65	2,000,921
05 Jul 22	23.80000 -1.36	26.40	23.22	25.33	1,840,305
04 Jul 22	25.16000 -0.99	26.46	25.13	26.42	750,720
01 Jul 22	26.15000 +1.19	26.78	24.50	25.01	1,627,498
30 Jun 22	24.96000 +0.25	25.02	23.57	23.64	2,172,940
29 Jun 22	24.71000 -0.51	25.23	23.99	24.98	1,756,698
28 Jun 22	25.22000 -0.50	26.16	25.10	25.91	1,238,822
27 Jun 22	25.72000 +0.58	26.97	24.82	25.23	1,701,080
24 Jun 22	25.14000 -0.40	25.86	20.94	22.08	4,998,204
23 Jun 22	25.54000 -0.15	25.97	24.79	25.52	1,233,887
22 Jun 22	25.69000 +0.20	26.16	24.41	24.95	2,062,366
21 Jun 22	25.49000 -0.40	26.29	24.76	26.07	1,589,970
20 Jun 22	25.89000 +0.18	27.01	25.36	25.92	1,181,932
17 Jun 22	25.71000 +0.80	26.09	24.70	24.87	3,531,579
16 Jun 22	24.91000 -3.54	27.40	24.22	27.30	3,206,835
15 Jun 22	28.45000 +0.78	28.83	27.57	28.13	1,763,356
14 Jun 22	27.67000 -1.83	30.66	27.54	29.92	1,785,459
13 Jun 22	29.50000 -1.26	30.11	28.91	29.89	2,323,480
10 Jun 22	30.76000 -0.83	31.80	30.66	31.44	1,321,328
09 Jun 22	31.59000 -2.92	33.92	31.32	33.92	2,102,220
08 Jun 22	34.51000 -0.32	35.46	34.11	35.46	1,128,749
07 Jun 22	34.83000 -1.77	36.20	33.84	36.17	1,245,955
06 Jun 22	36.60000 +1.38	37.01	35.27	35.54	713,520
03 Jun 22	35.22000 -1.37	37.58	35.14	36.95	870,680
02 Jun 22	36.59000 +1.23	36.59	34.93	35.37	778,358
01 Jun 22	35.36000 -2.49	37.47	35.01	36.80	1,513,043
31 May 22	37.85000 -1.23	39.16	37.78	38.72	3,116,969
30 May 22	39.08000 +1.60	39.27	37.87	38.04	1,199,099
27 May 22	37.48000 +0.28	37.69	36.26	37.00	1,328,235
26 May 22	37.20000 +3.45	37.22	33.76	33.89	1,558,694
25 May 22	33.75000 +1.32	34.21	31.65	32.57	1,113,198
24 May 22	32.43000 -3.29	35.07	32.02	35.00	1,711,467
23 May 22	35.72000 -0.28	37.15	35.23	36.70	941,324
20 May 22	36.00000 +0.08	37.82	35.91	36.54	1,893,395
19 May 22	35.92000 +1.44	36.17	33.65	34.00	2,463,987
18 May 22	34.48000 -1.13	36.15	34.48	34.83	2,086,378
17 May 22	35.61000 +0.94	36.52	34.51	34.57	1,079,221
16 May 22	34.67000 +0.55	34.87	33.46	34.11	1,160,075
13 May 22	34.12000 +1.03	34.69	33.32	33.37	1,252,340
12 May 22	33.09000 +0.92	33.12	29.91	31.00	1,625,582
11 May 22	32.17000 -0.36	33.87	31.84	32.67	1,293,173
10 May 22	32.53000 +0.63	33.47	32.15	32.56	1,660,052
09 May 22	31.90000 -1.52	34.58	31.90	33.19	1,548,648
06 May 22	33.42000 +0.21	33.61	30.89	32.50	2,703,720
05 May 22	33.21000 -3.94	38.38	32.10	38.11	3,327,991
04 May 22	37.15000 -0.92	38.06	36.22	37.70	1,202,992
03 May 22	38.07000 +0.33	38.66	37.37	38.10	731,010
02 May 22	37.74000 -0.09	38.19	35.12	37.60	805,932
29 Apr 22	37.83000 +0.75	38.05	36.97	37.23	1,336,456
28 Apr 22	37.08000 +0.70	37.54	36.20	37.18	1,383,566
27 Apr 22	36.38000 -0.86	37.36	35.55	37.18	1,857,679
26 Apr 22	37.24000 -2.26	40.02	37.24	40.00	1,175,258
25 Apr 22	39.50000 -0.91	40.31	38.33	39.21	923,927
22 Apr 22	40.41000 -1.92	41.62	40.38	41.56	1,392,926
21 Apr 22	42.33000 -1.11	43.11	42.02	43.04	1,148,786
20 Apr 22	43.44000 +0.00	44.43	42.31	43.15	1,080,971
19 Apr 22	43.44000 -0.15	43.61	42.03	43.33	837,044
14 Apr 22	43.59000 -0.55	44.34	43.07	44.30	963,843
13 Apr 22	44.14000 -0.42	44.74	42.26	44.60	913,640
12 Apr 22	44.56000 +1.06	45.19	42.20	42.47	1,023,031
11 Apr 22	43.50000 -2.45	45.70	43.28	45.22	868,467
08 Apr 22	45.95000 -0.18	47.35	45.17	47.16	881,935
07 Apr 22	46.13000 -0.93	47.77	46.10	47.32	1,311,373
06 Apr 22	47.06000 -3.50	50.84	46.90	50.56	1,284,769
05 Apr 22	50.56000 +0.02	51.60	49.73	50.58	711,713
04 Apr 22	50.54000 +3.18	51.04	47.23	47.77	1,259,404
01 Apr 22	47.36000 +1.36	48.22	46.08	46.28	1,290,512
31 Mar 22	46.00000 -3.25	50.08	45.79	49.48	1,541,702
30 Mar 22	49.25000 -0.95	50.36	47.64	50.32	1,344,717
29 Mar 22	50.20000 +2.34	50.46	48.53	48.67	2,231,355
28 Mar 22	47.86000 +0.73	49.65	47.35	47.46	840,558
25 Mar 22	47.13000 -0.75	48.90	47.03	48.00	1,035,643
24 Mar 22	47.88000 -1.11	49.45	47.35	48.88	1,087,922
23 Mar 22	48.99000 -1.43	50.72	47.94	50.56	922,981
22 Mar 22	50.42000 +0.97	50.42	48.93	49.47	697,665
21 Mar 22	49.45000 -1.85	51.14	48.97	51.12	638,883
18 Mar 22	51.30000 +2.27	51.30	48.65	49.22	1,756,818
17 Mar 22	49.03000 -1.19	51.38	48.05	50.88	1,094,151
16 Mar 22	50.22000 +3.50	50.90	48.01	48.01	1,539,503
15 Mar 22	46.72000 -1.20	48.85	46.03	47.84	1,508,840
14 Mar 22	47.92000 +0.56	48.93	47.00	48.01	1,184,379
11 Mar 22	47.36000 +0.11	48.87	46.12	47.35	1,459,175
10 Mar 22	47.25000 -2.23	49.80	46.88	49.80	1,260,758
09 Mar 22	49.48000 +4.44	49.48	45.79	46.97	1,887,687
08 Mar 22	45.04000 +0.29	45.47	42.77	43.58	1,598,364
07 Mar 22	44.75000 -0.86	45.88	42.81	44.09	1,945,741
04 Mar 22	45.61000 -4.13	49.33	45.61	48.43	1,604,106
03 Mar 22	49.74000 -2.08	53.42	49.62	51.86	1,185,620
02 Mar 22	51.82000 -2.02	54.16	51.18	53.00	1,637,674
01 Mar 22	53.84000 -5.74	58.50	52.70	58.22	2,142,002
28 Feb 22	59.58000 +3.62	59.76	54.18	54.22	1,687,074
25 Feb 22	55.96000 +0.46	56.62	54.70	56.42	1,075,723
24 Feb 22	55.50000 -0.50	55.88	52.78	53.32	1,662,084
23 Feb 22	56.00000 -1.94	58.36	55.98	57.96	831,284
22 Feb 22	57.94000 -0.56	58.94	56.26	56.46	753,513
21 Feb 22	58.50000 -0.98	60.50	57.32	59.92	971,656
18 Feb 22	59.48000 -3.02	62.50	59.48	62.50	889,212
17 Feb 22	62.50000 -0.52	64.28	62.38	62.90	595,525
16 Feb 22	63.02000 -0.70	63.98	62.20	63.50	620,705
15 Feb 22	63.72000 +2.00	63.72	61.36	61.48	708,445
14 Feb 22	61.72000 -0.72	61.72	59.46	60.98	1,292,642
11 Feb 22	62.44000 -2.64	64.50	62.44	64.30	1,143,605
10 Feb 22	65.08000 -0.92	66.70	63.52	66.52	1,091,918
09 Feb 22	66.00000 +1.76	66.36	64.38	64.86	563,076
08 Feb 22	64.24000 -1.88	65.88	62.58	65.88	930,377
07 Feb 22	66.12000 +0.14	67.40	65.76	67.00	611,154
04 Feb 22	65.98000 -0.66	67.68	64.90	66.66	989,921
03 Feb 22	66.64000 -3.30	69.88	66.62	69.14	995,802
02 Feb 22	69.94000 -0.90	71.66	69.94	70.84	805,953
01 Feb 22	70.84000 +0.86	71.90	70.14	70.24	866,994
31 Jan 22	69.98000 +3.46	69.98	67.30	67.84	1,053,665
28 Jan 22	66.52000 +1.28	66.52	64.60	64.62	1,029,920
27 Jan 22	65.24000 -1.26	66.20	64.28	65.24	1,081,256
26 Jan 22	66.50000 +2.36	66.64	64.28	64.34	1,075,098
25 Jan 22	64.14000 -0.44	65.48	63.46	65.42	1,052,359
24 Jan 22	64.58000 -2.58	66.84	63.54	66.60	1,396,750
21 Jan 22	67.16000 -1.38	67.90	65.80	67.08	1,188,866
20 Jan 22	68.54000 +0.10	69.14	67.28	69.10	571,188
19 Jan 22	68.44000 +2.22	69.20	65.60	65.60	848,225
18 Jan 22	66.22000 +0.14	67.54	65.08	66.50	847,990
17 Jan 22	66.08000 +0.52	66.70	65.46	65.72	472,367
14 Jan 22	65.56000 -1.68	66.40	65.24	66.38	818,290
13 Jan 22	67.24000 +1.62	68.56	64.98	65.52	960,997
12 Jan 22	65.62000 -0.50	67.34	65.52	66.72	836,976
11 Jan 22	66.12000 +1.62	66.88	65.32	65.66	747,730
10 Jan 22	64.50000 -2.46	67.18	64.40	67.00	848,378
07 Jan 22	66.96000 -0.22	68.00	66.68	67.58	1,011,102
06 Jan 22	67.18000 -2.96	69.70	65.72	68.78	1,304,436
05 Jan 22	70.14000 +0.18	70.32	69.16	69.96	757,397
04 Jan 22	69.96000 -3.06	73.28	69.52	72.92	788,343
03 Jan 22	73.02000 +1.88	73.74	71.32	71.50	610,658
30 Dec 21	71.14000 +0.44	71.64	70.64	70.64	344,868
29 Dec 21	70.70000 -0.10	72.22	70.20	71.02	391,307
28 Dec 21	70.80000 +0.34	71.50	70.16	70.24	325,925
27 Dec 21	70.46000 -0.06	70.72	69.90	70.36	389,135
23 Dec 21	70.52000 +0.56	70.70	69.52	70.30	411,277
22 Dec 21	69.96000 +1.06	70.48	69.12	69.42	521,367
21 Dec 21	68.90000 +0.48	69.60	68.34	69.42	577,801
20 Dec 21	68.42000 -1.38	69.86	67.28	68.76	795,822
17 Dec 21	69.80000 +0.26	70.08	68.44	68.90	1,482,117
16 Dec 21	69.54000 +0.40	70.82	67.80	68.90	1,630,822
15 Dec 21	69.14000 -1.96	71.48	68.56	71.14	888,169
14 Dec 21	71.10000 -2.02	74.10	71.08	73.00	832,350
13 Dec 21	73.12000 -1.20	75.12	73.12	74.40	604,610
10 Dec 21	74.32000 -3.38	76.62	74.12	76.30	816,285
09 Dec 21	77.70000 +0.02	78.22	76.92	78.00	501,902
08 Dec 21	77.68000 -0.40	79.18	77.28	78.38	641,658
07 Dec 21	78.08000 +4.44	78.08	74.48	74.50	1,091,476
06 Dec 21	73.64000 -1.20	75.98	73.06	74.80	892,895
03 Dec 21	74.84000 -0.76	76.48	73.60	75.74	940,270
02 Dec 21	75.60000 -3.96	79.12	75.54	78.86	1,013,946
01 Dec 21	79.56000 -0.70	81.12	79.06	80.12	901,003
30 Nov 21	80.26000 -1.24	82.76	80.06	81.00	1,495,917
29 Nov 21	81.50000 -1.10	82.36	80.52	82.10	786,870
26 Nov 21	82.60000 +4.32	82.90	77.46	77.46	1,402,013
25 Nov 21	78.28000 -1.76	81.12	77.82	80.60	668,838
24 Nov 21	80.04000 +1.16	80.06	77.20	78.92	879,662
23 Nov 21	78.88000 -3.04	81.00	78.22	80.82	897,275
22 Nov 21	81.92000 -3.66	86.62	81.92	86.06	1,026,153
19 Nov 21	85.58000 +3.34	87.36	81.54	82.08	1,618,140
18 Nov 21	82.24000 +0.24	82.96	80.80	81.86	608,758
17 Nov 21	82.00000 +1.42	82.08	80.12	80.60	721,529
16 Nov 21	80.58000 -0.12	81.40	80.04	81.00	554,013
15 Nov 21	80.70000 +3.32	81.06	76.82	77.08	853,856
12 Nov 21	77.38000 +1.78	77.38	75.44	75.60	588,603
11 Nov 21	75.60000 +0.42	75.96	73.78	74.96	687,955
10 Nov 21	75.18000 -1.26	76.86	74.36	76.42	647,050
09 Nov 21	76.44000 +0.60	77.14	75.30	76.00	530,416
08 Nov 21	75.84000 -0.12	76.84	75.36	76.00	621,013
05 Nov 21	75.96000 -2.78	80.60	75.60	78.94	1,321,455
04 Nov 21	78.74000 +3.40	78.86	75.04	75.52	1,124,844
03 Nov 21	75.34000 -7.88	82.58	75.22	82.14	2,546,360
02 Nov 21	83.22000 +1.00	84.12	82.12	82.14	746,602
01 Nov 21	82.22000 +0.64	82.60	81.14	81.68	457,931
29 Oct 21	81.58000 +0.84	81.98	79.94	80.26	757,187
28 Oct 21	80.74000 +0.36	81.32	80.04	80.52	547,781
27 Oct 21	80.38000 -0.66	81.24	80.12	80.94	394,426
26 Oct 21	81.04000 +1.04	81.50	80.06	80.46	504,629
25 Oct 21	80.00000 -0.14	80.66	79.72	80.18	532,089
22 Oct 21	80.14000 -1.20	82.06	80.14	81.82	552,747
21 Oct 21	81.34000 +0.98	81.48	79.28	79.58	587,107
20 Oct 21	80.36000 +0.64	81.14	79.60	79.68	465,862
19 Oct 21	79.72000 +0.18	80.74	79.06	80.04	534,572
18 Oct 21	79.54000 +0.18	79.78	78.26	79.14	351,769
15 Oct 21	79.36000 +1.34	79.54	77.86	78.60	527,734
14 Oct 21	78.02000 +1.46	78.24	74.90	75.10	904,099
13 Oct 21	76.56000 +2.58	76.68	73.60	73.88	769,366
12 Oct 21	73.98000 -1.30	76.20	73.82	74.76	938,497
11 Oct 21	75.28000 -2.00	76.32	74.22	76.00	734,661
08 Oct 21	77.28000 -0.38	78.02	76.82	77.78	535,903
07 Oct 21	77.66000 +0.74	78.04	75.70	77.48	810,670
06 Oct 21	76.92000 -1.50	77.74	76.42	77.66	741,157
05 Oct 21	78.42000 +1.24	79.34	77.28	77.30	626,773
04 Oct 21	77.18000 -0.06	77.60	76.14	76.88	754,891
01 Oct 21	77.24000 -2.08	78.76	77.06	78.54	831,162
30 Sep 21	79.32000 -0.84	80.20	78.56	79.72	1,403,358
29 Sep 21	80.16000 -0.66	81.66	79.90	81.22	666,462
28 Sep 21	80.82000 -1.78	82.42	80.10	82.26	754,985
27 Sep 21	82.60000 -2.40	84.94	82.28	84.06	716,290
24 Sep 21	85.00000 -2.80	87.32	84.94	87.30	573,990
23 Sep 21	87.80000 +1.78	89.00	86.42	86.62	637,108
22 Sep 21	86.02000 -1.96	89.06	85.22	88.24	837,545
21 Sep 21	87.98000 -2.74	91.92	87.80	91.00	746,196
20 Sep 21	90.72000 -4.86	94.32	90.68	94.22	793,576
17 Sep 21	95.58000 +1.58	96.06	94.60	94.88	4,025,157
16 Sep 21	94.00000 -0.24	94.06	91.02	93.96	845,491
15 Sep 21	94.24000 -0.76	94.70	93.10	94.50	467,962
14 Sep 21	95.00000 +0.02	95.00	92.88	94.70	385,239
13 Sep 21	94.98000 -2.84	97.84	94.10	97.72	822,315
10 Sep 21	97.82000 +0.34	99.00	97.08	97.82	409,590
09 Sep 21	97.48000 +0.56	97.48	95.60	96.48	262,847
08 Sep 21	96.92000 -0.06	97.76	95.40	96.74	487,759
07 Sep 21	96.98000 +1.24	97.00	95.48	95.54	329,037
06 Sep 21	95.74000 +1.04	96.06	94.74	95.00	293,261
03 Sep 21	94.70000 -0.70	96.24	93.98	94.98	315,540
02 Sep 21	95.40000 +1.22	96.82	94.94	95.10	487,772
01 Sep 21	94.18000 +0.38	95.54	93.80	94.18	339,681
31 Aug 21	93.80000 -1.52	96.68	93.06	95.46	994,193
30 Aug 21	95.32000 +1.20	96.16	94.32	94.32	240,483
27 Aug 21	94.12000 -0.24	94.44	92.94	94.04	280,262
26 Aug 21	94.36000 -1.20	95.18	93.68	94.86	228,805
25 Aug 21	95.56000 +0.76	96.68	95.00	95.32	350,464
24 Aug 21	94.80000 +0.12	95.52	94.16	94.18	299,905
23 Aug 21	94.68000 +1.68	94.68	93.26	93.30	369,436
20 Aug 21	93.00000 +0.52	93.74	91.78	92.42	348,851
19 Aug 21	92.48000 -1.92	93.58	90.76	93.18	488,146
18 Aug 21	94.40000 +1.80	94.50	92.30	93.04	485,867
17 Aug 21	92.60000 -0.10	92.60	91.58	92.32	412,175
16 Aug 21	92.70000 -1.28	94.00	92.70	93.10	310,321
13 Aug 21	93.98000 +1.98	94.32	92.32	92.36	559,355
12 Aug 21	92.00000 +2.00	92.94	88.86	90.10	499,029
11 Aug 21	90.00000 -0.88	91.70	89.34	90.88	494,288
10 Aug 21	90.88000 -0.08	91.68	90.22	91.18	411,025
09 Aug 21	90.96000 -1.54	92.42	90.74	92.18	472,011
06 Aug 21	92.50000 -0.18	94.62	91.82	92.14	728,588
05 Aug 21	92.68000 -4.70	93.54	88.16	92.44	2,005,510
04 Aug 21	97.38000 +1.54	98.42	96.00	96.28	472,810
03 Aug 21	95.84000 +0.42	96.92	95.04	95.70	600,662
02 Aug 21	95.42000 +1.66	95.80	93.52	93.92	590,520
30 Jul 21	93.76000 -3.54	95.80	92.76	95.80	867,332
29 Jul 21	97.30000 -0.60	98.74	96.14	98.10	491,258
28 Jul 21	97.90000 +0.32	98.74	96.56	97.58	466,314
27 Jul 21	97.58000 -2.52	99.90	97.40	99.70	593,585
26 Jul 21	100.10000 -0.75	101.55	99.80	100.50	414,169
23 Jul 21	100.85000 +0.70	101.30	99.52	100.40	444,156
22 Jul 21	100.15000 +2.05	100.45	98.02	98.68	557,377
21 Jul 21	98.10000 +3.66	99.00	94.84	95.08	1,838,709
20 Jul 21	94.44000 -2.70	97.56	94.14	97.42	813,810
19 Jul 21	97.14000 +0.44	97.34	95.18	96.28	556,143
16 Jul 21	96.70000 -2.20	99.38	96.00	99.28	655,673
15 Jul 21	98.90000 -3.00	101.55	98.36	101.50	837,726
14 Jul 21	101.90000 -0.65	103.05	100.90	102.25	405,050
13 Jul 21	102.55000 +0.90	102.65	100.30	100.35	360,684
12 Jul 21	101.65000 +0.15	102.75	100.60	101.50	530,539
09 Jul 21	101.50000 +0.35	102.00	100.25	101.55	475,352
08 Jul 21	101.15000 -3.50	104.80	100.20	104.40	737,914
07 Jul 21	104.65000 +1.45	105.90	102.15	103.15	579,229
06 Jul 21	103.20000 +0.55	104.20	102.25	102.75	596,415
05 Jul 21	102.65000 -0.30	103.15	101.85	102.75	382,696
02 Jul 21	102.95000 +1.70	102.95	100.40	101.20	460,450
01 Jul 21	101.25000 -0.70	103.35	99.66	102.30	785,544
30 Jun 21	101.95000 -0.50	103.05	101.30	102.30	592,009
29 Jun 21	102.45000 +1.60	102.80	100.60	100.80	564,784
28 Jun 21	100.85000 -1.00	101.85	99.98	101.75	481,224
25 Jun 21	101.85000 -0.10	103.35	101.85	102.10	540,913
24 Jun 21	101.95000 +3.17	102.15	99.00	99.00	748,117
23 Jun 21	98.78000 -1.57	101.00	98.62	100.45	455,189
22 Jun 21	100.35000 +0.37	100.50	98.30	100.10	799,989
21 Jun 21	99.98000 +0.72	100.15	98.60	99.00	527,345
18 Jun 21	99.26000 +0.70	100.15	98.76	99.00	1,042,120
17 Jun 21	98.56000 +2.74	98.58	95.02	95.16	602,744
16 Jun 21	95.82000 +1.14	96.42	94.80	94.86	457,508
15 Jun 21	94.68000 -0.78	96.10	94.64	95.70	491,564
14 Jun 21	95.46000 +1.90	96.02	94.00	94.12	551,274
11 Jun 21	93.56000 +0.38	94.00	92.60	93.52	483,922
10 Jun 21	93.18000 -0.62	94.30	91.80	94.26	641,648
09 Jun 21	93.80000 -4.28	98.22	93.36	98.00	2,727,170
08 Jun 21	98.08000 +0.24	99.46	97.42	98.00	1,841,997
07 Jun 21	97.84000 +2.34	98.36	94.96	95.72	1,466,584
04 Jun 21	95.50000 +1.90	96.58	93.04	93.50	1,390,119
03 Jun 21	93.60000 +1.42	93.82	91.20	91.98	1,346,160
02 Jun 21	92.18000 +0.96	92.52	89.76	91.20	1,184,239
01 Jun 21	91.22000 +3.80	91.46	87.58	87.58	1,345,440
31 May 21	87.42000 -0.32	88.32	87.02	87.42	434,335
28 May 21	87.74000 -0.52	88.42	86.46	88.26	913,949
27 May 21	88.26000 -0.72	89.64	86.84	89.12	1,970,928
26 May 21	88.98000 -0.16	89.88	87.96	89.72	1,269,218
25 May 21	89.14000 +2.80	89.34	86.50	86.66	1,608,009
21 May 21	86.34000 -0.78	87.70	85.82	87.22	1,433,032
20 May 21	87.12000 +2.48	87.68	83.32	84.60	1,780,378
19 May 21	84.64000 -2.46	87.18	81.96	87.10	1,966,667
18 May 21	87.10000 +1.70	87.22	85.64	86.22	483,342
17 May 21	85.40000 +1.32	86.28	84.16	85.28	499,459
14 May 21	84.08000 +0.40	84.88	82.22	84.50	858,877
13 May 21	83.68000 +0.68	84.46	80.70	82.20	482,466
12 May 21	83.00000 -0.46	85.82	82.28	83.76	709,974
11 May 21	83.46000 -0.32	83.46	80.20	81.36	920,622
10 May 21	83.78000 -2.90	86.50	83.60	86.50	576,581
07 May 21	86.68000 +1.68	86.88	84.88	86.34	531,931
06 May 21	85.00000 -0.32	86.14	83.26	85.72	857,746
05 May 21	85.32000 +1.72	85.80	83.28	84.02	567,865
04 May 21	83.60000 -2.82	86.22	83.26	86.22	937,630
03 May 21	86.42000 -0.12	87.26	85.76	86.60	331,153
30 Apr 21	86.54000 -2.38	89.72	86.30	88.78	541,210
29 Apr 21	88.92000 +0.04	90.20	88.20	88.74	412,817
28 Apr 21	88.88000 -0.64	90.64	88.50	90.64	377,703
27 Apr 21	89.52000 -0.56	90.24	89.20	90.04	253,096
26 Apr 21	90.08000 -0.42	92.06	89.66	91.02	235,915
23 Apr 21	90.50000 -0.04	90.78	88.98	90.40	308,241
22 Apr 21	90.54000 +1.90	91.04	87.96	88.62	448,580
21 Apr 21	88.64000 +0.32	92.14	86.04	91.96	848,210
20 Apr 21	88.32000 -2.36	91.50	87.84	90.68	377,533
19 Apr 21	90.68000 -0.88	93.42	90.50	91.72	395,431
16 Apr 21	91.56000 +2.84	91.80	88.80	89.00	660,045
15 Apr 21	88.72000 +1.54	89.16	87.42	87.48	366,878
14 Apr 21	87.18000 -0.08	88.84	87.08	87.88	444,532
13 Apr 21	87.26000 +2.10	87.80	85.08	85.38	700,750
12 Apr 21	85.16000 -2.38	87.80	84.08	87.62	531,743
09 Apr 21	87.54000 +0.32	88.92	87.18	87.54	371,249
08 Apr 21	87.22000 +0.22	88.30	86.54	87.72	485,319
07 Apr 21	87.00000 +0.20	87.66	86.60	86.80	374,139
06 Apr 21	86.80000 +1.30	88.22	85.96	86.86	597,672
01 Apr 21	85.50000 +1.86	85.72	83.46	83.94	312,988
31 Mar 21	83.64000 +0.94	84.96	82.68	83.12	583,926
30 Mar 21	82.70000 -0.72	83.78	82.28	83.42	509,116
29 Mar 21	83.42000 -2.38	85.88	83.42	85.80	411,307
26 Mar 21	85.80000 +0.78	86.24	85.20	85.20	389,289
25 Mar 21	85.02000 -1.46	86.20	84.06	85.36	422,753
24 Mar 21	86.48000 -2.52	88.68	85.84	88.52	458,848
23 Mar 21	89.00000 +2.16	89.68	85.90	86.30	711,588
22 Mar 21	86.84000 +2.42	86.84	84.30	84.62	573,652
19 Mar 21	84.42000 -2.14	86.74	83.58	85.72	1,088,091
18 Mar 21	86.56000 -1.84	89.28	85.78	89.26	580,550
17 Mar 21	88.40000 -2.28	90.80	86.26	90.80	1,249,741
16 Mar 21	90.68000 +4.34	91.40	89.06	90.84	1,159,680
15 Mar 21	86.34000 +0.94	86.88	85.02	86.24	585,857
12 Mar 21	85.40000 -0.72	86.32	84.44	85.56	502,640
11 Mar 21	86.12000 +2.98	86.34	83.64	83.76	666,814
10 Mar 21	83.14000 -0.12	84.38	82.26	83.58	450,449
09 Mar 21	83.26000 +2.92	84.14	79.12	79.72	689,216
08 Mar 21	80.34000 +0.04	81.02	78.26	80.50	645,717
05 Mar 21	80.30000 -1.74	83.12	79.42	80.32	520,271
04 Mar 21	82.04000 -1.40	82.98	79.74	82.32	882,353
03 Mar 21	83.44000 -2.12	86.72	82.48	86.40	478,499
02 Mar 21	85.56000 -0.04	88.14	84.40	85.60	490,570
01 Mar 21	85.60000 +0.58	87.54	84.50	86.80	474,233
26 Feb 21	85.02000 -0.90	86.44	83.54	84.20	573,248
25 Feb 21	85.92000 -0.88	88.06	85.42	87.62	365,287
24 Feb 21	86.80000 -2.68	89.78	85.80	86.18	563,634
23 Feb 21	89.48000 -1.38	91.64	83.36	91.00	1,212,578
22 Feb 21	90.86000 -6.50	96.58	90.42	96.58	656,947
19 Feb 21	97.36000 -0.54	98.48	95.30	98.08	446,169
18 Feb 21	97.90000 +2.18	98.04	96.06	96.40	632,581
17 Feb 21	95.72000 -6.63	98.66	95.04	96.72	1,022,529
16 Feb 21	102.35000 +0.75	103.25	101.40	101.90	277,233
15 Feb 21	101.60000 +1.74	101.75	99.96	100.70	196,326
12 Feb 21	99.86000 -1.14	100.65	99.52	100.65	258,799
11 Feb 21	101.00000 +3.06	101.25	96.84	97.02	390,510
10 Feb 21	97.94000 -0.46	99.54	97.82	98.70	292,021
09 Feb 21	98.40000 +0.40	99.10	97.30	98.96	245,561
08 Feb 21	98.00000 -0.50	99.00	97.44	98.66	311,259
05 Feb 21	98.50000 +1.26	98.54	96.38	97.44	303,246
04 Feb 21	97.24000 -0.58	98.58	95.62	97.68	497,564
03 Feb 21	97.82000 +2.44	98.40	95.04	95.66	471,629
02 Feb 21	95.38000 -0.56	97.38	94.42	96.46	434,883
01 Feb 21	95.94000 +1.22	96.80	95.36	95.50	264,799
29 Jan 21	94.72000 -1.36	96.46	93.88	94.20	412,591
28 Jan 21	96.08000 -0.96	96.62	93.00	96.08	490,709
27 Jan 21	97.04000 -2.96	100.05	95.12	100.00	619,896
26 Jan 21	100.00000 -0.25	101.35	98.86	100.45	296,314
25 Jan 21	100.25000 +1.77	102.15	98.32	99.00	613,510
22 Jan 21	98.48000 +0.02	98.60	96.56	98.08	381,573
21 Jan 21	98.46000 +3.26	98.46	95.90	96.00	383,352
20 Jan 21	95.20000 +1.50	96.14	93.76	93.76	414,241
19 Jan 21	93.70000 -1.28	96.48	93.38	95.90	465,487
18 Jan 21	94.98000 +1.74	95.60	91.94	92.32	419,250
15 Jan 21	93.24000 -3.94	97.74	93.24	97.24	605,021
14 Jan 21	97.18000 -0.02	98.46	97.14	98.02	404,067
13 Jan 21	97.20000 +0.82	98.74	95.66	97.30	472,047
12 Jan 21	96.38000 +1.38	96.82	95.28	95.36	416,659
11 Jan 21	95.00000 -2.58	98.62	93.82	97.54	514,622
08 Jan 21	97.58000 +1.04	99.56	97.18	97.20	535,979
07 Jan 21	96.54000 +0.44	97.66	95.16	96.40	434,100
06 Jan 21	96.10000 -0.50	97.00	94.66	97.00	359,839
05 Jan 21	96.60000 +2.52	96.70	93.38	93.90	486,363
04 Jan 21	94.08000 +3.02	94.68	91.54	91.96	449,709
30 Dec 20	91.06000 -0.34	92.24	90.86	91.90	158,840
29 Dec 20	91.40000 +3.00	91.94	88.78	88.78	490,261
28 Dec 20	88.40000 -0.80	89.90	85.34	89.60	317,090
23 Dec 20	89.20000 -1.40	91.08	88.68	91.08	341,622
22 Dec 20	90.60000 +1.20	91.46	89.06	89.36	296,153
21 Dec 20	89.40000 -1.70	91.48	87.10	90.20	488,788
18 Dec 20	91.10000 +1.42	91.34	88.80	89.00	831,711
17 Dec 20	89.68000 +4.62	89.84	86.50	87.66	660,844
16 Dec 20	85.06000 +2.54	85.06	82.50	82.78	609,823
15 Dec 20	82.52000 -2.00	84.52	82.24	84.46	512,660
14 Dec 20	84.52000 +5.28	84.52	79.86	80.64	893,125
11 Dec 20	79.24000 +0.36	80.08	78.12	78.90	479,446
10 Dec 20	78.88000 -0.58	79.38	77.58	79.36	451,502
09 Dec 20	79.46000 +0.72	79.62	78.00	78.84	405,647
08 Dec 20	78.74000 -0.30	79.60	78.34	79.44	367,613
07 Dec 20	79.04000 +0.26	79.44	77.56	78.00	616,147
04 Dec 20	78.78000 -1.28	80.94	77.96	80.14	503,088
03 Dec 20	80.06000 -1.16	81.72	79.82	81.24	406,232
02 Dec 20	81.22000 -1.08	82.60	80.52	82.50	534,284
01 Dec 20	82.30000 -2.50	85.40	82.30	85.38	518,547
30 Nov 20	84.80000 +4.34	84.80	80.52	80.52	1,265,624
27 Nov 20	80.46000 +1.16	80.46	79.00	79.60	377,768
26 Nov 20	79.30000 +2.92	80.10	76.76	76.90	534,890
25 Nov 20	76.38000 -0.10	77.50	76.06	76.72	741,309
24 Nov 20	76.48000 -3.28	80.20	76.48	80.08	654,214
23 Nov 20	79.76000 -0.28	80.98	79.76	80.70	379,035
20 Nov 20	80.04000 +0.86	81.40	79.30	79.60	937,342
19 Nov 20	79.18000 -0.04	79.54	78.16	78.72	550,212
18 Nov 20	79.22000 +0.10	80.10	78.56	79.18	442,919
17 Nov 20	79.12000 -0.06	80.34	78.78	78.90	503,240
16 Nov 20	79.18000 -3.22	82.78	79.10	82.60	625,779
13 Nov 20	82.40000 -0.28	83.94	81.24	82.84	436,414
12 Nov 20	82.68000 +1.30	83.52	80.90	81.62	640,845
11 Nov 20	81.38000 +4.96	81.84	75.96	77.00	985,993
10 Nov 20	76.42000 -2.96	79.56	75.02	79.16	1,707,183
09 Nov 20	79.38000 -8.40	91.10	73.82	90.80	1,863,938
06 Nov 20	87.78000 +0.28	88.22	86.46	87.22	343,143
05 Nov 20	87.50000 -0.72	90.52	86.82	89.00	479,836
04 Nov 20	88.22000 +3.36	88.58	85.06	85.08	589,537
03 Nov 20	84.86000 +2.10	85.10	82.54	83.50	430,272
02 Nov 20	82.76000 +2.58	83.28	80.36	80.64	541,347
30 Oct 20	80.18000 -2.02	82.74	79.82	81.40	501,861
29 Oct 20	82.20000 +1.34	83.70	80.82	80.84	548,409
28 Oct 20	80.86000 -0.32	81.02	78.24	80.40	820,316
27 Oct 20	81.18000 -1.20	83.24	81.16	82.88	540,036
26 Oct 20	82.38000 -0.18	82.74	80.52	82.60	432,472
23 Oct 20	82.56000 -1.28	83.62	81.84	83.50	329,582
22 Oct 20	83.84000 +0.70	85.10	81.82	82.50	405,879
21 Oct 20	83.14000 -1.84	85.32	82.62	84.90	583,473
20 Oct 20	84.98000 -0.02	86.20	84.70	84.94	396,401
19 Oct 20	85.00000 +0.20	85.52	84.54	85.24	348,885
16 Oct 20	84.80000 +0.38	85.86	84.28	85.16	500,568
15 Oct 20	84.42000 -0.56	84.86	82.92	84.58	463,238
14 Oct 20	84.98000 -0.84	86.18	84.76	85.68	638,549
13 Oct 20	85.82000 +0.94	86.00	83.94	84.84	458,541
12 Oct 20	84.88000 -0.76	86.34	84.72	86.12	583,645
09 Oct 20	85.64000 +2.64	87.74	84.48	87.10	1,033,785
08 Oct 20	83.00000 +2.12	83.30	80.82	81.50	517,153
07 Oct 20	80.88000 +0.98	81.92	79.76	80.00	521,456
06 Oct 20	79.90000 -2.60	82.88	79.90	82.68	490,289
05 Oct 20	82.50000 +2.22	82.76	81.10	81.10	596,175
02 Oct 20	80.28000 -2.30	82.00	79.58	82.00	477,009
01 Oct 20	82.58000 +2.68	83.30	79.44	80.28	672,460
30 Sep 20	79.90000 +1.78	80.00	77.90	78.00	646,180
29 Sep 20	78.12000 +0.66	78.78	77.08	77.90	344,575
28 Sep 20	77.46000 +1.22	77.96	76.64	76.98	322,087
25 Sep 20	76.24000 +1.06	76.52	74.42	75.42	385,997
24 Sep 20	75.18000 -2.88	77.22	74.84	76.98	563,620
23 Sep 20	78.06000 +2.06	78.06	76.30	76.74	617,573
22 Sep 20	76.00000 +0.66	77.56	75.44	75.86	393,678
21 Sep 20	75.34000 -2.12	77.66	74.22	77.08	544,022
18 Sep 20	77.46000 +2.10	77.46	74.88	75.24	984,965
17 Sep 20	75.36000 -0.18	75.50	73.52	74.50	505,143
16 Sep 20	75.54000 +1.06	76.42	74.76	74.76	419,687
15 Sep 20	74.48000 +1.06	75.06	73.62	73.72	363,472
14 Sep 20	73.42000 +1.14	74.08	72.48	72.94	336,050
11 Sep 20	72.28000 -0.26	73.10	71.82	72.30	394,466
10 Sep 20	72.54000 -0.18	72.94	70.72	72.90	432,871
09 Sep 20	72.72000 -0.72	73.50	72.34	73.34	477,716
08 Sep 20	73.44000 -0.56	74.32	71.24	74.18	494,693
07 Sep 20	74.00000 +2.26	74.02	71.94	72.24	362,062
04 Sep 20	71.74000 -3.34	76.30	71.30	74.80	662,250
03 Sep 20	75.08000 -1.92	77.94	74.40	77.26	736,259
02 Sep 20	77.00000 +0.00	78.08	76.22	77.50	496,554
01 Sep 20	77.00000 +3.86	77.50	74.78	74.96	790,198
31 Aug 20	73.14000 -0.80	74.32	72.60	74.08	460,558
28 Aug 20	73.94000 +0.14	74.20	72.56	73.56	369,226
27 Aug 20	73.80000 -0.98	74.96	73.44	74.90	430,007
26 Aug 20	74.78000 +1.86	74.78	72.20	72.40	610,006
25 Aug 20	72.92000 +2.06	73.28	70.42	70.86	587,991
24 Aug 20	70.86000 +1.26	71.30	69.80	70.00	503,584
21 Aug 20	69.60000 +1.38	69.60	68.36	68.70	532,937
20 Aug 20	68.22000 -0.44	68.60	67.84	67.90	288,546
19 Aug 20	68.66000 +0.82	68.78	67.32	67.96	303,803
18 Aug 20	67.84000 +0.28	68.32	67.08	67.34	378,059
17 Aug 20	67.56000 +1.32	67.56	65.78	66.02	528,174
14 Aug 20	66.24000 -1.12	67.92	65.96	67.62	463,063
13 Aug 20	67.36000 -0.26	69.26	67.36	67.74	617,574
12 Aug 20	67.62000 +0.72	67.68	66.66	67.00	469,916
11 Aug 20	66.90000 +1.22	69.34	64.64	66.50	909,926
10 Aug 20	65.68000 -1.08	67.90	65.68	67.08	571,513
07 Aug 20	66.76000 +0.90	66.92	65.46	65.70	426,840
06 Aug 20	65.86000 +1.02	66.30	64.56	64.98	567,039
05 Aug 20	64.84000 +1.42	64.98	63.34	63.86	492,459
04 Aug 20	63.42000 -0.62	64.92	62.46	64.00	428,326
03 Aug 20	64.04000 +2.80	64.10	61.32	61.32	418,838
31 Jul 20	61.24000 -0.20	62.56	61.12	61.70	558,462
30 Jul 20	61.44000 -2.56	63.26	60.28	62.72	1,016,659
29 Jul 20	64.00000 -0.80	65.56	64.00	65.00	384,616
28 Jul 20	64.80000 +0.64	65.12	63.68	63.88	274,198
27 Jul 20	64.16000 +0.64	64.66	62.92	63.36	218,480
24 Jul 20	63.52000 -2.44	65.38	62.64	64.90	489,260
23 Jul 20	65.96000 +0.90	65.96	64.74	65.12	347,237
22 Jul 20	65.06000 +0.06	65.72	64.36	64.50	599,188
21 Jul 20	65.00000 -0.12	66.38	64.76	65.10	356,342
20 Jul 20	65.12000 -0.22	65.32	63.20	65.26	484,518
17 Jul 20	65.34000 -0.72	66.72	65.22	66.40	380,996
16 Jul 20	66.06000 +1.38	68.76	65.50	67.26	1,114,228
15 Jul 20	64.68000 -1.32	67.18	64.54	67.00	683,957
14 Jul 20	66.00000 -0.58	66.36	64.12	65.86	411,924
13 Jul 20	66.58000 +1.42	68.38	65.20	67.86	486,130
10 Jul 20	65.16000 -0.74	65.90	64.62	65.56	369,424
09 Jul 20	65.90000 -0.38	68.82	65.74	66.90	578,383
08 Jul 20	66.28000 +1.00	66.76	65.14	65.68	394,007
07 Jul 20	65.28000 -1.38	66.70	65.06	66.34	295,465
06 Jul 20	66.66000 +2.08	66.72	65.16	66.06	307,544
03 Jul 20	64.58000 -1.32	66.90	64.58	66.20	279,942
02 Jul 20	65.90000 +2.82	66.10	63.68	64.30	693,333
01 Jul 20	63.08000 +0.30	63.36	62.10	63.34	344,073
30 Jun 20	62.78000 +0.12	64.22	62.76	63.00	371,140
29 Jun 20	62.66000 -0.56	63.98	61.86	63.06	429,738
26 Jun 20	63.22000 +0.34	64.42	63.08	63.36	257,196
25 Jun 20	62.88000 -0.10	63.68	62.08	63.02	345,241
24 Jun 20	62.98000 -0.28	64.10	62.92	62.98	321,898
23 Jun 20	63.26000 +1.22	63.52	62.70	62.96	457,227
22 Jun 20	62.04000 -2.34	64.64	62.04	63.76	487,217
19 Jun 20	64.38000 -0.12	65.20	63.78	65.12	1,184,871
18 Jun 20	64.50000 +4.30	64.84	62.42	63.40	1,131,088
17 Jun 20	60.20000 +1.46	60.44	58.44	59.10	918,850
16 Jun 20	58.74000 -2.56	59.50	57.84	59.00	2,115,865
15 Jun 20	61.30000 -0.50	61.30	58.94	60.00	500,540
12 Jun 20	61.80000 -1.22	63.00	61.22	62.08	536,805
11 Jun 20	63.02000 -1.06	63.64	61.90	62.76	575,702
10 Jun 20	64.08000 -0.76	66.02	64.00	64.78	623,986
09 Jun 20	64.84000 +1.94	64.84	62.54	63.08	558,513
08 Jun 20	62.90000 -1.24	63.76	62.36	63.76	695,462
05 Jun 20	64.14000 +1.64	64.74	62.66	62.84	810,181
04 Jun 20	62.50000 +0.14	62.86	61.56	62.06	449,759
03 Jun 20	62.36000 +1.26	62.66	61.50	61.70	412,281
02 Jun 20	61.10000 +0.26	61.40	60.38	61.40	648,990
29 May 20	60.84000 +0.36	61.98	59.42	60.00	1,502,866
28 May 20	60.48000 +1.88	60.88	57.96	59.06	713,114
27 May 20	58.60000 -0.86	59.20	57.28	59.20	591,232
26 May 20	59.46000 +0.62	59.82	58.44	59.42	538,291
25 May 20	58.84000 +1.90	58.96	57.08	57.48	441,374
22 May 20	56.94000 +2.02	57.12	54.30	54.38	528,653
21 May 20	54.92000 +0.50	55.14	53.34	53.90	309,944
20 May 20	54.42000 +0.80	54.70	53.32	53.78	444,810
19 May 20	53.62000 +0.52	53.74	52.98	53.50	422,441
18 May 20	53.10000 +0.68	53.92	52.50	53.00	534,875
15 May 20	52.42000 -0.34	53.52	51.98	52.90	429,175
14 May 20	52.76000 -1.26	53.88	52.38	53.48	530,472
13 May 20	54.02000 -0.08	54.70	53.26	53.76	702,302
12 May 20	54.10000 -0.36	54.90	53.60	54.06	463,579
11 May 20	54.46000 +1.06	55.74	52.86	53.40	936,591
08 May 20	53.40000 -0.10	53.44	50.80	51.06	1,124,183
07 May 20	53.50000 +5.50	54.16	50.86	50.88	1,629,189
06 May 20	48.00000 +2.08	48.00	45.57	46.00	604,788
05 May 20	45.92000 +0.97	46.01	44.94	45.35	546,093
04 May 20	44.95000 +0.46	45.20	42.79	43.00	642,930
30 Apr 20	44.49000 -0.31	45.32	44.12	45.00	622,855
29 Apr 20	44.80000 +1.00	45.26	43.55	44.13	821,352
28 Apr 20	43.80000 +0.80	44.16	42.91	43.00	528,918
27 Apr 20	43.00000 +0.59	43.50	42.59	43.22	399,256
24 Apr 20	42.41000 +0.52	42.66	41.17	41.48	503,818
23 Apr 20	41.89000 -0.11	42.19	41.27	42.11	339,255
22 Apr 20	42.00000 +0.00	42.38	41.74	42.20	430,472
21 Apr 20	42.00000 -0.40	42.73	41.65	42.00	465,119
20 Apr 20	42.40000 -1.30	44.23	42.01	44.03	532,282
17 Apr 20	43.70000 +0.90	44.79	42.88	44.47	591,582
16 Apr 20	42.80000 +2.50	43.65	41.32	42.30	1,461,798
15 Apr 20	40.30000 -1.32	43.09	40.08	41.94	771,295
14 Apr 20	41.62000 +1.71	42.05	40.49	40.69	381,095
09 Apr 20	39.91000 +1.43	39.99	38.85	39.15	394,778
08 Apr 20	38.48000 +0.25	38.92	37.69	37.90	333,242
07 Apr 20	38.23000 +0.57	39.75	37.70	38.55	662,603
06 Apr 20	37.66000 +3.59	37.70	34.90	35.06	484,852
03 Apr 20	34.07000 -0.24	34.50	33.76	34.05	231,380
02 Apr 20	34.31000 +0.15	35.07	33.53	34.49	450,304
01 Apr 20	34.16000 -0.83	34.74	33.31	34.65	406,766
31 Mar 20	34.99000 +1.97	35.08	32.00	33.00	846,264
30 Mar 20	33.02000 -0.80	34.09	32.69	33.94	408,506
27 Mar 20	33.82000 -2.42	36.02	33.07	35.89	486,907
26 Mar 20	36.24000 +0.57	36.98	34.60	35.00	624,244
25 Mar 20	35.67000 +2.50	35.67	33.00	34.60	752,581
24 Mar 20	33.17000 +3.67	33.17	30.89	31.27	883,595
23 Mar 20	29.50000 -1.60	30.46	27.80	29.82	934,172
20 Mar 20	31.10000 +0.74	31.98	30.52	31.38	1,186,559
19 Mar 20	30.36000 +0.14	30.73	27.33	29.93	1,035,324
18 Mar 20	30.22000 -2.43	32.84	30.18	31.88	1,081,619
17 Mar 20	32.65000 +1.08	33.26	30.13	32.76	766,495
16 Mar 20	31.57000 -0.52	32.16	28.73	31.89	979,121
13 Mar 20	32.09000 +0.24	35.34	31.65	32.48	1,102,308
12 Mar 20	31.85000 -3.20	33.50	31.56	32.90	1,283,356
11 Mar 20	35.05000 -1.81	37.52	35.05	37.05	948,156
10 Mar 20	36.86000 -0.01	38.65	36.54	37.23	905,634
09 Mar 20	36.87000 -0.83	37.36	34.15	34.68	1,006,940
06 Mar 20	37.70000 -0.90	37.94	36.55	37.88	794,417
05 Mar 20	38.60000 -0.93	40.24	38.55	39.82	600,757
04 Mar 20	39.53000 +0.32	39.78	38.60	39.40	460,223
03 Mar 20	39.21000 -0.33	41.23	39.14	40.00	663,419
02 Mar 20	39.54000 +0.01	40.89	38.64	40.50	847,092
28 Feb 20	39.53000 -1.40	40.72	39.01	39.10	1,299,957
27 Feb 20	40.93000 -3.94	42.91	40.38	42.40	1,714,248
26 Feb 20	44.87000 +0.73	44.87	41.95	43.60	986,725
25 Feb 20	44.14000 -1.00	45.94	43.76	45.58	717,118
24 Feb 20	45.14000 -2.18	45.87	44.02	45.53	462,050
21 Feb 20	47.32000 -0.19	47.75	46.66	47.36	415,762
20 Feb 20	47.51000 -1.39	49.09	47.48	48.84	373,867
19 Feb 20	48.90000 +1.27	49.00	47.79	47.98	265,950
18 Feb 20	47.63000 -0.78	48.19	47.45	47.95	314,038
17 Feb 20	48.41000 +0.94	48.58	47.53	47.63	275,611
14 Feb 20	47.47000 -0.41	48.11	47.34	47.96	229,083
13 Feb 20	47.88000 +0.17	47.92	46.76	47.63	330,128
12 Feb 20	47.71000 +0.65	47.71	46.95	47.32	261,634
11 Feb 20	47.06000 +1.50	47.06	45.71	45.71	309,744
10 Feb 20	45.56000 +0.76	45.71	44.43	44.49	255,389
07 Feb 20	44.80000 -0.33	45.07	44.30	44.92	333,030
06 Feb 20	45.13000 +0.31	45.21	43.96	45.02	275,067
05 Feb 20	44.82000 +0.12	45.52	44.60	44.73	353,230
04 Feb 20	44.70000 +0.70	44.72	43.89	44.33	230,001
03 Feb 20	44.00000 +0.57	44.15	43.30	43.30	302,932
31 Jan 20	43.43000 -0.23	44.45	43.38	43.92	445,820
30 Jan 20	43.66000 -0.44	44.05	43.22	43.56	297,648
29 Jan 20	44.10000 -0.23	44.49	43.81	44.27	265,451
28 Jan 20	44.33000 -0.05	44.83	43.85	44.43	252,791
27 Jan 20	44.38000 -1.64	45.82	44.33	45.81	350,195
24 Jan 20	46.02000 +0.51	46.94	45.78	45.78	374,921
23 Jan 20	45.51000 -1.44	47.25	44.91	46.84	420,188
22 Jan 20	46.95000 +0.02	47.40	46.61	47.00	271,574
21 Jan 20	46.93000 +0.67	47.00	45.64	46.13	234,124
20 Jan 20	46.26000 -0.85	47.11	46.26	47.11	206,493
17 Jan 20	47.11000 +0.52	47.15	46.42	46.60	370,684
16 Jan 20	46.59000 +0.15	46.96	46.27	46.29	148,708
15 Jan 20	46.44000 +0.80	46.44	45.36	45.51	271,779
14 Jan 20	45.64000 +0.70	45.74	44.94	45.26	294,636
13 Jan 20	44.94000 -0.56	45.82	44.89	45.56	341,312
10 Jan 20	45.50000 -1.15	46.84	45.44	46.78	235,225
09 Jan 20	46.65000 +0.46	46.85	46.26	46.50	349,040
08 Jan 20	46.19000 +0.66	46.33	45.16	45.39	268,601
07 Jan 20	45.53000 +0.62	45.78	45.15	45.15	322,146
06 Jan 20	44.91000 -0.36	45.02	43.85	44.84	348,807
03 Jan 20	45.27000 -0.51	45.55	44.98	45.40	211,422
02 Jan 20	45.78000 +0.60	45.78	44.97	44.99	228,732
30 Dec 19	45.18000 -0.29	45.50	44.92	45.38	170,398
27 Dec 19	45.47000 +0.41	45.47	44.91	45.20	257,044
23 Dec 19	45.06000 +0.27	45.20	44.43	44.60	269,794
20 Dec 19	44.79000 +0.21	44.90	44.00	44.66	897,950
19 Dec 19	44.58000 +0.56	44.70	44.14	44.18	559,330
18 Dec 19	44.02000 +0.30	44.19	43.51	43.68	339,455
17 Dec 19	43.72000 -0.07	43.90	43.29	43.87	336,739
16 Dec 19	43.79000 +1.10	43.88	42.73	42.74	311,904
13 Dec 19	42.69000 +0.96	43.03	42.12	42.23	460,861
12 Dec 19	41.73000 +0.32	41.90	41.19	41.60	400,363
11 Dec 19	41.41000 +0.46	41.50	40.79	40.81	349,336
10 Dec 19	40.95000 -0.17	41.20	40.69	41.07	422,946
09 Dec 19	41.12000 -0.35	41.68	41.12	41.43	358,312
06 Dec 19	41.47000 -0.46	42.05	41.26	41.99	337,641
05 Dec 19	41.93000 -0.12	42.88	41.75	42.21	571,485
04 Dec 19	42.05000 +1.67	42.05	40.28	40.41	964,293
03 Dec 19	40.38000 +1.14	40.38	39.16	39.42	775,267
02 Dec 19	39.24000 +0.14	40.13	39.05	39.05	486,850
29 Nov 19	39.10000 -0.40	39.65	39.04	39.45	265,132
28 Nov 19	39.50000 -0.05	39.96	39.26	39.51	178,664
27 Nov 19	39.55000 +0.24	40.10	39.07	39.42	355,709
26 Nov 19	39.31000 +0.65	39.48	38.61	38.68	626,512
25 Nov 19	38.66000 +0.36	38.83	38.24	38.70	369,011
22 Nov 19	38.30000 -0.04	38.63	38.05	38.24	214,753
21 Nov 19	38.34000 -0.04	38.38	37.54	38.10	317,441
20 Nov 19	38.38000 -0.17	38.52	37.96	38.44	283,980
19 Nov 19	38.55000 +0.02	38.79	38.26	38.65	357,609
18 Nov 19	38.53000 -0.32	38.88	38.07	38.88	506,533
15 Nov 19	38.85000 +0.73	38.86	38.04	38.27	405,029
14 Nov 19	38.12000 +0.82	38.15	37.28	37.86	618,804
13 Nov 19	37.30000 +0.36	37.36	36.88	36.94	462,940
12 Nov 19	36.94000 -0.27	37.27	36.50	37.19	646,996
11 Nov 19	37.21000 -0.18	37.48	36.98	37.38	429,397
08 Nov 19	37.39000 -0.83	38.12	37.18	37.90	713,581
07 Nov 19	38.22000 -0.29	38.77	38.06	38.75	451,161
06 Nov 19	38.51000 -0.54	38.98	37.99	38.85	814,531
05 Nov 19	39.05000 -0.85	40.15	38.90	39.91	771,279
04 Nov 19	39.90000 +0.55	40.64	39.76	40.33	548,308
01 Nov 19	39.35000 +0.50	40.44	38.71	39.17	812,157
31 Oct 19	38.85000 -2.87	42.00	37.90	41.84	2,179,475
30 Oct 19	41.72000 +0.46	41.91	40.76	41.18	622,525
29 Oct 19	41.26000 -1.02	42.36	41.05	42.32	395,317
28 Oct 19	42.28000 +0.60	42.34	41.41	41.70	290,071
25 Oct 19	41.68000 -0.10	41.94	41.29	41.70	250,332
24 Oct 19	41.78000 +0.55	41.96	41.04	41.18	307,498
23 Oct 19	41.23000 -0.99	42.10	41.00	42.00	430,857
22 Oct 19	42.22000 +0.53	42.87	41.49	41.66	481,311
21 Oct 19	41.69000 +0.16	41.90	41.06	41.42	464,733
18 Oct 19	41.53000 -1.05	42.50	41.35	42.50	342,620
17 Oct 19	42.58000 +0.28	43.19	41.94	42.51	658,275
16 Oct 19	42.30000 +0.13	42.57	41.79	42.30	583,773
15 Oct 19	42.17000 +0.65	42.47	41.80	41.84	373,136
14 Oct 19	41.52000 -0.12	41.74	41.13	41.56	305,342
11 Oct 19	41.64000 +0.66	41.75	41.08	41.39	530,057
10 Oct 19	40.98000 -0.36	41.38	40.33	41.33	879,156
09 Oct 19	41.34000 +0.26	41.35	40.80	41.16	522,844
08 Oct 19	41.08000 -0.40	41.67	40.75	41.59	292,595
07 Oct 19	41.48000 +0.18	41.77	41.19	41.37	362,326
04 Oct 19	41.30000 +0.68	42.19	40.74	41.82	636,048
02 Oct 19	40.62000 -1.21	42.02	40.54	41.90	533,417
01 Oct 19	41.83000 -0.05	42.04	41.41	41.87	450,895
30 Sep 19	41.88000 +0.66	41.88	40.81	41.25	721,835
27 Sep 19	41.22000 +0.32	41.22	40.77	41.05	300,634
26 Sep 19	40.90000 +0.05	41.30	40.67	41.06	389,475
25 Sep 19	40.85000 +0.20	40.89	39.90	40.28	492,781
24 Sep 19	40.65000 +1.05	40.87	39.71	39.71	663,203
23 Sep 19	39.60000 -0.15	39.71	38.62	39.65	628,805
20 Sep 19	39.75000 -0.73	40.83	38.98	40.83	1,782,294
19 Sep 19	40.48000 -0.29	41.14	40.48	40.75	1,354,288
18 Sep 19	40.77000 -0.23	41.25	40.52	41.25	792,001
17 Sep 19	41.00000 -4.47	41.93	40.11	41.12	2,476,832
16 Sep 19	45.47000 -0.23	45.60	45.13	45.41	195,859
13 Sep 19	45.70000 +0.20	45.87	45.27	45.63	347,687
12 Sep 19	45.50000 +0.00	45.84	44.56	45.57	489,195
11 Sep 19	45.50000 -0.50	46.42	45.42	46.30	420,160
10 Sep 19	46.00000 -0.86	46.81	45.71	46.67	566,561
09 Sep 19	46.86000 -0.07	47.35	46.52	47.05	412,812
06 Sep 19	46.93000 +0.49	47.23	46.30	46.30	341,209
05 Sep 19	46.44000 +1.50	46.44	45.22	45.50	474,825
04 Sep 19	44.94000 +0.44	45.37	44.73	45.13	382,229
03 Sep 19	44.50000 -0.48	44.90	44.40	44.90	302,105
02 Sep 19	44.98000 -0.02	45.28	44.86	45.00	163,156
30 Aug 19	45.00000 +0.81	45.37	43.74	44.01	449,523
29 Aug 19	44.19000 +0.55	44.51	43.52	43.54	341,767
28 Aug 19	43.64000 -0.29	43.89	43.19	43.80	355,416
27 Aug 19	43.93000 +0.83	43.93	42.86	43.24	414,175
26 Aug 19	43.10000 +0.06	43.57	42.58	42.73	252,086
23 Aug 19	43.04000 +0.23	44.02	43.00	43.07	313,119
22 Aug 19	42.81000 -0.13	43.51	42.21	42.60	478,316
21 Aug 19	42.94000 +1.84	42.96	41.09	41.09	371,138
20 Aug 19	41.10000 -0.02	41.86	40.91	41.19	271,779
19 Aug 19	41.12000 +1.12	41.12	40.23	40.23	409,569
16 Aug 19	40.00000 +1.00	40.01	38.99	39.59	583,718
15 Aug 19	39.00000 -1.96	41.35	38.45	41.25	913,837
14 Aug 19	40.96000 -1.79	42.75	40.89	42.75	355,120
13 Aug 19	42.75000 +0.66	43.21	41.53	41.76	443,995
12 Aug 19	42.09000 -0.19	43.29	41.63	42.90	473,155
09 Aug 19	42.28000 -0.83	43.58	41.99	42.99	471,487
08 Aug 19	43.11000 +0.04	44.16	42.00	43.90	802,954
07 Aug 19	43.07000 +0.18	43.60	42.58	43.43	430,060
06 Aug 19	42.89000 +0.04	43.86	42.73	42.77	494,710
05 Aug 19	42.85000 -0.60	43.36	42.33	42.97	439,549
02 Aug 19	43.45000 -3.78	45.76	43.30	45.51	1,000,304
01 Aug 19	47.23000 +5.55	48.31	42.82	42.99	1,625,931
31 Jul 19	41.68000 +0.64	41.68	41.13	41.29	443,647
30 Jul 19	41.04000 -0.46	41.92	40.90	41.73	260,315
29 Jul 19	41.50000 -0.50	42.27	41.50	41.88	341,033
26 Jul 19	42.00000 -0.50	42.46	41.97	42.29	231,351
25 Jul 19	42.50000 +0.21	42.66	41.88	42.49	360,922
24 Jul 19	42.29000 +0.85	42.53	41.41	41.41	348,408
23 Jul 19	41.44000 +0.67	41.59	40.84	40.99	269,556
22 Jul 19	40.77000 -0.10	41.31	40.72	40.97	314,375
19 Jul 19	40.87000 +0.35	41.21	40.42	40.51	408,823
18 Jul 19	40.52000 -0.87	41.02	39.78	40.00	726,335
17 Jul 19	41.39000 -0.75	42.30	41.34	41.99	322,422
16 Jul 19	42.14000 +0.20	42.20	41.66	42.05	329,890
15 Jul 19	41.94000 +0.09	42.51	41.80	42.01	258,592
12 Jul 19	41.85000 +0.02	42.23	41.54	41.70	319,654
11 Jul 19	41.83000 +0.70	42.18	41.10	41.49	479,035
10 Jul 19	41.13000 -0.07	41.37	40.90	41.16	295,709
09 Jul 19	41.20000 +0.00	41.68	40.55	41.10	789,331
08 Jul 19	41.20000 +0.69	41.92	40.82	40.99	639,526
05 Jul 19	40.51000 +2.36	40.80	38.08	38.15	827,986
04 Jul 19	38.15000 +0.05	38.34	37.70	37.97	438,813
03 Jul 19	38.10000 +0.10	38.33	37.86	37.98	552,214
02 Jul 19	38.00000 -0.82	39.18	37.74	39.13	489,155
01 Jul 19	38.82000 -0.20	40.08	38.82	39.68	669,586
28 Jun 19	39.02000 +0.10	39.50	38.91	39.17	404,645
27 Jun 19	38.92000 +1.32	39.17	37.65	37.65	473,430
26 Jun 19	37.60000 -0.43	38.06	37.44	37.76	399,471
25 Jun 19	38.03000 -0.11	38.53	37.98	38.03	401,717
24 Jun 19	38.14000 -0.41	38.79	38.08	38.49	399,949
21 Jun 19	38.55000 -0.75	39.25	38.39	39.00	887,637
20 Jun 19	39.30000 -0.04	40.47	39.20	39.71	459,597
19 Jun 19	39.34000 +0.09	39.66	38.72	39.24	403,414
18 Jun 19	39.25000 +0.96	39.30	37.76	38.36	446,583
17 Jun 19	38.29000 +0.50	38.33	37.51	37.76	550,615
14 Jun 19	37.79000 +0.79	37.83	36.79	36.90	480,199
13 Jun 19	37.00000 -0.40	37.50	36.71	37.27	316,482
12 Jun 19	37.40000 -0.21	37.74	37.09	37.14	377,312
11 Jun 19	37.61000 +1.45	37.69	36.72	36.95	684,724
07 Jun 19	36.16000 +0.69	36.32	35.40	35.75	429,533
06 Jun 19	35.47000 -0.60	36.37	35.39	36.20	343,774
05 Jun 19	36.07000 +0.79	36.69	35.32	35.32	373,790
04 Jun 19	35.28000 -0.30	35.58	34.88	35.50	412,419
03 Jun 19	35.58000 +0.04	35.61	34.98	35.27	373,231
31 May 19	35.54000 -0.04	35.54	34.81	35.13	418,638
30 May 19	35.58000 +0.35	35.64	35.19	35.40	352,403
29 May 19	35.23000 -2.01	36.87	35.23	36.61	517,959
28 May 19	37.24000 -0.05	37.54	37.06	37.29	1,238,469
27 May 19	37.29000 +0.43	37.29	36.77	36.90	157,685
24 May 19	36.86000 +0.62	36.86	36.42	36.42	421,083
23 May 19	36.24000 -1.33	37.17	36.14	37.00	500,553
22 May 19	37.57000 +0.29	37.91	36.95	36.95	360,968
21 May 19	37.28000 -0.03	37.68	36.92	37.48	529,929
20 May 19	37.31000 -0.34	38.18	37.24	37.60	696,103
17 May 19	37.65000 -2.01	38.18	37.14	38.00	800,294
16 May 19	39.66000 +0.98	39.78	38.57	38.66	416,203
15 May 19	38.68000 -0.11	39.01	37.98	38.93	348,607
14 May 19	38.79000 +1.04	39.03	37.48	37.51	574,143
13 May 19	37.75000 -1.12	38.92	37.40	38.87	728,514
10 May 19	38.87000 -0.25	39.97	38.62	39.21	518,795
09 May 19	39.12000 -1.38	40.31	38.88	40.31	496,093
08 May 19	40.50000 +0.45	40.50	39.75	39.84	558,082
07 May 19	40.05000 -1.15	41.42	39.61	41.20	717,340
06 May 19	41.20000 -0.07	41.20	39.91	40.21	463,270
03 May 19	41.27000 +0.72	41.55	40.12	40.57	1,046,387
02 May 19	40.55000 -1.39	41.85	40.28	41.52	884,501
30 Apr 19	41.94000 -0.67	43.20	41.53	42.72	732,442
29 Apr 19	42.61000 +0.27	42.90	41.65	42.20	698,917
26 Apr 19	42.34000 +0.27	42.34	41.49	41.68	734,112
25 Apr 19	42.07000 -0.03	42.37	41.44	42.25	396,380
24 Apr 19	42.10000 +0.68	42.98	41.41	41.41	747,746
23 Apr 19	41.42000 -0.22	41.58	41.09	41.50	566,847
18 Apr 19	41.64000 +0.02	41.86	41.36	41.50	500,398
17 Apr 19	41.62000 +0.06	41.77	40.80	40.83	838,435
16 Apr 19	41.56000 +3.98	42.09	40.00	40.10	1,864,670
15 Apr 19	37.58000 -0.14	37.75	37.31	37.74	308,087
12 Apr 19	37.72000 +0.87	37.72	36.66	36.86	599,219
11 Apr 19	36.85000 +0.54	37.13	36.37	36.49	469,206
10 Apr 19	36.31000 +0.97	36.35	35.18	35.35	485,807
09 Apr 19	35.34000 -0.57	36.50	35.19	36.30	521,877
08 Apr 19	35.91000 -0.27	36.16	35.47	36.16	354,270
05 Apr 19	36.18000 -0.03	36.56	35.79	36.40	273,342
04 Apr 19	36.21000 -0.79	37.26	36.14	36.95	478,034
03 Apr 19	37.00000 +1.02	37.11	36.25	36.30	675,218
02 Apr 19	35.98000 +0.91	36.41	35.11	35.25	424,765
01 Apr 19	35.07000 +0.32	35.80	34.86	34.89	651,576
29 Mar 19	34.75000 -0.05	35.38	34.65	35.04	511,222
28 Mar 19	34.80000 -0.07	35.19	34.58	34.76	446,813
27 Mar 19	34.87000 -0.17	35.51	34.75	35.20	365,154
26 Mar 19	35.04000 +0.85	35.19	34.25	34.27	390,374
25 Mar 19	34.19000 -0.02	34.51	33.62	33.91	407,825
22 Mar 19	34.21000 -0.89	35.75	34.14	35.14	662,517
21 Mar 19	35.10000 +0.40	35.10	34.42	34.50	409,231
20 Mar 19	34.70000 -0.54	35.20	34.60	35.00	459,426
19 Mar 19	35.24000 -0.03	35.30	33.78	34.90	793,710
18 Mar 19	35.27000 +0.27	35.35	34.50	34.66	503,299
15 Mar 19	35.00000 +0.22	35.38	34.64	34.83	822,118
14 Mar 19	34.78000 +0.93	35.00	33.64	33.79	888,086
13 Mar 19	33.85000 +0.57	34.02	32.85	33.38	566,094
12 Mar 19	33.28000 -0.02	33.72	32.54	32.54	651,642
11 Mar 19	33.30000 +0.49	33.45	32.90	32.90	604,401
08 Mar 19	32.81000 -1.01	33.30	32.33	33.30	688,609
07 Mar 19	33.82000 -0.31	33.97	33.45	33.69	789,406
06 Mar 19	34.13000 +1.40	34.35	32.50	32.50	1,215,745
05 Mar 19	32.73000 +0.62	32.75	31.66	31.81	736,635
04 Mar 19	32.11000 -0.64	32.76	31.70	32.75	920,188
01 Mar 19	32.75000 +0.35	32.86	31.64	32.36	1,482,383
28 Feb 19	32.40000 +6.22	32.60	29.94	30.10	4,190,026
27 Feb 19	26.18000 -0.77	26.96	26.02	26.55	702,649
26 Feb 19	26.95000 -0.31	27.05	25.89	26.29	629,971
25 Feb 19	27.26000 +1.08	27.69	26.21	26.30	518,848
22 Feb 19	26.18000 -0.32	26.50	25.80	26.07	558,752
21 Feb 19	26.50000 -0.39	27.22	26.45	27.00	333,689
20 Feb 19	26.89000 +0.22	27.07	26.65	26.66	413,612
19 Feb 19	26.67000 -0.31	27.14	26.00	26.82	432,538
18 Feb 19	26.98000 +0.84	27.26	25.78	26.02	510,094
15 Feb 19	26.14000 +0.41	26.38	23.58	24.10	1,096,528
14 Feb 19	25.73000 +0.05	26.34	25.29	25.94	427,362
13 Feb 19	25.68000 -1.26	26.79	25.53	26.57	610,047
12 Feb 19	26.94000 +0.85	27.52	26.26	26.26	487,351
11 Feb 19	26.09000 +0.90	26.21	25.28	25.46	420,074
08 Feb 19	25.19000 -0.42	26.14	25.02	25.47	455,970
07 Feb 19	25.61000 -1.54	27.15	25.61	27.12	668,707
06 Feb 19	27.15000 -0.61	27.74	26.96	27.69	567,489
05 Feb 19	27.76000 +0.67	27.84	26.91	27.10	468,840
04 Feb 19	27.09000 -0.19	27.29	26.69	27.21	501,769
01 Feb 19	27.28000 +0.63	27.34	26.61	26.75	542,161
31 Jan 19	26.65000 +0.56	26.74	25.59	26.17	775,923
30 Jan 19	26.09000 -0.30	26.59	25.18	25.80	661,456
29 Jan 19	26.39000 -2.33	27.62	26.01	27.59	1,295,150
28 Jan 19	28.72000 -1.21	30.59	28.42	30.00	742,162
25 Jan 19	29.93000 +0.90	30.00	28.98	29.20	573,104
24 Jan 19	29.03000 +0.54	29.08	28.34	28.43	605,860
23 Jan 19	28.49000 +0.51	28.62	27.73	27.91	720,805
22 Jan 19	27.98000 +0.89	28.18	27.08	27.14	596,545
21 Jan 19	27.09000 +0.48	27.19	26.46	26.59	327,312
18 Jan 19	26.61000 +0.32	26.67	26.20	26.43	517,821
17 Jan 19	26.29000 +0.19	26.39	25.88	26.00	294,985
16 Jan 19	26.10000 -0.16	26.52	25.87	26.22	404,591
15 Jan 19	26.26000 -0.24	27.35	26.17	27.14	454,186
14 Jan 19	26.50000 -0.43	26.95	26.21	26.83	445,091
11 Jan 19	26.93000 -0.57	27.94	26.28	27.64	687,987
10 Jan 19	27.50000 +0.32	27.50	26.92	27.14	498,577
09 Jan 19	27.18000 +0.59	27.40	26.75	26.93	633,300
08 Jan 19	26.59000 +0.39	26.95	25.78	26.25	918,946
07 Jan 19	26.20000 +1.44	26.20	24.65	25.02	840,176
04 Jan 19	24.76000 +0.79	24.97	23.76	24.42	757,833
03 Jan 19	23.97000 +1.01	24.36	23.23	23.87	831,445
02 Jan 19	22.96000 +0.52	23.08	21.82	22.35	619,245
28 Dec 18	22.44000 -0.49	23.13	22.42	23.00	292,419
27 Dec 18	22.93000 +0.40	23.44	22.09	22.75	631,750
21 Dec 18	22.53000 +0.03	23.04	22.02	22.28	970,211
20 Dec 18	22.50000 -1.89	23.97	22.48	23.97	1,046,034
19 Dec 18	24.39000 +0.58	24.89	23.43	23.80	984,202
18 Dec 18	23.81000 +1.25	24.06	22.50	22.83	1,263,551
17 Dec 18	22.56000 -2.97	24.75	20.99	24.75	3,791,941
14 Dec 18	25.53000 +0.06	25.73	25.26	25.27	636,056
13 Dec 18	25.47000 +0.02	25.88	25.31	25.48	471,407
12 Dec 18	25.45000 -0.67	26.21	24.81	26.17	755,009
11 Dec 18	26.12000 +0.68	26.44	25.47	25.55	639,367
10 Dec 18	25.44000 -0.07	25.73	25.10	25.31	711,610
07 Dec 18	25.51000 +0.06	26.60	25.45	25.71	564,953
06 Dec 18	25.45000 -0.90	26.12	25.36	26.06	715,097
05 Dec 18	26.35000 -0.60	27.31	26.35	26.91	532,466
04 Dec 18	26.95000 -0.79	27.98	26.95	27.65	427,882
03 Dec 18	27.74000 +0.34	28.42	27.50	28.00	422,706
30 Nov 18	27.40000 -1.28	28.70	27.06	28.70	619,384
29 Nov 18	28.68000 -0.39	29.59	28.68	29.23	460,033
28 Nov 18	29.07000 +0.36	29.44	28.55	29.00	393,516
27 Nov 18	28.71000 -0.09	29.07	28.49	28.90	434,173
26 Nov 18	28.80000 +0.57	29.71	28.35	28.70	604,205
23 Nov 18	28.23000 +0.48	28.85	27.71	27.74	404,318
22 Nov 18	27.75000 -0.16	28.15	27.44	28.06	310,443
21 Nov 18	27.91000 +0.43	28.02	26.60	27.70	709,213
20 Nov 18	27.48000 +0.25	28.05	26.32	26.50	963,986
19 Nov 18	27.23000 -1.61	28.84	27.12	28.81	947,782
16 Nov 18	28.84000 -1.26	30.32	27.62	30.18	1,262,288
15 Nov 18	30.10000 -0.87	31.27	29.92	31.01	607,972
14 Nov 18	30.97000 +0.41	31.47	30.23	30.43	587,005
13 Nov 18	30.56000 +0.20	30.96	30.18	30.44	392,225
12 Nov 18	30.36000 -1.04	31.68	30.30	31.51	600,044
09 Nov 18	31.40000 -0.82	31.87	30.73	31.87	763,583
08 Nov 18	32.22000 +0.98	32.47	31.30	31.45	779,163
07 Nov 18	31.24000 -0.22	31.78	30.10	31.56	1,212,652
06 Nov 18	31.46000 -2.93	34.57	30.96	34.50	1,967,780
05 Nov 18	34.39000 -0.96	35.41	34.30	35.31	602,426
02 Nov 18	35.35000 +0.69	36.11	35.09	35.21	515,046
01 Nov 18	34.66000 +0.46	35.22	34.16	34.34	481,240
31 Oct 18	34.20000 +0.40	34.54	33.60	34.23	481,144
30 Oct 18	33.80000 +0.31	34.00	32.73	33.70	371,762
29 Oct 18	33.49000 +0.20	33.84	33.00	33.42	334,027
26 Oct 18	33.29000 -0.58	33.82	32.06	33.59	545,354
25 Oct 18	33.87000 +1.13	34.22	32.33	32.43	427,812
24 Oct 18	32.74000 -0.03	33.29	32.31	32.88	464,444
23 Oct 18	32.77000 -1.17	33.71	32.48	33.63	536,681
22 Oct 18	33.94000 -0.39	34.89	33.56	34.52	376,070
19 Oct 18	34.33000 +0.16	34.49	33.55	34.39	421,530
18 Oct 18	34.17000 -0.02	34.98	34.17	34.33	395,623
17 Oct 18	34.19000 +0.51	34.56	34.03	34.15	423,106
16 Oct 18	33.68000 +1.11	33.95	32.69	32.77	479,261
15 Oct 18	32.57000 -0.25	33.02	32.18	32.82	436,019
12 Oct 18	32.82000 +0.85	33.62	32.69	33.10	851,033
11 Oct 18	31.97000 +0.46	32.47	30.18	30.75	1,179,311
10 Oct 18	31.51000 -0.78	32.51	31.25	32.07	770,230
09 Oct 18	32.29000 -0.41	33.33	32.14	32.85	777,056
08 Oct 18	32.70000 -1.12	33.71	32.02	33.69	626,107
05 Oct 18	33.82000 -0.25	34.12	33.44	34.11	453,639
04 Oct 18	34.07000 -0.32	34.89	33.86	34.54	478,350
02 Oct 18	34.39000 -0.11	34.53	33.59	34.30	515,386
01 Oct 18	34.50000 +0.99	35.06	33.55	33.72	685,006
28 Sep 18	33.51000 -0.29	33.95	33.10	33.81	768,061
27 Sep 18	33.80000 -0.43	34.44	33.47	34.18	726,085
26 Sep 18	34.23000 -0.54	35.17	34.05	34.98	553,522
25 Sep 18	34.77000 -0.23	35.34	34.55	34.90	629,028
24 Sep 18	35.00000 +0.00	35.31	34.50	34.77	480,474
21 Sep 18	35.00000 -0.56	35.79	35.00	35.79	1,139,747
20 Sep 18	35.56000 -1.12	37.30	35.14	36.98	1,069,053
19 Sep 18	36.68000 +0.31	37.30	35.02	36.60	1,298,750
18 Sep 18	36.37000 -5.53	37.78	33.47	35.00	4,039,434
17 Sep 18	41.90000 -0.10	42.02	41.63	41.84	193,543
14 Sep 18	42.00000 -0.05	42.25	41.86	42.19	281,113
13 Sep 18	42.05000 -0.45	42.51	41.98	42.49	241,601
12 Sep 18	42.50000 +0.21	42.97	42.36	42.36	296,149
11 Sep 18	42.29000 +0.10	42.56	41.90	42.40	295,889
10 Sep 18	42.19000 +1.41	42.39	40.82	40.82	656,474
07 Sep 18	40.78000 -0.14	41.23	40.54	40.80	649,937
06 Sep 18	40.92000 -1.53	42.38	40.62	42.10	965,893
05 Sep 18	42.45000 -1.49	43.90	42.03	43.82	722,813
04 Sep 18	43.94000 -0.69	44.96	43.76	44.59	365,914
03 Sep 18	44.63000 -0.69	45.38	44.50	45.32	263,063
31 Aug 18	45.32000 -0.37	45.65	44.95	45.65	369,767
30 Aug 18	45.69000 -0.26	46.06	45.63	45.76	201,274
29 Aug 18	45.95000 -0.02	46.22	45.61	46.00	246,499
28 Aug 18	45.97000 -0.05	46.32	45.95	45.95	284,812
27 Aug 18	46.02000 +0.08	46.24	45.81	45.84	189,214
24 Aug 18	45.94000 -0.06	46.01	45.64	46.00	226,503
23 Aug 18	46.00000 +0.59	46.00	45.48	45.48	377,689
22 Aug 18	45.41000 +0.48	45.45	44.80	44.97	360,539
21 Aug 18	44.93000 +0.38	45.22	44.33	44.44	278,761
20 Aug 18	44.55000 +0.13	44.79	44.24	44.26	330,161
17 Aug 18	44.42000 -0.49	44.96	44.00	44.96	245,605
16 Aug 18	44.91000 +0.49	44.98	44.03	44.24	321,406
15 Aug 18	44.42000 -0.38	45.08	43.53	45.08	544,194
14 Aug 18	44.80000 -0.08	45.34	44.70	45.05	358,579
13 Aug 18	44.88000 -0.20	45.11	44.43	45.08	464,058
10 Aug 18	45.08000 -0.10	45.37	44.20	44.95	545,961
09 Aug 18	45.18000 +2.01	45.28	42.92	43.20	1,142,180
08 Aug 18	43.17000 -2.17	44.84	42.72	44.75	1,362,615
07 Aug 18	45.34000 -2.67	45.93	44.17	44.60	2,046,083
06 Aug 18	48.01000 -0.79	48.90	47.60	48.80	505,987
03 Aug 18	48.80000 -0.02	49.14	48.62	49.03	248,652
02 Aug 18	48.82000 -0.27	49.21	48.54	48.99	297,714
01 Aug 18	49.09000 +0.03	49.35	48.74	49.21	302,663
31 Jul 18	49.06000 -0.33	49.33	48.68	49.33	292,977
30 Jul 18	49.39000 -0.35	49.74	48.99	49.74	286,115
27 Jul 18	49.74000 +0.47	49.97	49.26	49.28	230,063
26 Jul 18	49.27000 +0.42	49.44	48.96	49.05	307,427
25 Jul 18	48.85000 +0.24	48.94	48.43	48.70	227,496
24 Jul 18	48.61000 +0.00	49.38	48.56	48.93	263,260
23 Jul 18	48.61000 +0.87	48.82	47.75	47.75	406,825
20 Jul 18	47.74000 -0.20	48.67	47.65	47.87	468,272
19 Jul 18	47.94000 -0.21	48.00	47.38	47.55	362,636
18 Jul 18	48.15000 +0.02	48.63	48.06	48.47	274,168
17 Jul 18	48.13000 +0.61	48.37	47.59	47.59	373,476
16 Jul 18	47.52000 +0.15	47.83	47.36	47.50	210,456
13 Jul 18	47.37000 -1.38	49.10	46.86	49.01	496,837
12 Jul 18	48.75000 -1.08	49.13	47.33	49.00	969,164
11 Jul 18	49.83000 -0.04	50.02	49.14	49.67	331,907
10 Jul 18	49.87000 +1.38	50.34	48.67	48.73	560,581
09 Jul 18	48.49000 +0.66	48.77	47.92	47.93	272,018
06 Jul 18	47.83000 +0.21	47.98	47.46	47.80	375,192
05 Jul 18	47.62000 +0.14	47.96	47.30	47.51	261,494
04 Jul 18	47.48000 -0.61	48.10	47.48	48.01	188,984
03 Jul 18	48.09000 +0.37	49.20	47.82	48.18	497,159
02 Jul 18	47.72000 -0.15	47.96	47.20	47.54	368,386
29 Jun 18	47.87000 +0.66	48.18	47.47	47.59	786,779
28 Jun 18	47.21000 -0.59	47.96	46.84	47.74	515,157
27 Jun 18	47.80000 +0.64	47.97	46.81	47.20	480,330
26 Jun 18	47.16000 +0.38	47.18	46.28	46.38	418,750
25 Jun 18	46.78000 -0.51	47.43	46.73	47.17	277,310
22 Jun 18	47.29000 +0.88	47.29	46.33	46.33	351,276
21 Jun 18	46.41000 -0.01	46.85	46.22	46.51	413,717
20 Jun 18	46.42000 +0.38	46.70	46.33	46.44	277,719
19 Jun 18	46.04000 -0.64	46.24	45.39	45.94	287,583
18 Jun 18	46.68000 -0.79	47.42	46.34	47.31	299,203
15 Jun 18	47.47000 -0.15	47.88	47.20	47.75	1,397,885
14 Jun 18	47.62000 +0.42	47.70	46.64	46.90	503,491
13 Jun 18	47.20000 +0.17	47.40	46.65	47.00	460,657
12 Jun 18	47.03000 +0.74	47.03	46.33	46.60	354,491
11 Jun 18	46.29000 +0.26	46.80	46.10	46.43	244,984
08 Jun 18	46.03000 -0.12	46.11	45.41	45.98	239,422
07 Jun 18	46.15000 -0.28	46.73	46.02	46.70	375,032
06 Jun 18	46.43000 +0.49	46.62	45.86	46.19	462,631
05 Jun 18	45.94000 +0.42	46.76	45.50	45.60	430,897
04 Jun 18	45.52000 +0.13	45.73	44.20	45.38	587,518
01 Jun 18	45.39000 -0.16	45.80	45.08	45.47	394,556
31 May 18	45.55000 +0.61	46.12	44.94	45.18	577,277
30 May 18	44.94000 +0.30	45.13	44.41	44.61	286,906
29 May 18	44.64000 -0.43	45.00	44.26	45.00	351,492
28 May 18	45.07000 +0.07	45.59	44.94	45.30	329,500
25 May 18	45.00000 +0.08	45.50	44.69	44.96	435,958
24 May 18	44.92000 -0.56	45.42	44.78	45.12	543,403
23 May 18	45.48000 -0.50	45.95	45.29	45.81	402,692
22 May 18	45.98000 +0.51	46.39	45.50	45.80	454,898
18 May 18	45.47000 +0.22	45.75	44.87	45.17	442,837
17 May 18	45.25000 +1.44	45.28	43.87	43.96	596,874
16 May 18	43.81000 +0.57	44.08	43.24	43.24	348,651
15 May 18	43.24000 -0.88	44.15	43.21	43.71	473,277
14 May 18	44.12000 +0.54	44.19	43.41	43.72	339,302
11 May 18	43.58000 +0.16	43.79	43.23	43.35	373,286
10 May 18	43.42000 -0.39	43.90	43.22	43.76	326,046
09 May 18	43.81000 -1.26	45.38	43.56	45.34	501,041
08 May 18	45.07000 +1.42	45.56	43.40	43.40	1,072,019
07 May 18	43.65000 -0.44	44.50	43.10	44.39	449,332
04 May 18	44.09000 +0.74	44.11	43.38	43.38	583,352
03 May 18	43.35000 +0.00	43.67	43.02	43.42	412,008
02 May 18	43.35000 +0.60	43.46	42.79	43.07	661,545
30 Apr 18	42.75000 +0.00	43.15	42.58	42.90	301,219
27 Apr 18	42.75000 +0.17	43.07	42.61	42.71	253,097
26 Apr 18	42.58000 +0.09	42.73	41.78	42.53	554,882
25 Apr 18	42.49000 -1.11	43.83	42.44	43.53	466,306
24 Apr 18	43.60000 -0.07	44.00	43.40	43.80	310,665
23 Apr 18	43.67000 +0.23	43.97	43.43	43.51	255,040
20 Apr 18	43.44000 +0.52	43.51	42.89	42.94	225,891
19 Apr 18	42.92000 -0.63	44.12	42.78	43.60	346,541
18 Apr 18	43.55000 -0.65	44.45	43.35	44.34	266,652
17 Apr 18	44.20000 +0.99	44.48	43.38	43.50	338,282
16 Apr 18	43.21000 -0.82	44.38	43.06	44.06	329,876
13 Apr 18	44.03000 -0.63	44.90	44.03	44.85	221,699
12 Apr 18	44.66000 +0.47	44.83	44.17	44.29	238,916
11 Apr 18	44.19000 -0.09	44.56	43.40	43.71	482,928
10 Apr 18	44.28000 -0.19	44.78	44.12	44.78	283,017
09 Apr 18	44.47000 +0.15	45.24	44.36	44.45	235,427
06 Apr 18	44.32000 -0.20	44.61	43.68	44.30	256,575
05 Apr 18	44.52000 +1.36	44.69	43.89	43.89	338,829
04 Apr 18	43.16000 -0.83	44.38	42.69	44.11	498,263
03 Apr 18	43.99000 -0.29	44.28	43.31	43.99	438,237
29 Mar 18	44.28000 +0.70	44.50	43.35	43.52	448,645
28 Mar 18	43.58000 -1.07	44.26	43.31	44.22	483,005
27 Mar 18	44.65000 +0.65	45.05	44.52	44.74	500,695
26 Mar 18	44.00000 -0.80	45.32	43.75	44.96	369,803
23 Mar 18	44.80000 -0.06	45.05	43.92	44.55	413,471
22 Mar 18	44.86000 -2.09	46.43	44.68	46.43	713,161
21 Mar 18	46.95000 -0.73	48.07	46.55	47.69	468,221
20 Mar 18	47.68000 +0.52	47.96	46.97	47.16	410,980
19 Mar 18	47.16000 +0.15	47.70	46.67	46.99	402,922
16 Mar 18	47.01000 -0.23	47.70	46.70	47.45	451,476
15 Mar 18	47.24000 +0.80	47.43	46.48	46.84	310,951
14 Mar 18	46.44000 -0.06	46.86	46.37	46.48	246,044
13 Mar 18	46.50000 -0.83	47.50	46.40	47.31	249,014
12 Mar 18	47.33000 +0.44	47.79	46.91	47.79	321,657
09 Mar 18	46.89000 +0.36	47.30	46.21	46.50	308,397
08 Mar 18	46.53000 +0.63	46.75	45.86	45.91	454,718
07 Mar 18	45.90000 +1.45	45.90	44.37	44.47	657,803
06 Mar 18	44.45000 +0.74	44.92	44.01	44.50	448,772
05 Mar 18	43.71000 +1.13	43.95	42.01	42.20	598,910
02 Mar 18	42.58000 -1.47	43.70	41.67	43.66	750,293
01 Mar 18	44.05000 -2.85	45.44	43.50	44.90	1,284,694
28 Feb 18	46.90000 +0.12	47.55	46.70	46.75	384,895
27 Feb 18	46.78000 -0.43	47.64	46.64	47.55	389,784
26 Feb 18	47.21000 -0.61	47.99	47.05	47.93	352,238
23 Feb 18	47.82000 -0.06	48.15	47.52	48.09	219,673
22 Feb 18	47.88000 +0.00	48.14	47.40	47.69	255,916
21 Feb 18	47.88000 +0.36	47.92	47.12	47.81	259,333
20 Feb 18	47.52000 +0.10	47.82	47.33	47.50	242,921
19 Feb 18	47.42000 -0.42	48.11	47.24	48.05	187,898
16 Feb 18	47.84000 +0.98	48.08	47.11	47.28	419,354
15 Feb 18	46.86000 +0.38	47.23	46.59	46.75	311,504
14 Feb 18	46.48000 +0.74	46.64	45.43	46.00	353,281
13 Feb 18	45.74000 +0.72	45.81	45.00	45.11	294,768
12 Feb 18	45.02000 +0.86	45.39	44.44	44.61	309,128
09 Feb 18	44.16000 -0.44	44.93	43.61	44.00	547,060
08 Feb 18	44.60000 -0.58	45.39	44.27	45.29	301,562
07 Feb 18	45.18000 +0.49	45.41	44.60	45.15	462,456
06 Feb 18	44.69000 -0.66	45.10	43.66	43.91	645,627
05 Feb 18	45.35000 -0.92	45.92	45.26	45.87	438,101
02 Feb 18	46.27000 -0.97	47.50	46.13	47.13	242,110
01 Feb 18	47.24000 +0.06	47.79	47.01	47.41	323,498
31 Jan 18	47.18000 +0.77	47.26	46.04	46.34	436,954
30 Jan 18	46.41000 -0.23	47.03	46.28	46.52	373,760
29 Jan 18	46.64000 -0.61	47.62	46.58	47.62	501,757
26 Jan 18	47.25000 +0.38	47.54	46.13	46.60	587,349
25 Jan 18	46.87000 -0.72	47.57	46.68	47.44	495,296
24 Jan 18	47.59000 -1.12	48.56	47.59	48.30	432,613
23 Jan 18	48.71000 -0.35	49.67	48.20	48.75	514,785
22 Jan 18	49.06000 +1.14	49.90	48.00	48.62	630,560
19 Jan 18	47.92000 +0.60	48.25	47.09	47.14	458,809
18 Jan 18	47.32000 +0.63	47.36	45.81	45.88	632,166
17 Jan 18	46.69000 +2.10	46.86	43.86	44.37	700,215
16 Jan 18	44.59000 +0.01	45.40	44.47	44.92	512,336
15 Jan 18	44.58000 -0.45	45.19	44.58	45.16	234,495
12 Jan 18	45.03000 +0.53	45.14	44.55	44.76	303,005
11 Jan 18	44.50000 +0.60	45.97	43.71	44.20	833,193
10 Jan 18	43.90000 -0.61	44.47	43.79	44.45	398,610
09 Jan 18	44.51000 -0.80	45.20	44.46	44.75	358,417
08 Jan 18	45.31000 +0.17	45.41	44.56	45.33	343,947
05 Jan 18	45.14000 +0.04	45.35	44.98	45.19	239,747
04 Jan 18	45.10000 -0.09	45.72	44.63	45.40	566,624
03 Jan 18	45.19000 +1.24	45.30	43.79	44.00	429,602
02 Jan 18	43.95000 -0.17	44.46	43.69	44.46	262,764
29 Dec 17	44.11500 -0.09	44.41	44.00	44.35	110,811
28 Dec 17	44.20500 -0.03	44.50	44.03	44.37	259,232
27 Dec 17	44.24000 +0.34	44.36	43.65	44.00	289,005
22 Dec 17	43.90000 -0.06	44.38	43.74	44.04	154,475
21 Dec 17	43.96000 -0.03	44.18	43.63	43.99	379,096
20 Dec 17	43.99500 +0.45	44.60	43.69	43.74	304,946
19 Dec 17	43.54500 -0.35	44.08	43.29	43.80	460,928
18 Dec 17	43.89000 -1.54	45.61	43.60	44.80	684,453
15 Dec 17	45.43000 -0.57	45.90	45.10	45.85	742,388
14 Dec 17	46.00000 -0.26	46.49	45.67	46.26	451,852
13 Dec 17	46.26500 +0.49	46.44	45.68	45.81	441,845
12 Dec 17	45.77500 -0.07	45.94	45.44	45.78	375,496
11 Dec 17	45.84500 +0.43	45.90	45.30	45.50	480,960
08 Dec 17	45.41500 +1.39	45.58	44.15	44.50	541,803
07 Dec 17	44.02500 +0.18	44.08	43.65	43.96	286,264
06 Dec 17	43.85000 +0.35	44.06	42.67	43.25	385,986
05 Dec 17	43.49500 +0.11	43.61	42.67	43.40	335,358
04 Dec 17	43.38000 +0.56	43.49	42.88	43.36	255,987
01 Dec 17	42.82000 -0.15	43.27	42.47	43.00	393,731
30 Nov 17	42.96500 -0.03	43.32	42.73	43.00	539,322
29 Nov 17	43.00000 -0.04	43.60	42.83	43.25	337,255
28 Nov 17	43.04500 -0.28	43.40	42.43	43.40	483,512
27 Nov 17	43.32500 +0.47	43.79	42.66	42.80	384,565
24 Nov 17	42.85500 +0.56	43.28	41.84	42.44	380,105
23 Nov 17	42.29000 -0.31	42.50	41.87	42.47	256,830
22 Nov 17	42.60000 +0.23	42.98	42.10	42.37	425,733
21 Nov 17	42.37000 +0.63	42.56	41.51	41.74	327,569
20 Nov 17	41.74500 +0.30	41.90	41.10	41.19	523,826
17 Nov 17	41.44500 +0.26	41.59	40.88	41.18	311,671
16 Nov 17	41.18500 +1.50	41.44	39.81	39.93	566,226
15 Nov 17	39.69000 -0.23	39.96	39.60	39.80	352,072
14 Nov 17	39.91500 +0.46	40.26	39.35	39.47	485,698
13 Nov 17	39.45500 -0.63	40.01	39.25	40.00	485,473
10 Nov 17	40.08000 -1.03	41.28	40.01	41.22	418,827
09 Nov 17	41.11500 +0.11	41.69	40.83	41.42	813,730
08 Nov 17	41.00500 +0.05	41.46	40.26	40.47	765,717
07 Nov 17	40.96000 -2.46	41.94	40.07	41.65	2,415,227
06 Nov 17	43.42000 -0.32	43.96	43.35	43.96	474,137
03 Nov 17	43.73500 +0.56	44.02	43.14	43.20	382,899
02 Nov 17	43.18000 +0.85	43.35	41.92	42.15	488,704
01 Nov 17	42.32500 -0.63	43.45	42.03	43.17	648,729
30 Oct 17	42.95500 +0.75	43.04	42.30	42.31	351,187
27 Oct 17	42.20500 +0.26	42.57	42.08	42.19	290,078
26 Oct 17	41.94500 +0.72	42.08	41.05	41.14	397,189
25 Oct 17	41.22000 -0.26	41.69	41.11	41.63	335,493
24 Oct 17	41.48500 +0.08	41.69	41.22	41.40	317,877
23 Oct 17	41.40500 -0.25	42.00	41.15	41.76	283,597
20 Oct 17	41.65000 -0.02	42.19	41.29	41.76	440,950
19 Oct 17	41.67000 -0.88	42.60	41.50	42.54	592,167
18 Oct 17	42.55000 -1.67	43.84	42.11	43.00	1,572,721
17 Oct 17	44.21500 -0.38	44.71	44.08	44.61	539,238
16 Oct 17	44.59000 +0.08	44.81	44.44	44.58	375,544
13 Oct 17	44.51500 -0.41	44.90	44.01	44.85	383,324
12 Oct 17	44.92500 +0.38	44.97	44.59	44.60	280,133
11 Oct 17	44.55000 +0.31	44.59	44.08	44.19	182,601
10 Oct 17	44.24500 +0.12	44.39	44.01	44.12	351,441
09 Oct 17	44.12500 +0.46	44.35	43.86	43.88	403,939
06 Oct 17	43.67000 -0.59	44.18	43.38	44.08	482,171
05 Oct 17	44.26000 +1.34	44.52	42.94	42.99	794,843
04 Oct 17	42.92000 +0.41	42.98	42.40	42.60	526,242
02 Oct 17	42.50500 +0.10	42.88	41.92	42.40	392,188
29 Sep 17	42.40000 +0.52	42.40	41.71	41.85	352,742
28 Sep 17	41.88500 +0.48	42.01	41.10	41.40	288,157
27 Sep 17	41.40000 +0.28	41.47	40.83	41.20	318,580
26 Sep 17	41.12500 -0.82	41.88	40.94	41.74	373,703
25 Sep 17	41.94500 +0.40	42.06	41.26	41.52	270,880
22 Sep 17	41.55000 +0.19	41.59	41.11	41.40	284,085
21 Sep 17	41.35500 +0.02	41.59	40.94	41.31	222,515
20 Sep 17	41.33500 -0.21	41.72	41.15	41.61	231,117
19 Sep 17	41.54500 +0.33	41.96	41.37	41.40	311,028
18 Sep 17	41.21500 +0.22	41.31	40.99	41.17	279,413
15 Sep 17	40.99000 -0.88	41.99	40.94	41.75	613,147
14 Sep 17	41.86500 +0.08	42.28	41.75	41.88	308,899
13 Sep 17	41.79000 +0.39	41.87	41.22	41.23	396,809
12 Sep 17	41.40500 -0.09	41.74	41.30	41.30	320,898
11 Sep 17	41.49500 +1.16	41.97	40.17	40.17	664,132
08 Sep 17	40.33000 +0.29	40.33	39.61	40.06	326,064
07 Sep 17	40.04000 -0.06	40.62	40.00	40.35	317,572
06 Sep 17	40.10000 -0.13	40.46	40.00	40.17	383,550
05 Sep 17	40.23000 +0.29	40.49	39.73	39.97	293,847
04 Sep 17	39.94000 -0.06	40.17	39.63	39.63	259,941
01 Sep 17	40.00000 +0.22	40.13	39.83	39.83	318,304
31 Aug 17	39.78500 -0.10	40.14	39.54	40.10	483,959
30 Aug 17	39.89000 -0.03	40.20	39.85	40.20	300,264
29 Aug 17	39.91500 -0.15	40.01	39.62	39.80	490,457
28 Aug 17	40.06000 -0.23	40.40	39.90	40.19	229,530
25 Aug 17	40.29500 +0.30	41.15	40.17	40.37	487,980
24 Aug 17	39.99500 +0.11	40.33	39.87	40.03	289,676
23 Aug 17	39.88500 -0.28	40.37	39.84	40.08	390,148
22 Aug 17	40.16000 +0.15	40.35	39.88	40.15	367,037
21 Aug 17	40.00500 -0.49	40.55	39.89	40.41	324,188
18 Aug 17	40.50000 -0.31	40.69	40.22	40.59	435,162
17 Aug 17	40.81500 +0.31	41.17	40.51	40.51	464,235
16 Aug 17	40.50000 +0.45	40.58	40.04	40.26	416,634
15 Aug 17	40.05000 +0.09	40.44	39.97	40.20	428,955
14 Aug 17	39.96000 +0.08	40.30	39.80	40.10	441,155
11 Aug 17	39.87500 +0.17	39.94	38.90	39.34	768,461
10 Aug 17	39.71000 +0.27	40.15	38.22	38.50	1,175,775
09 Aug 17	39.44000 -0.09	39.74	39.07	39.20	735,211
08 Aug 17	39.53000 +0.08	39.53	39.10	39.11	511,736
07 Aug 17	39.44500 -0.15	39.82	39.28	39.74	391,798
04 Aug 17	39.60000 +0.42	39.82	38.92	39.17	509,999
03 Aug 17	39.18000 +0.52	39.30	38.65	38.67	669,122
02 Aug 17	38.66000 +0.12	38.77	38.26	38.76	480,169
01 Aug 17	38.54500 +0.73	38.85	37.74	37.97	545,909
31 Jul 17	37.81500 +0.09	38.18	37.57	37.77	463,888
28 Jul 17	37.72500 +0.08	38.18	37.23	37.31	421,396
27 Jul 17	37.64500 +0.21	37.88	37.30	37.40	355,904
26 Jul 17	37.43500 +0.35	37.90	36.98	37.13	865,708
25 Jul 17	37.08500 +0.09	37.56	36.97	37.07	663,323
24 Jul 17	36.99000 -0.61	37.67	36.66	37.44	1,004,452
21 Jul 17	37.60000 -1.27	38.60	37.47	38.04	898,372
20 Jul 17	38.87000 +1.04	39.04	37.26	38.03	1,277,747
19 Jul 17	37.83000 -1.38	39.42	37.53	39.01	1,432,868
18 Jul 17	39.21000 -3.53	40.50	38.57	40.50	2,972,830
17 Jul 17	42.74500 +1.06	42.85	41.68	42.08	602,802
14 Jul 17	41.68000 +0.24	41.68	41.24	41.55	327,947
13 Jul 17	41.44000 +0.75	41.49	40.42	40.78	650,170
12 Jul 17	40.69000 +1.59	40.94	40.13	40.30	641,410
11 Jul 17	39.10000 -0.40	39.78	39.03	39.50	280,652
10 Jul 17	39.50000 -0.17	40.01	39.44	39.92	357,451
07 Jul 17	39.67000 +0.13	39.92	39.12	39.63	499,058
06 Jul 17	39.54000 -0.85	40.69	39.29	40.62	438,034
05 Jul 17	40.39500 +0.19	40.67	39.27	39.51	573,141
04 Jul 17	40.21000 -0.03	40.44	39.85	40.19	241,792
03 Jul 17	40.23500 +0.23	40.95	40.01	40.95	347,799
30 Jun 17	40.01000 +0.35	40.61	38.81	39.18	932,023
29 Jun 17	39.65500 -1.24	41.40	39.65	41.27	497,784
28 Jun 17	40.89000 +0.49	40.92	40.03	40.28	577,767
27 Jun 17	40.40500 -0.28	40.72	40.03	40.47	444,391
26 Jun 17	40.68500 -0.33	41.08	39.98	40.49	864,185
23 Jun 17	41.02000 -1.55	42.59	40.92	42.59	588,065
22 Jun 17	42.57000 -0.03	42.97	42.35	42.50	408,856
21 Jun 17	42.59500 -0.24	42.69	40.22	42.30	1,741,160
20 Jun 17	42.83000 -1.90	45.48	42.46	45.09	1,071,728
19 Jun 17	44.73000 +1.29	44.74	43.60	43.69	412,396
16 Jun 17	43.44000 +0.88	43.44	42.69	42.69	888,835
15 Jun 17	42.56500 -0.90	43.22	42.42	43.22	417,234
14 Jun 17	43.46500 -0.06	43.96	43.37	43.71	535,602
13 Jun 17	43.52000 +0.53	43.74	43.14	43.14	399,476
12 Jun 17	42.98500 -1.85	44.40	42.88	44.40	679,548
09 Jun 17	44.84000 +0.89	44.99	43.87	44.00	455,854
08 Jun 17	43.95000 +0.26	44.10	43.55	43.75	411,994
07 Jun 17	43.68500 +0.25	43.81	43.18	43.31	479,722
06 Jun 17	43.44000 +0.13	43.56	42.92	43.51	542,030
02 Jun 17	43.30500 +0.40	43.76	42.88	43.20	543,798
01 Jun 17	42.90000 +0.39	42.90	42.20	42.59	346,740
31 May 17	42.51000 +0.11	42.89	42.08	42.40	2,661,797
30 May 17	42.40000 +0.12	42.50	42.18	42.25	324,918
29 May 17	42.28000 -0.34	42.84	42.24	42.60	225,815
26 May 17	42.62000 +0.13	42.99	42.40	42.59	431,651
25 May 17	42.49000 +0.62	42.58	41.83	41.88	278,255
24 May 17	41.87000 -0.05	42.17	41.56	41.92	384,325
23 May 17	41.92000 +1.36	42.33	40.53	40.53	723,655
22 May 17	40.55500 +0.39	40.73	40.37	40.58	621,264
19 May 17	40.17000 +0.19	40.60	39.99	40.02	503,889
18 May 17	39.98000 -0.02	40.46	39.52	39.87	496,919
17 May 17	40.00000 +0.28	40.48	39.33	39.63	822,168
16 May 17	39.71500 +0.62	40.34	39.10	39.20	745,853
15 May 17	39.10000 -0.12	39.50	38.94	39.20	593,468
12 May 17	39.21500 +0.22	39.34	38.89	39.13	548,090
11 May 17	39.00000 -0.80	39.74	38.83	39.74	1,037,442
10 May 17	39.80000 -0.74	40.35	39.33	40.00	1,170,319
09 May 17	40.53500 -0.57	41.79	40.26	40.51	604,810
08 May 17	41.10500 +0.33	41.61	40.53	40.89	571,097
05 May 17	40.77000 +0.31	40.77	40.23	40.40	360,902
04 May 17	40.45500 +0.49	40.83	39.96	40.07	326,704
03 May 17	39.97000 -0.71	40.31	39.60	40.30	390,552
02 May 17	40.68000 +0.19	40.69	40.17	40.50	410,656
28 Apr 17	40.48500 -0.01	40.99	40.34	40.40	438,437
27 Apr 17	40.49500 +0.31	40.71	39.88	40.15	381,773
26 Apr 17	40.19000 +0.01	40.40	39.92	40.09	458,292
25 Apr 17	40.18000 +0.85	40.38	39.34	39.42	551,755
24 Apr 17	39.33000 +1.40	39.41	38.67	38.67	643,095
21 Apr 17	37.93000 -0.47	38.81	37.90	38.50	508,779
20 Apr 17	38.40000 -0.02	38.50	37.37	38.38	777,105
19 Apr 17	38.42000 -1.93	38.95	38.01	38.95	1,349,290
18 Apr 17	40.34500 -0.15	40.76	40.29	40.71	490,670
13 Apr 17	40.50000 +0.54	40.75	39.51	39.87	502,915
12 Apr 17	39.96000 +1.29	39.99	38.54	38.82	608,442
11 Apr 17	38.66500 -0.29	39.02	38.30	38.97	298,051
10 Apr 17	38.96000 -0.11	39.38	38.81	39.04	288,334
07 Apr 17	39.07000 -0.48	39.66	38.81	39.60	398,650
06 Apr 17	39.55000 +0.17	39.58	39.08	39.20	332,124
05 Apr 17	39.38500 -0.19	39.41	39.01	39.33	461,743
04 Apr 17	39.57000 +1.37	39.89	38.05	38.26	833,142
03 Apr 17	38.20000 +0.28	38.33	37.75	38.00	418,820
31 Mar 17	37.92500 +0.51	37.92	37.17	37.38	304,541
30 Mar 17	37.42000 -0.08	37.64	37.26	37.53	159,901
29 Mar 17	37.50000 -0.10	37.69	37.29	37.65	208,709
28 Mar 17	37.59500 +0.10	37.69	37.33	37.51	228,435
27 Mar 17	37.49000 -0.03	37.49	37.08	37.29	240,846
24 Mar 17	37.52000 +0.37	37.53	36.87	37.20	340,742
23 Mar 17	37.15000 +0.48	37.18	36.56	36.60	304,676
22 Mar 17	36.67000 -0.56	36.87	36.28	36.87	312,812
21 Mar 17	37.22500 -0.38	37.88	37.22	37.74	483,479
20 Mar 17	37.60000 +0.17	37.81	37.28	37.36	331,820
17 Mar 17	37.43000 +0.21	37.44	36.97	37.21	513,089
16 Mar 17	37.22500 +0.36	37.35	37.01	37.18	413,012
15 Mar 17	36.86000 +0.29	36.99	36.55	36.56	414,094
14 Mar 17	36.57000 -0.49	36.98	36.13	36.89	525,650
13 Mar 17	37.05500 +0.28	37.06	36.81	36.88	337,732
10 Mar 17	36.78000 +0.98	37.16	36.45	36.45	927,987
09 Mar 17	35.80000 -0.03	35.92	35.43	35.78	483,112
08 Mar 17	35.83500 +0.30	36.09	35.50	35.51	413,649
07 Mar 17	35.53500 -0.10	36.03	35.49	35.67	379,993
06 Mar 17	35.63500 -0.15	36.00	35.49	35.80	496,242
03 Mar 17	35.78500 -0.72	36.29	35.69	36.21	779,314
02 Mar 17	36.50500 -0.93	37.49	36.35	37.49	814,153
01 Mar 17	37.44000 -0.31	37.65	35.55	36.22	1,702,748
28 Feb 17	37.75000 -0.07	38.19	37.74	38.04	586,647
27 Feb 17	37.82000 +0.03	38.21	37.56	37.60	441,756
24 Feb 17	37.79500 -0.36	38.39	37.26	37.96	428,171
23 Feb 17	38.15000 -0.15	38.45	38.06	38.21	325,846
22 Feb 17	38.30000 +0.28	38.33	37.88	38.10	385,725
21 Feb 17	38.02000 +0.51	38.03	37.42	37.55	279,664
20 Feb 17	37.51500 +0.36	37.67	36.99	37.21	276,625
17 Feb 17	37.15000 -0.42	37.60	37.01	37.60	304,681
16 Feb 17	37.57500 -0.02	37.94	37.37	37.67	209,609
15 Feb 17	37.59500 -0.21	37.99	37.38	37.85	227,269
14 Feb 17	37.80500 +0.12	37.84	37.49	37.62	210,583
13 Feb 17	37.69000 +0.06	37.83	37.44	37.63	233,482
10 Feb 17	37.63500 +0.10	37.94	37.50	37.51	341,589
09 Feb 17	37.53000 +1.02	37.60	36.42	36.58	576,854
08 Feb 17	36.51000 +0.17	36.51	36.06	36.24	319,943
07 Feb 17	36.34000 +0.21	36.44	36.00	36.00	286,486
06 Feb 17	36.13500 -0.66	36.92	36.08	36.82	301,594
03 Feb 17	36.79500 -0.04	37.14	36.46	36.81	464,758
02 Feb 17	36.83500 +0.22	36.96	36.20	36.65	314,782
01 Feb 17	36.62000 +0.11	37.13	36.12	36.70	538,409
31 Jan 17	36.50500 +0.59	37.15	35.97	36.09	682,085
30 Jan 17	35.92000 -0.29	36.21	35.51	36.21	360,081
27 Jan 17	36.21000 +0.27	36.44	36.00	36.25	527,862
26 Jan 17	35.94000 -0.15	36.35	35.82	36.24	411,594
25 Jan 17	36.08500 +0.49	36.11	35.31	35.81	678,831
24 Jan 17	35.59500 -0.15	35.90	35.32	35.80	462,099
23 Jan 17	35.74000 -0.15	36.00	35.63	35.81	381,559
20 Jan 17	35.89000 -0.91	36.90	34.92	36.74	1,160,243
19 Jan 17	36.80000 -0.20	37.46	36.76	37.08	378,700
18 Jan 17	37.00000 -0.28	37.80	36.46	37.58	904,016
17 Jan 17	37.28000 -2.37	38.83	36.75	37.38	1,846,133
16 Jan 17	39.65000 -0.10	40.31	39.47	40.27	373,425
13 Jan 17	39.75500 +1.10	40.38	38.80	38.80	622,717
12 Jan 17	38.65500 +0.51	39.06	38.08	38.17	674,495
11 Jan 17	38.14500 +0.90	38.42	37.19	37.33	460,474
10 Jan 17	37.24000 -0.16	37.84	36.95	37.60	283,978
09 Jan 17	37.40500 +0.06	37.63	37.07	37.46	235,413
06 Jan 17	37.35000 +0.58	37.67	36.51	36.67	308,847
05 Jan 17	36.76500 +0.85	37.13	35.86	35.88	319,191
04 Jan 17	35.92000 -1.40	37.50	35.83	37.31	539,248
03 Jan 17	37.31500 +0.41	38.13	36.90	36.92	483,411
02 Jan 17	36.90500 +0.61	37.13	36.21	36.44	142,055
30 Dec 16	36.29000 +0.08	36.33	36.03	36.13	86,848
29 Dec 16	36.21500 -0.15	36.50	36.14	36.19	150,647
28 Dec 16	36.36000 +0.62	36.61	35.70	35.78	237,115
27 Dec 16	35.74000 -0.33	36.21	35.74	36.21	162,118
23 Dec 16	36.07000 -0.24	36.40	36.00	36.27	167,916
22 Dec 16	36.31000 +0.37	36.49	35.75	35.92	326,879
21 Dec 16	35.94500 +0.17	36.09	35.59	35.81	198,639
20 Dec 16	35.77500 -0.11	36.01	35.65	35.99	200,598
19 Dec 16	35.88500 +0.17	35.98	35.42	35.75	237,210
16 Dec 16	35.71000 -0.05	36.04	35.13	35.78	516,303
15 Dec 16	35.75500 +0.01	36.10	35.05	35.80	379,937
14 Dec 16	35.75000 +0.42	36.62	35.34	35.38	426,836
13 Dec 16	35.33500 +0.49	35.33	34.78	34.94	439,094
12 Dec 16	34.84000 -0.20	35.15	34.72	35.10	320,980
09 Dec 16	35.04000 +0.10	35.28	34.96	34.97	315,579
08 Dec 16	34.94000 -0.24	35.27	34.63	35.26	308,861
07 Dec 16	35.17500 +0.68	35.26	34.67	34.78	406,816
06 Dec 16	34.49500 -0.17	34.90	34.38	34.72	301,309
05 Dec 16	34.66000 +0.33	34.96	34.28	34.35	309,937
02 Dec 16	34.33000 +0.06	34.43	33.54	34.20	567,029
01 Dec 16	34.27500 -0.89	35.13	34.24	34.99	508,306
30 Nov 16	35.16500 -0.68	35.97	35.15	35.85	503,679
29 Nov 16	35.84500 +0.63	35.85	35.13	35.14	273,657
28 Nov 16	35.22000 -0.90	36.11	35.11	36.05	323,501
25 Nov 16	36.11500 +0.77	36.12	35.27	35.31	620,750
24 Nov 16	35.34500 -0.26	35.83	34.85	35.62	389,044
23 Nov 16	35.61000 -0.28	36.25	35.26	36.03	392,417
22 Nov 16	35.89500 +0.08	36.06	35.51	35.97	422,898
21 Nov 16	35.81000 +0.15	35.81	35.01	35.77	323,240
18 Nov 16	35.66500 +0.27	35.75	35.33	35.57	386,223
17 Nov 16	35.39500 +0.39	35.40	34.74	35.06	449,182
16 Nov 16	35.00500 +0.23	35.15	34.46	34.80	515,757
15 Nov 16	34.78000 -0.01	35.30	34.38	34.85	628,709
14 Nov 16	34.78500 -0.71	36.01	34.12	35.85	737,029
11 Nov 16	35.49500 +0.63	36.18	35.12	35.17	658,896
10 Nov 16	34.87000 -2.63	39.36	34.45	38.55	1,333,540
09 Nov 16	37.50000 +0.60	37.67	35.51	35.69	618,102
08 Nov 16	36.90000 -0.06	37.21	36.68	36.83	349,747
07 Nov 16	36.95500 -1.46	38.10	36.51	37.80	785,721
04 Nov 16	38.41500 -0.03	38.62	38.01	38.45	375,050
03 Nov 16	38.45000 -0.03	39.05	38.13	38.28	315,687
02 Nov 16	38.48000 -0.63	39.08	38.31	39.02	534,506
01 Nov 16	39.10500 -0.89	40.30	39.04	40.12	310,362
31 Oct 16	39.99000 +0.20	40.15	39.49	39.69	389,913
28 Oct 16	39.79500 -0.56	40.13	39.19	40.13	448,398
27 Oct 16	40.35000 +0.53	40.49	39.31	39.90	391,181
26 Oct 16	39.82000 -0.40	40.35	39.10	40.22	371,800
25 Oct 16	40.22500 +0.24	40.56	39.99	40.16	438,989
24 Oct 16	39.98000 +0.37	40.35	39.62	39.78	434,362
21 Oct 16	39.61000 -0.74	40.42	39.35	40.40	508,213
20 Oct 16	40.34500 +0.44	41.12	39.76	40.21	935,145
19 Oct 16	39.90500 +2.60	40.11	37.56	38.25	1,463,525
18 Oct 16	37.30000 +0.09	37.49	36.94	37.30	578,788
17 Oct 16	37.21000 -0.39	37.83	37.05	37.76	392,064
14 Oct 16	37.60000 +0.52	37.96	37.08	37.31	385,242
13 Oct 16	37.08000 -0.51	37.40	36.69	37.35	551,353
12 Oct 16	37.59500 -0.01	38.00	37.43	37.65	375,280
11 Oct 16	37.61000 +0.51	38.19	37.03	37.03	461,897
10 Oct 16	37.10000 +0.13	37.20	36.77	37.02	422,129
07 Oct 16	36.97000 -1.34	37.54	36.58	37.50	994,608
06 Oct 16	38.31000 +0.35	38.59	37.87	38.11	516,076
05 Oct 16	37.96000 +0.06	38.11	37.23	37.70	405,000
04 Oct 16	37.90000 +0.75	38.40	37.15	37.15	781,077
30 Sep 16	37.15000 +0.65	37.24	35.51	36.00	468,138
29 Sep 16	36.50000 +0.15	36.76	36.19	36.76	336,807
28 Sep 16	36.34500 -0.06	37.30	36.09	36.74	472,825
27 Sep 16	36.40000 -0.34	37.03	36.06	37.00	435,380
26 Sep 16	36.74000 -0.55	37.10	36.64	37.10	294,557
23 Sep 16	37.29500 +0.30	37.62	36.83	37.00	395,658
22 Sep 16	36.99000 +0.51	37.83	36.67	36.71	407,175
21 Sep 16	36.48500 +0.10	36.62	36.03	36.62	403,748
20 Sep 16	36.38500 +0.96	36.59	36.05	36.39	439,296
19 Sep 16	35.42500 +0.24	35.66	35.14	35.54	185,533
16 Sep 16	35.19000 +0.19	35.49	34.94	35.02	774,206
15 Sep 16	35.00000 -0.24	35.10	34.65	35.06	355,869
14 Sep 16	35.24500 +0.08	35.49	34.85	35.35	425,149
13 Sep 16	35.16500 +0.01	35.59	34.96	35.30	279,669
12 Sep 16	35.15500 -0.54	35.22	34.50	35.00	351,636
09 Sep 16	35.69500 -0.51	36.18	35.55	36.15	357,081
08 Sep 16	36.21000 -0.31	36.60	35.79	36.60	592,495
07 Sep 16	36.51500 +1.17	36.61	35.44	35.56	598,181
06 Sep 16	35.34500 +0.32	35.50	34.69	34.74	382,406
05 Sep 16	35.03000 -0.06	35.42	34.88	35.40	185,678
02 Sep 16	35.09000 +0.40	35.19	34.37	34.85	376,066
01 Sep 16	34.68500 +0.40	35.12	34.19	34.27	311,733
31 Aug 16	34.28500 -0.31	34.71	34.20	34.71	417,778
30 Aug 16	34.60000 +0.60	34.67	34.19	34.21	630,009
29 Aug 16	34.00000 -0.68	34.54	33.80	34.54	377,193
26 Aug 16	34.68000 +0.31	34.78	34.21	34.38	767,549
25 Aug 16	34.37000 -0.95	35.12	34.35	35.12	624,654
24 Aug 16	35.32000 -0.06	35.75	35.22	35.40	817,662
23 Aug 16	35.37500 +0.04	35.76	35.25	35.33	566,531
22 Aug 16	35.33000 -0.36	35.89	35.10	35.81	335,475
19 Aug 16	35.69000 -0.02	35.75	35.21	35.71	686,569
18 Aug 16	35.71000 +0.41	35.80	35.44	35.54	646,298
17 Aug 16	35.30000 -1.00	36.46	35.30	36.34	942,039
16 Aug 16	36.30000 -0.95	37.25	36.24	37.00	803,258
15 Aug 16	37.25000 +0.51	37.65	36.92	36.92	649,018
12 Aug 16	36.74000 +0.80	36.94	35.90	35.97	827,100
11 Aug 16	35.94000 +1.84	35.94	34.30	34.40	1,018,905
10 Aug 16	34.10000 +0.61	34.10	33.26	33.44	659,427
09 Aug 16	33.48500 +0.26	33.58	33.00	33.28	379,485
08 Aug 16	33.22000 +0.00	33.72	33.22	33.35	409,642
05 Aug 16	33.22500 +0.61	33.25	32.58	32.60	346,063
04 Aug 16	32.61500 +0.23	32.66	32.18	32.46	473,356
03 Aug 16	32.38500 -0.18	32.62	32.10	32.45	528,927
02 Aug 16	32.56000 -1.02	33.67	32.56	33.48	554,058
01 Aug 16	33.58000 -0.34	34.31	33.18	34.19	371,751
29 Jul 16	33.92500 +0.38	34.08	33.43	33.44	454,115
28 Jul 16	33.54500 +0.03	33.99	33.04	33.57	489,576
27 Jul 16	33.51500 -0.33	34.08	33.29	34.00	609,606
26 Jul 16	33.85000 -0.11	33.99	33.60	33.88	536,412
25 Jul 16	33.95500 +1.55	34.12	32.50	32.50	912,358
22 Jul 16	32.40500 -0.10	32.58	32.06	32.28	547,811
21 Jul 16	32.50000 +0.15	32.86	31.84	32.31	801,663
20 Jul 16	32.35000 -0.20	33.00	31.53	32.74	1,040,653
19 Jul 16	32.55000 +5.81	32.69	30.63	31.00	3,954,795
18 Jul 16	26.73500 -0.01	27.02	26.44	26.83	574,308
15 Jul 16	26.75000 +0.04	27.18	26.66	27.16	505,448
14 Jul 16	26.71000 +0.07	26.89	26.58	26.76	401,463
13 Jul 16	26.64000 -0.07	26.89	26.38	26.74	550,330
12 Jul 16	26.71000 +1.19	26.75	25.75	25.75	773,466
11 Jul 16	25.52000 +0.85	25.55	24.89	24.95	366,260
08 Jul 16	24.66500 +0.69	24.73	23.96	24.00	466,758
07 Jul 16	23.97500 +0.10	24.40	23.89	24.00	328,219
06 Jul 16	23.87500 -0.08	23.99	23.42	23.76	542,740
05 Jul 16	23.95500 -0.69	24.59	23.80	24.59	550,008
04 Jul 16	24.64500 +0.04	25.49	24.65	25.30	432,690
01 Jul 16	24.60500 +0.90	24.92	23.74	23.94	613,452
30 Jun 16	23.71000 -0.52	24.25	23.60	24.17	770,295
29 Jun 16	24.22500 +0.34	24.33	23.90	24.33	464,848
28 Jun 16	23.89000 +0.85	24.37	23.50	23.52	680,095
27 Jun 16	23.03500 -2.09	24.92	22.81	24.92	908,802
24 Jun 16	25.12500 -1.08	25.30	24.12	24.12	1,242,250
23 Jun 16	26.20000 +0.10	26.55	26.02	26.24	447,241
22 Jun 16	26.10000 -0.22	26.70	26.07	26.36	334,050
21 Jun 16	26.32000 -0.48	26.99	26.24	26.77	444,916
20 Jun 16	26.80000 +0.98	26.89	26.03	26.08	382,182
17 Jun 16	25.82000 +0.30	25.83	25.37	25.65	478,080
16 Jun 16	25.52500 +0.14	25.59	25.10	25.10	539,737
15 Jun 16	25.39000 +0.12	25.64	25.13	25.48	467,257
14 Jun 16	25.27000 -0.29	25.40	25.05	25.26	539,938
13 Jun 16	25.56000 -0.40	25.85	25.44	25.60	461,113
10 Jun 16	25.96000 -0.60	26.61	25.90	26.44	400,257
09 Jun 16	26.56000 -0.31	26.83	26.40	26.68	407,060
08 Jun 16	26.87000 +0.12	27.00	26.62	26.84	384,674
07 Jun 16	26.75000 +0.45	26.83	26.32	26.48	374,647
06 Jun 16	26.30000 +0.01	26.52	26.02	26.28	339,823
03 Jun 16	26.28500 -0.07	26.58	26.00	26.35	527,371
02 Jun 16	26.35000 +0.75	26.42	25.43	25.67	486,549
01 Jun 16	25.60000 -0.74	26.29	25.35	26.29	778,248
31 May 16	26.34500 -0.64	27.27	26.24	27.14	743,022
30 May 16	26.98000 -0.09	27.58	26.94	27.17	339,242
27 May 16	27.07000 -0.08	27.35	26.92	27.16	363,564
26 May 16	27.15000 +0.56	27.27	26.58	26.66	488,047
25 May 16	26.59000 -0.14	27.09	26.26	27.00	747,919
24 May 16	26.72500 -0.65	27.29	26.73	27.27	587,647
23 May 16	27.37000 -0.12	27.71	27.20	27.55	331,241
20 May 16	27.49000 +0.18	27.73	27.35	27.53	404,281
19 May 16	27.30500 -0.45	27.70	27.12	27.70	286,298
18 May 16	27.76000 +0.95	27.81	26.83	26.83	679,626
17 May 16	26.80500 -1.22	28.20	26.35	28.19	1,058,004
13 May 16	28.02000 -0.25	28.07	27.40	28.07	774,418
12 May 16	28.27500 -1.27	29.66	26.56	29.55	1,952,266
11 May 16	29.54000 +0.13	29.72	29.27	29.49	443,427
10 May 16	29.41500 +1.05	29.42	28.55	28.58	333,911
09 May 16	28.36500 +0.40	28.53	28.09	28.19	294,484
06 May 16	27.97000 -0.28	28.20	27.66	28.09	400,022
05 May 16	28.25500 -0.17	28.66	28.11	28.50	219,076
04 May 16	28.42500 +0.09	28.48	28.20	28.30	278,299
03 May 16	28.33500 -0.14	28.72	28.30	28.60	429,573
02 May 16	28.47500 -0.47	29.07	28.42	28.92	145,958
29 Apr 16	28.94000 -0.60	29.57	28.94	29.39	433,495
28 Apr 16	29.54000 +0.37	29.60	28.66	28.92	270,837
27 Apr 16	29.17000 +0.73	29.27	28.31	28.56	365,251
26 Apr 16	28.44500 -0.23	28.82	28.36	28.82	218,141
25 Apr 16	28.67000 -0.08	28.85	28.53	28.81	207,287
22 Apr 16	28.75000 +0.17	28.96	28.38	28.50	217,351
21 Apr 16	28.57500 -0.40	29.09	28.33	29.09	415,011
20 Apr 16	28.98000 -0.33	29.37	28.68	29.37	472,916
19 Apr 16	29.31000 -0.69	29.65	28.40	28.40	1,551,844
18 Apr 16	30.00000 +0.36	30.07	29.15	29.15	459,782
15 Apr 16	29.64000 -0.52	30.29	29.31	30.15	484,161
14 Apr 16	30.16000 +0.13	30.59	29.95	30.09	357,489
13 Apr 16	30.03000 +0.53	30.76	29.43	29.71	750,367
12 Apr 16	29.50000 +0.30	29.59	29.10	29.41	397,325
11 Apr 16	29.20500 +0.63	29.32	28.24	28.59	346,178
08 Apr 16	28.57500 +0.47	28.61	28.25	28.29	202,063
07 Apr 16	28.10500 -0.58	28.80	28.00	28.68	336,384
06 Apr 16	28.68000 +0.39	28.75	28.00	28.29	226,640
05 Apr 16	28.29000 -0.41	28.54	28.14	28.35	297,753
04 Apr 16	28.70500 -0.14	29.26	28.60	28.78	302,937
01 Apr 16	28.84500 -0.01	28.88	28.31	28.52	335,177
31 Mar 16	28.85000 +0.00	29.06	28.52	28.64	441,446
30 Mar 16	28.85000 +0.53	29.14	28.45	28.53	208,526
29 Mar 16	28.31500 -0.14	28.78	28.01	28.78	313,395
24 Mar 16	28.46000 -0.90	29.25	28.33	29.20	382,869
23 Mar 16	29.36000 +1.28	29.45	28.39	28.43	589,064
22 Mar 16	28.08500 -0.96	29.05	28.00	28.97	556,680
21 Mar 16	29.04000 +1.68	29.27	27.20	27.35	885,210
18 Mar 16	27.36000 +0.14	27.49	26.73	27.35	1,165,604
17 Mar 16	27.22000 -1.02	28.49	27.05	28.49	631,023
16 Mar 16	28.24000 -0.34	28.68	28.08	28.66	546,259
15 Mar 16	28.58500 -0.64	28.99	28.09	28.99	673,346
14 Mar 16	29.22000 -0.09	29.69	29.20	29.40	356,303
11 Mar 16	29.31000 +0.88	29.38	28.60	28.92	402,491
10 Mar 16	28.43500 -0.17	29.40	28.42	28.50	525,067
09 Mar 16	28.60000 -0.18	29.10	28.32	28.81	376,957
08 Mar 16	28.78000 -0.61	29.23	28.60	28.99	281,512
07 Mar 16	29.39500 -0.11	29.50	29.04	29.44	412,907
04 Mar 16	29.50500 -0.03	29.66	28.88	29.58	728,770
03 Mar 16	29.53500 +0.31	29.72	28.82	29.20	481,541
02 Mar 16	29.22500 -0.77	30.58	29.02	30.16	949,778
01 Mar 16	30.00000 +1.19	30.34	27.95	28.99	1,789,503
29 Feb 16	28.81000 +0.27	28.88	27.90	28.46	690,802
26 Feb 16	28.53500 -0.09	29.35	28.50	29.00	316,145
25 Feb 16	28.62000 +0.27	28.78	27.58	28.02	630,134
24 Feb 16	28.35500 -1.43	29.76	28.22	29.65	650,938
23 Feb 16	29.78500 +0.40	30.75	28.91	29.38	727,177
22 Feb 16	29.39000 +0.30	29.80	29.21	29.47	317,934
19 Feb 16	29.09500 +0.31	29.10	28.48	28.91	368,486
18 Feb 16	28.78500 -0.09	29.14	28.31	29.12	399,343
17 Feb 16	28.87000 +1.16	29.00	27.71	27.71	457,077
16 Feb 16	27.71000 -0.33	28.58	27.50	28.28	425,618
15 Feb 16	28.03500 +0.57	28.42	27.89	28.07	421,182
12 Feb 16	27.47000 +0.56	27.48	26.95	27.33	566,061
11 Feb 16	26.90500 -0.30	27.29	26.61	26.89	840,216
10 Feb 16	27.20000 +1.72	27.32	25.48	25.74	986,007
09 Feb 16	25.48000 -0.42	26.35	24.03	25.75	1,648,515
08 Feb 16	25.90000 -2.06	28.16	25.43	28.16	1,339,452
05 Feb 16	27.96000 -1.07	29.54	27.81	28.91	762,718
04 Feb 16	29.02500 -0.96	30.31	28.69	30.31	876,094
03 Feb 16	29.98500 -1.36	31.25	29.77	31.25	519,414
02 Feb 16	31.34500 -0.24	31.75	31.04	31.59	389,975
01 Feb 16	31.58000 -0.09	31.75	31.03	31.69	343,924
29 Jan 16	31.66500 +0.95	31.67	30.91	31.16	532,607
28 Jan 16	30.72000 -0.88	31.65	30.63	31.50	358,403
27 Jan 16	31.60000 -0.15	31.69	31.11	31.63	296,274
26 Jan 16	31.74500 +0.12	31.83	30.88	31.40	416,714
25 Jan 16	31.63000 +0.12	31.82	31.24	31.70	207,180
22 Jan 16	31.51000 +1.11	31.75	30.91	31.03	543,073
21 Jan 16	30.40000 +0.36	30.49	29.67	30.00	457,746
20 Jan 16	30.03500 -1.40	30.95	29.57	30.81	632,861
19 Jan 16	31.43500 +1.76	32.10	30.78	30.92	674,793
18 Jan 16	29.67500 -0.13	30.31	29.20	29.65	416,729
15 Jan 16	29.80000 -0.96	31.00	29.46	30.93	626,856
14 Jan 16	30.76000 -0.92	31.70	29.83	31.50	866,165
13 Jan 16	31.68500 -1.57	33.43	30.60	33.22	1,537,388
12 Jan 16	33.26000 +0.23	33.44	32.70	33.21	465,507
11 Jan 16	33.03000 -0.05	33.44	32.69	32.95	440,039
08 Jan 16	33.08000 +0.09	33.90	32.99	33.24	339,157
07 Jan 16	32.99000 -0.66	33.08	32.22	33.00	707,093
06 Jan 16	33.65000 +0.02	33.83	33.06	33.51	522,657
05 Jan 16	33.63000 -1.45	35.60	33.38	35.53	769,301
04 Jan 16	35.08500 -1.32	36.40	34.91	36.40	542,541
30 Dec 15	36.40000 +0.26	36.40	35.95	36.15	188,469
29 Dec 15	36.14000 +0.56	36.15	35.75	35.89	245,560
28 Dec 15	35.58000 +0.32	35.67	35.15	35.42	119,321
23 Dec 15	35.26500 +0.42	35.44	34.78	35.05	329,355
22 Dec 15	34.85000 -0.31	35.58	34.79	35.42	260,263
21 Dec 15	35.16000 -0.97	36.63	35.16	36.20	409,987
18 Dec 15	36.13000 -0.16	36.36	35.66	36.15	1,534,654
17 Dec 15	36.29000 +0.59	36.39	35.58	36.15	525,109
16 Dec 15	35.70000 +0.30	36.00	35.49	35.65	468,462
15 Dec 15	35.40500 +0.52	35.68	34.68	35.25	662,964
14 Dec 15	34.88500 +0.27	35.20	34.51	34.62	466,066
11 Dec 15	34.61000 -0.40	35.21	34.58	35.17	554,351
10 Dec 15	35.01000 +0.01	35.19	34.55	34.82	512,885
09 Dec 15	35.00000 +0.18	35.35	34.72	35.00	525,398
08 Dec 15	34.82000 -1.12	35.80	34.72	35.80	725,834
07 Dec 15	35.93500 +0.06	36.25	35.31	36.10	721,620
04 Dec 15	35.87500 +0.93	35.88	34.64	35.13	755,897
03 Dec 15	34.94500 +0.60	35.79	34.49	35.75	1,510,157
02 Dec 15	34.35000 +1.30	34.41	33.00	33.00	969,028
01 Dec 15	33.05000 +0.95	33.82	32.26	32.30	1,654,931
30 Nov 15	32.10000 -0.25	32.45	31.91	32.39	8,007,668
27 Nov 15	32.35000 -0.02	32.44	32.01	32.35	871,010
26 Nov 15	32.37000 +0.79	32.41	31.67	31.67	519,776
25 Nov 15	31.58000 +1.25	31.79	30.46	30.46	752,908
24 Nov 15	30.33000 -0.69	31.15	30.23	31.01	533,322
23 Nov 15	31.02000 -0.38	31.56	30.85	31.43	441,732
20 Nov 15	31.40000 -0.77	32.38	31.25	32.13	461,072
19 Nov 15	32.16500 +0.14	32.44	32.04	32.24	733,275
18 Nov 15	32.03000 +0.26	32.10	31.55	31.60	833,271
17 Nov 15	31.76500 +0.17	31.82	31.35	31.70	501,798
16 Nov 15	31.59500 +0.48	31.62	30.51	30.72	451,571
13 Nov 15	31.11500 -0.09	31.71	30.80	31.37	453,373
12 Nov 15	31.20000 +0.27	32.00	30.92	31.41	528,784
11 Nov 15	30.93000 -0.47	31.71	30.82	31.60	461,798
10 Nov 15	31.40000 +0.61	31.43	30.75	31.00	345,926
09 Nov 15	30.78500 -0.76	31.54	30.74	31.54	467,573
06 Nov 15	31.54000 +0.03	31.74	31.34	31.73	314,017
05 Nov 15	31.51000 -0.28	31.94	29.99	31.94	785,470
04 Nov 15	31.79500 -0.25	32.26	31.75	32.26	303,194
03 Nov 15	32.05000 +0.09	32.10	31.67	32.00	196,320
02 Nov 15	31.96000 +0.10	32.19	31.76	31.85	304,710
30 Oct 15	31.85500 -0.49	32.42	31.59	32.40	268,955
29 Oct 15	32.35000 +0.50	32.47	31.70	32.00	394,260
28 Oct 15	31.85000 +0.43	32.00	31.47	31.66	290,129
27 Oct 15	31.42000 -0.06	31.66	31.12	31.40	246,565
26 Oct 15	31.48000 -0.52	31.99	31.44	31.99	285,290
23 Oct 15	32.00000 +1.30	32.48	31.05	31.13	566,692
22 Oct 15	30.70000 +0.11	30.83	30.20	30.45	316,900
21 Oct 15	30.59000 +0.51	30.95	29.90	30.10	487,957
20 Oct 15	30.08000 +0.55	30.22	29.60	29.60	529,738
19 Oct 15	29.53000 +0.44	29.61	29.10	29.11	325,284
16 Oct 15	29.09000 +0.17	29.98	28.94	29.15	655,486
15 Oct 15	28.92500 -1.55	29.32	26.55	27.90	3,266,398
14 Oct 15	30.47000 -0.53	31.01	30.21	31.00	356,481
13 Oct 15	31.00000 +0.38	31.45	30.68	30.80	500,151
12 Oct 15	30.62000 -0.30	31.10	30.08	31.09	357,802
09 Oct 15	30.92500 +0.07	31.40	30.82	31.31	437,353
08 Oct 15	30.85500 +0.45	30.91	30.25	30.25	351,339
07 Oct 15	30.40000 -0.60	31.15	30.32	31.08	306,789
06 Oct 15	30.99500 +0.00	31.07	30.76	30.98	286,511
05 Oct 15	31.00000 +0.45	31.25	30.62	30.90	575,933
02 Oct 15	30.54500 +0.86	30.89	29.61	29.94	678,044
01 Oct 15	29.68000 +0.08	30.06	29.45	29.78	339,441
30 Sep 15	29.60000 +0.63	29.68	29.39	29.59	504,092
29 Sep 15	28.97000 -0.33	29.30	28.59	29.07	354,903
28 Sep 15	29.29500 -0.31	29.62	29.24	29.50	183,948
25 Sep 15	29.60000 +0.75	29.72	29.15	29.34	287,895
24 Sep 15	28.85500 -0.40	29.43	28.58	29.33	295,182
23 Sep 15	29.25000 +1.14	29.30	28.06	28.11	272,889
22 Sep 15	28.11500 -1.30	29.69	28.05	29.50	329,851
21 Sep 15	29.41500 +0.06	29.73	29.02	29.45	298,213
18 Sep 15	29.36000 +0.19	29.47	28.85	29.11	1,201,270
17 Sep 15	29.17000 +0.37	29.28	28.70	28.76	662,416
16 Sep 15	28.80000 +0.50	29.34	28.64	28.83	445,910
15 Sep 15	28.30000 -0.20	28.62	28.10	28.62	334,857
14 Sep 15	28.50000 -0.23	28.99	28.43	28.75	339,960
11 Sep 15	28.72500 +0.09	28.85	28.61	28.80	314,180
10 Sep 15	28.64000 +0.04	28.95	28.50	28.50	316,257
09 Sep 15	28.60000 +0.03	28.80	28.41	28.80	529,724
08 Sep 15	28.56500 +0.18	28.80	28.36	28.50	279,493
07 Sep 15	28.39000 -0.04	28.68	28.24	28.68	155,080
04 Sep 15	28.43000 -0.35	28.67	28.21	28.67	514,044
03 Sep 15	28.78500 +0.67	29.11	28.46	28.50	441,508
02 Sep 15	28.11500 -0.50	28.84	27.42	28.80	547,824
01 Sep 15	28.61500 -0.59	29.74	28.30	29.62	549,681
31 Aug 15	29.20000 +0.05	29.47	29.02	29.10	332,650
28 Aug 15	29.15000 -0.25	29.70	29.08	29.55	246,741
27 Aug 15	29.40000 +0.55	29.89	29.13	29.58	398,404
26 Aug 15	28.85500 -0.65	29.35	28.66	29.35	480,254
25 Aug 15	29.50000 +1.22	29.79	28.81	29.23	639,122
24 Aug 15	28.28000 -1.97	30.00	26.96	30.00	1,058,623
21 Aug 15	30.25000 -1.81	31.08	30.19	30.98	568,315
20 Aug 15	32.06000 -0.18	32.42	31.90	32.10	334,153
19 Aug 15	32.24000 -0.01	32.58	31.92	32.00	327,176
18 Aug 15	32.25500 -0.19	32.55	32.10	32.45	177,678
17 Aug 15	32.44500 -0.01	32.88	32.04	32.80	249,417
14 Aug 15	32.45000 -0.33	33.00	32.25	33.00	306,618
13 Aug 15	32.78000 +2.08	33.85	32.00	32.10	888,550
12 Aug 15	30.69500 -0.59	30.94	29.80	30.85	539,791
11 Aug 15	31.28500 -0.36	31.63	30.83	31.63	194,522
10 Aug 15	31.65000 -0.05	31.83	31.30	31.71	195,013
07 Aug 15	31.70000 -0.49	32.26	31.50	32.26	176,137
06 Aug 15	32.18500 -0.38	32.50	31.93	32.50	206,646
05 Aug 15	32.56000 +0.10	32.80	32.44	32.57	341,315
04 Aug 15	32.45500 +0.68	32.56	31.90	32.08	577,424
03 Aug 15	31.77500 +0.73	31.80	30.97	31.20	368,214
31 Jul 15	31.04000 +0.28	31.04	30.75	30.77	254,176
30 Jul 15	30.76000 +0.26	30.86	30.39	30.55	165,345
29 Jul 15	30.50500 -0.18	30.96	30.37	30.96	148,777
28 Jul 15	30.68000 -0.11	31.27	30.63	31.00	236,231
27 Jul 15	30.79500 -0.44	31.27	30.70	31.24	270,687
24 Jul 15	31.24000 +0.21	31.50	30.67	31.07	206,602
23 Jul 15	31.03000 +0.13	31.21	30.80	31.20	393,526
22 Jul 15	30.90500 -0.80	31.55	30.17	31.55	831,910
21 Jul 15	31.70500 -1.72	32.84	31.45	32.50	1,386,860
20 Jul 15	33.42500 +0.12	33.67	32.83	33.58	433,854
17 Jul 15	33.30500 +0.05	33.58	33.08	33.08	296,982
16 Jul 15	33.25500 -0.04	33.83	33.10	33.52	545,799
15 Jul 15	33.30000 +0.13	33.50	32.42	32.80	496,791
14 Jul 15	33.17000 +0.82	33.90	32.38	32.40	627,410
13 Jul 15	32.35000 +0.75	32.41	31.78	31.86	705,893
10 Jul 15	31.60000 +0.45	31.77	30.93	31.53	540,438
09 Jul 15	31.15000 +0.03	31.36	30.20	30.40	1,406,635
08 Jul 15	31.12000 -0.01	31.30	30.58	31.30	423,052
07 Jul 15	31.13000 +0.72	31.55	30.41	30.70	559,653
06 Jul 15	30.41000 +0.30	30.51	29.60	29.73	236,094
03 Jul 15	30.11000 -0.09	30.28	29.75	30.28	214,705
02 Jul 15	30.20500 +0.59	30.27	29.76	29.76	220,173
01 Jul 15	29.61500 -0.34	30.43	29.50	30.08	260,191
30 Jun 15	29.95500 -0.52	30.52	29.56	30.32	404,447
29 Jun 15	30.48000 -0.63	31.22	29.50	29.69	557,930
26 Jun 15	31.10500 +0.62	31.52	30.41	30.42	300,648
25 Jun 15	30.48500 +0.11	30.73	30.32	30.42	227,525
24 Jun 15	30.37000 -0.55	31.04	30.03	30.90	282,423
23 Jun 15	30.92000 +0.38	31.07	30.45	30.86	654,938
22 Jun 15	30.54500 -0.07	31.24	30.33	31.24	666,443
19 Jun 15	30.61500 -0.51	31.69	30.61	31.26	2,228,595
18 Jun 15	31.13000 +0.38	31.28	30.15	30.75	768,819
17 Jun 15	30.75500 +0.30	30.94	30.17	30.89	361,586
16 Jun 15	30.45000 +0.05	30.86	30.01	30.18	182,822
15 Jun 15	30.40000 -0.59	30.77	30.00	30.65	223,653
12 Jun 15	30.99000 +0.23	31.10	30.25	30.51	354,120
11 Jun 15	30.76000 +0.76	30.82	29.89	29.89	281,693
10 Jun 15	30.00000 +0.85	30.13	29.20	29.21	224,823
09 Jun 15	29.15000 -0.75	29.63	28.80	29.63	221,247
08 Jun 15	29.90000 -0.30	30.43	29.77	30.30	274,317
05 Jun 15	30.20000 -0.01	30.37	29.86	30.24	185,658
04 Jun 15	30.21000 +0.43	30.51	29.80	30.50	286,802
03 Jun 15	29.77500 +0.27	30.88	29.52	29.70	315,946
02 Jun 15	29.50000 -0.26	29.75	29.06	29.72	209,742
01 Jun 15	29.76500 +0.36	30.07	29.59	29.74	173,605
29 May 15	29.40000 -0.89	30.41	29.28	30.40	239,247
28 May 15	30.29000 -0.13	31.00	30.16	30.44	230,970
27 May 15	30.42000 +0.07	30.50	30.01	30.30	110,631
26 May 15	30.35500 +0.69	30.63	29.76	29.80	222,161
22 May 15	29.66000 -0.05	30.00	29.50	29.75	164,309
21 May 15	29.71000 +0.00	29.95	29.60	29.81	175,762
20 May 15	29.71000 +0.71	30.03	29.30	29.30	436,896
19 May 15	28.99500 +0.14	29.60	28.96	28.98	267,177
18 May 15	28.86000 -0.36	29.39	28.39	29.39	195,411
15 May 15	29.22500 -0.02	29.73	29.07	29.50	232,420
14 May 15	29.24500 +0.95	29.47	28.25	28.39	319,959
13 May 15	28.30000 -0.29	28.80	28.01	28.75	394,315
12 May 15	28.59000 +0.59	28.74	27.64	28.33	609,632
11 May 15	28.00500 +0.35	28.33	27.38	27.85	264,601
08 May 15	27.65500 +0.55	27.78	27.20	27.20	219,700
07 May 15	27.11000 +0.01	27.35	26.33	27.16	280,622
06 May 15	27.10500 +0.10	27.81	26.75	27.22	364,027
05 May 15	27.00000 -0.95	28.18	26.79	28.07	359,179
04 May 15	27.95000 +0.68	28.41	27.31	27.50	224,997
30 Apr 15	27.27000 -0.05	27.65	26.59	27.40	350,955
29 Apr 15	27.32000 -1.13	28.40	27.21	28.33	363,074
28 Apr 15	28.45000 -0.14	28.89	27.93	28.67	182,364
27 Apr 15	28.59500 +0.02	28.89	28.26	28.74	280,630
24 Apr 15	28.57000 +0.57	29.00	27.82	28.06	325,147
23 Apr 15	28.00000 -0.33	28.52	27.57	28.20	616,108
22 Apr 15	28.32500 -1.37	29.90	28.23	29.72	828,160
21 Apr 15	29.69500 -1.10	31.19	29.25	31.00	737,099
20 Apr 15	30.80000 +1.16	30.94	29.40	29.75	1,046,548
17 Apr 15	29.63500 +1.24	29.97	28.50	28.56	1,812,645
16 Apr 15	28.40000 +3.98	28.58	26.18	26.35	3,869,411
15 Apr 15	24.41500 +0.37	24.67	24.07	24.10	257,836
14 Apr 15	24.05000 -0.26	24.50	23.81	24.38	233,768
13 Apr 15	24.31000 -0.15	24.85	24.05	24.59	276,212
10 Apr 15	24.46000 +0.27	24.84	24.09	24.09	296,483
09 Apr 15	24.19000 -0.12	24.77	24.01	24.22	728,453
08 Apr 15	24.31000 +0.48	24.53	24.00	24.24	657,375
07 Apr 15	23.83000 +0.25	23.91	23.58	23.60	248,184
02 Apr 15	23.57500 -0.16	23.78	23.42	23.60	152,323
01 Apr 15	23.74000 +0.48	23.81	23.33	23.50	674,234
31 Mar 15	23.26000 +0.04	23.65	23.10	23.25	424,991
30 Mar 15	23.22000 +0.24	23.36	23.01	23.10	310,987
27 Mar 15	22.97500 +0.42	23.27	22.62	22.81	683,711
26 Mar 15	22.56000 +0.41	22.64	21.90	22.05	401,009
25 Mar 15	22.15000 +0.23	22.77	21.86	21.86	468,416
24 Mar 15	21.91500 -0.21	22.24	21.83	22.06	280,242
23 Mar 15	22.12500 -0.19	22.71	21.92	22.41	310,090
20 Mar 15	22.32000 +0.40	22.60	21.94	22.15	2,078,368
19 Mar 15	21.91500 +0.08	22.12	21.13	22.00	923,244
18 Mar 15	21.84000 -0.83	22.94	21.51	22.90	766,369
17 Mar 15	22.66500 -0.93	23.68	22.22	23.50	627,949
16 Mar 15	23.59500 -0.09	23.80	23.52	23.67	474,776
13 Mar 15	23.68000 -0.12	24.01	23.53	23.98	524,084
12 Mar 15	23.80000 +0.85	23.94	23.11	23.16	1,373,216
11 Mar 15	22.95000 -1.30	23.79	22.95	23.47	2,913,777
10 Mar 15	24.25000 -1.74	26.69	24.25	26.19	405,562
09 Mar 15	25.98500 +0.42	26.25	25.17	25.50	530,677
06 Mar 15	25.56500 +1.49	25.89	24.05	24.24	558,798
05 Mar 15	24.08000 +1.03	24.47	23.50	23.66	718,063
04 Mar 15	23.05000 -0.57	23.80	22.81	23.52	291,839
03 Mar 15	23.61500 -0.25	24.18	23.50	23.74	231,734
02 Mar 15	23.86000 +0.53	23.86	23.25	23.50	271,414
27 Feb 15	23.33500 +0.33	23.42	22.75	23.17	161,212
26 Feb 15	23.00000 +0.02	23.59	22.75	23.13	253,167
25 Feb 15	22.98000 -0.52	24.22	22.75	23.66	268,423
24 Feb 15	23.50000 +0.00	23.69	23.20	23.69	102,099
23 Feb 15	23.50000 -0.40	24.15	23.40	24.14	135,420
20 Feb 15	23.90000 +0.40	23.91	22.80	23.45	274,390
19 Feb 15	23.49500 +0.58	23.77	22.64	22.97	217,902
18 Feb 15	22.92000 +0.28	22.99	22.26	22.84	225,303
17 Feb 15	22.64000 -0.51	23.35	22.36	23.31	259,822
16 Feb 15	23.15000 -0.70	23.89	23.07	23.89	171,390
13 Feb 15	23.85000 -0.75	24.99	23.82	24.67	185,268
12 Feb 15	24.60000 +2.10	26.10	24.27	24.88	898,688
11 Feb 15	22.50000 -0.10	22.75	22.30	22.70	78,444
10 Feb 15	22.60000 +0.05	23.24	22.30	22.75	141,125
09 Feb 15	22.55000 -0.51	23.45	22.50	23.10	188,915
06 Feb 15	23.05500 -0.83	24.36	22.97	23.76	172,948
05 Feb 15	23.89000 -0.55	24.31	23.30	24.22	104,907
04 Feb 15	24.43500 +0.45	24.50	23.74	23.89	64,908
03 Feb 15	23.98000 +0.33	24.35	23.45	23.65	76,257
02 Feb 15	23.64500 -0.35	24.40	23.35	24.17	118,771
30 Jan 15	24.00000 +0.78	24.10	22.95	23.08	209,137
29 Jan 15	23.21500 +0.52	23.58	22.50	22.83	124,986
28 Jan 15	22.69000 -0.10	23.07	22.31	23.00	182,085
27 Jan 15	22.79500 -1.41	24.41	22.65	24.41	341,957
26 Jan 15	24.20000 -0.03	24.73	23.81	24.34	62,587
23 Jan 15	24.23000 +0.04	25.19	24.01	24.11	182,159
22 Jan 15	24.19000 +0.50	24.56	23.50	23.53	111,834
21 Jan 15	23.69500 +0.69	23.73	22.96	23.09	50,163
20 Jan 15	23.00000 -0.25	23.32	22.81	23.20	119,878
19 Jan 15	23.25000 -0.75	24.05	22.61	24.05	166,442
16 Jan 15	24.00000 +0.40	24.00	23.31	23.45	161,448
15 Jan 15	23.60000 +0.00	24.05	22.75	23.61	121,944
14 Jan 15	23.60000 -0.77	24.38	23.20	24.26	187,617
13 Jan 15	24.37000 +1.28	25.00	23.20	23.20	186,475
12 Jan 15	23.09000 +0.59	23.94	22.69	22.69	180,466
09 Jan 15	22.50000 -0.05	22.92	22.44	22.48	206,360
08 Jan 15	22.55000 +0.60	23.18	22.06	22.25	326,244
07 Jan 15	21.95000 -1.68	23.61	21.84	23.59	578,324
06 Jan 15	23.63000 -1.07	24.22	23.35	24.20	187,524
05 Jan 15	24.70000 -0.80	25.49	24.55	25.41	126,175
02 Jan 15	25.50000 +0.00	25.60	25.11	25.60	31,334
30 Dec 14	25.50000 +0.00	25.61	25.35	25.35	25,392
29 Dec 14	25.50000 -0.20	25.70	25.00	25.70	34,804
23 Dec 14	25.70000 +0.01	25.90	25.49	25.72	51,474
22 Dec 14	25.69500 -0.06	25.99	24.59	25.99	124,148
19 Dec 14	25.75000 +0.00	26.67	25.66	25.75	284,900
18 Dec 14	25.75500 +0.10	27.08	25.60	25.80	329,980
17 Dec 14	25.65000 +0.05	25.76	25.02	25.53	75,802
16 Dec 14	25.60000 +0.37	25.75	24.86	25.15	146,016
15 Dec 14	25.23000 -0.42	25.65	24.87	25.40	142,957
12 Dec 14	25.65000 +1.13	25.80	24.55	24.55	212,956
11 Dec 14	24.52000 +0.52	24.69	23.08	24.00	92,506
10 Dec 14	24.00000 +0.60	24.10	23.00	23.00	148,032
09 Dec 14	23.40000 -0.83	24.09	22.56	24.09	209,503
08 Dec 14	24.23000 -0.82	25.45	24.20	25.45	102,487
05 Dec 14	25.05000 +0.43	25.10	24.67	24.79	50,023
04 Dec 14	24.61500 -0.77	25.76	24.31	25.62	144,592
03 Dec 14	25.39000 +1.29	25.65	23.11	24.31	422,650
02 Dec 14	24.10000 -1.37	25.20	23.54	24.85	407,950
01 Dec 14	25.47000 +0.37	26.37	24.80	25.50	451,158
28 Nov 14	25.10000 +1.90	26.33	23.35	23.50	802,195
27 Nov 14	23.20000 -0.05	23.39	22.50	23.39	212,345
26 Nov 14	23.25000 +3.18	23.38	21.20	21.40	1,342,839
25 Nov 14	20.07000 +0.23	20.32	19.81	20.10	370,898
24 Nov 14	19.84000 +0.84	20.24	19.01	19.16	279,965
21 Nov 14	19.00000 +0.28	19.00	18.75	18.76	70,587
20 Nov 14	18.72000 -0.27	19.08	18.60	19.08	113,413
19 Nov 14	18.98500 +0.05	19.08	18.68	19.00	106,514
18 Nov 14	18.94000 +0.34	19.08	18.55	18.65	132,858
17 Nov 14	18.60000 +0.01	18.78	18.40	18.43	94,942
14 Nov 14	18.59000 +0.29	18.65	18.27	18.45	83,603
13 Nov 14	18.30000 -0.02	18.58	17.50	18.26	150,016
12 Nov 14	18.32000 -0.18	18.72	18.17	18.45	177,290
11 Nov 14	18.50000 +0.25	18.64	18.20	18.50	191,614
10 Nov 14	18.25000 -0.10	19.42	18.00	18.90	422,574
07 Nov 14	18.35500 +0.85	18.35	17.80	17.90	237,693
06 Nov 14	17.50000 +0.15	17.63	17.18	17.29	178,689
05 Nov 14	17.35000 -0.65	18.30	17.15	18.00	179,475
04 Nov 14	18.00000 -0.25	18.50	18.00	18.41	166,144
03 Nov 14	18.25000 -0.25	18.60	18.20	18.60	99,863
31 Oct 14	18.50000 +0.05	18.60	18.15	18.50	198,875
30 Oct 14	18.45000 -0.43	19.20	18.41	18.90	163,504
29 Oct 14	18.88500 +0.30	19.22	18.45	18.80	150,701
28 Oct 14	18.59000 -0.21	19.38	18.59	18.90	134,280
27 Oct 14	18.80000 +0.30	18.83	18.41	18.66	112,577
24 Oct 14	18.50000 -0.10	18.82	18.22	18.53	165,208
23 Oct 14	18.60000 -0.15	18.80	18.23	18.80	145,788
22 Oct 14	18.75000 +0.01	18.88	18.64	18.80	145,330
21 Oct 14	18.73500 +0.49	18.74	18.24	18.30	132,355
20 Oct 14	18.25000 -0.10	18.42	18.13	18.42	117,360
17 Oct 14	18.35000 +0.05	18.48	18.10	18.30	207,229
16 Oct 14	18.30000 +0.06	18.92	18.20	18.31	286,457
15 Oct 14	18.24000 -0.77	19.35	18.00	19.17	271,454
14 Oct 14	19.01000 +0.46	19.40	18.48	18.57	415,192
13 Oct 14	18.55000 +0.60	18.60	17.50	18.07	259,034
10 Oct 14	17.95000 +0.10	18.32	17.75	18.00	451,171
09 Oct 14	17.85000 +0.75	18.19	17.25	17.28	525,219
08 Oct 14	17.10000 -0.40	17.72	17.01	17.25	823,752
07 Oct 14	17.50000 -0.40	17.98	17.18	17.75	1,179,555
06 Oct 14	17.90000 -1.10	19.79	17.85	19.30	1,771,260
02 Oct 14	19.00000 -2.50	21.40	18.28	21.40	6,565,429
01 Oct 14	21.50000 +0.00	24.49	21.50	24.10	15,682,220

Zalando SE

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	26.23000 +0.48	26.23	25.68	25.77	1,023,652
21 Oct 26	25.75000 +0.59	25.93	25.03	25.10	941,263
20 Oct 26	25.16000 -0.75	26.04	24.99	25.94	1,140,794
19 Oct 26	25.91000 +0.66	25.91	25.02	25.04	1,069,845
16 Oct 26	25.25000 +0.38	25.48	24.74	24.82	1,190,112
15 Oct 26	24.87000 +0.91	24.94	24.13	24.37	1,148,478
14 Oct 26	23.96000 -0.42	24.32	23.78	24.31	1,275,339
13 Oct 26	24.38000 +0.24	24.73	24.28	24.35	896,859
12 Oct 26	24.14000 +0.34	24.31	23.78	23.91	831,863
09 Oct 26	23.80000 +0.99	24.05	22.98	23.00	1,609,939
08 Oct 26	22.81000 +0.25	22.95	22.37	22.39	886,365
07 Oct 26	22.56000 +0.16	22.95	22.21	22.21	954,417
06 Oct 26	22.40000 +0.18	22.52	22.10	22.44	866,864
05 Oct 26	22.22000 -0.05	22.37	22.02	22.28	486,019
02 Oct 26	22.27000 +0.05	22.55	22.13	22.43	1,035,271
01 Oct 26	22.22000 -0.48	22.65	22.12	22.41	766,050
30 Sep 26	22.70000 +0.83	22.74	21.48	21.68	1,096,116
29 Sep 26	21.87000 +0.07	21.99	21.55	21.78	743,320
28 Sep 26	21.80000 -0.23	22.20	21.64	22.11	741,790
25 Sep 26	22.03000 -0.09	22.39	21.88	22.03	692,948
24 Sep 26	22.12000 -0.23	22.75	22.12	22.30	834,956
23 Sep 26	22.35000 +0.00	22.51	21.85	22.37	1,052,702
22 Sep 26	22.35000 +0.80	22.69	21.61	21.76	1,000,756
21 Sep 26	21.55000 +0.03	21.67	21.43	21.57	591,203
18 Sep 26	21.52000 -0.28	21.76	21.31	21.63	2,332,463
17 Sep 26	21.80000 +0.32	21.95	21.56	21.60	908,884
16 Sep 26	21.48000 -0.27	21.77	21.30	21.77	980,423
15 Sep 26	21.75000 -0.84	22.67	21.75	22.50	1,004,001
14 Sep 26	22.59000 +0.27	22.78	22.30	22.30	911,759
11 Sep 26	22.32000 +0.05	22.38	22.00	22.31	829,272
10 Sep 26	22.27000 -0.67	23.02	22.24	23.00	854,685
09 Sep 26	22.94000 -0.43	23.40	22.93	23.12	728,136
08 Sep 26	23.37000 -0.21	23.97	23.27	23.46	737,748
07 Sep 26	23.58000 +0.07	23.87	23.07	23.07	596,422
04 Sep 26	23.51000 +0.69	23.68	22.72	22.85	1,142,469
03 Sep 26	22.82000 -0.25	23.20	22.66	23.10	1,833,358
02 Sep 26	23.07000 -1.13	24.05	22.91	23.99	1,466,917
01 Sep 26	24.20000 -0.45	24.89	24.02	24.41	1,012,264
31 Aug 26	24.65000 +0.49	24.84	24.00	24.00	2,094,479
28 Aug 26	24.16000 +0.16	24.24	23.83	24.09	914,744
27 Aug 26	24.00000 +0.78	24.00	23.02	23.03	1,432,817
26 Aug 26	23.22000 -0.22	23.44	23.09	23.44	699,775
25 Aug 26	23.44000 +0.49	23.73	22.83	22.95	1,203,287
24 Aug 26	22.95000 +0.17	23.02	22.67	22.89	904,655
21 Aug 26	22.78000 +0.31	22.78	22.44	22.49	910,900
20 Aug 26	22.47000 -0.09	22.61	22.32	22.45	791,238
19 Aug 26	22.56000 -0.12	22.71	22.25	22.52	1,122,880
18 Aug 26	22.68000 -0.10	22.94	22.60	22.68	1,251,489
17 Aug 26	22.78000 -0.82	23.57	22.63	23.57	1,472,574
14 Aug 26	23.60000 -0.38	24.46	23.59	24.12	1,175,421
13 Aug 26	23.98000 -0.04	24.30	23.92	24.24	1,219,577
12 Aug 26	24.02000 -0.05	24.74	23.90	24.25	1,788,246
11 Aug 26	24.07000 -0.73	24.80	24.05	24.68	1,338,090
10 Aug 26	24.80000 +0.19	24.92	24.45	24.62	1,257,837
07 Aug 26	24.61000 -0.53	25.13	24.51	25.04	1,690,549
06 Aug 26	25.14000 +0.68	25.64	24.70	24.80	1,852,991
05 Aug 26	24.46000 -0.76	25.38	24.25	25.00	2,511,296
04 Aug 26	25.22000 -3.89	26.00	23.86	26.00	7,233,445
03 Aug 26	29.11000 +0.85	29.54	28.56	28.68	1,646,602
31 Jul 26	28.26000 -0.69	28.93	28.26	28.61	1,448,122
30 Jul 26	28.95000 -1.29	30.43	28.95	30.00	1,428,887
29 Jul 26	30.24000 +0.39	30.24	29.10	29.62	1,304,176
28 Jul 26	29.85000 +1.28	29.93	28.52	28.66	1,310,480
27 Jul 26	28.57000 +1.13	28.91	27.84	27.91	1,036,553
24 Jul 26	27.44000 +0.37	27.54	26.62	27.06	664,427
23 Jul 26	27.07000 -1.15	28.30	27.07	28.29	1,000,596
22 Jul 26	28.22000 -0.01	28.82	27.95	28.00	963,094
21 Jul 26	28.23000 -0.12	28.46	27.84	28.30	760,703
20 Jul 26	28.35000 +0.44	28.58	27.70	27.74	1,030,257
17 Jul 26	27.91000 -0.06	28.21	27.50	27.71	922,333
16 Jul 26	27.97000 +0.13	27.97	27.35	27.49	1,730,507
15 Jul 26	27.84000 +0.09	28.06	26.87	27.67	799,030
14 Jul 26	27.75000 +0.57	27.77	27.02	27.16	1,242,871
13 Jul 26	27.18000 +0.23	27.49	26.47	26.69	833,305
10 Jul 26	26.95000 -0.10	27.35	26.76	27.30	861,738
09 Jul 26	27.05000 +0.88	27.16	26.00	26.34	893,100
08 Jul 26	26.17000 -1.07	27.28	25.70	27.10	1,205,652
07 Jul 26	27.24000 +0.05	27.51	26.89	27.47	964,771
06 Jul 26	27.19000 +0.16	27.66	27.08	27.11	928,949
03 Jul 26	27.03000 +0.29	27.14	26.24	26.65	968,396
02 Jul 26	26.74000 +1.08	26.74	25.30	25.50	1,027,043
01 Jul 26	25.66000 +0.29	25.88	24.66	25.42	1,087,541
30 Jun 26	25.37000 +0.22	25.83	24.97	25.34	1,054,623
29 Jun 26	25.15000 +0.23	25.83	24.92	25.00	1,536,741
26 Jun 26	24.92000 -1.68	25.52	23.77	24.31	4,272,305
25 Jun 26	26.60000 +0.23	27.00	26.04	26.34	1,145,433
24 Jun 26	26.37000 +0.87	26.37	25.25	25.30	1,394,279
23 Jun 26	25.50000 +0.26	25.62	24.79	25.00	1,104,700
22 Jun 26	25.24000 +0.99	25.76	23.98	24.11	1,498,022
19 Jun 26	24.25000 -0.24	24.44	23.98	24.34	1,951,779
18 Jun 26	24.49000 +0.18	24.74	23.97	24.32	1,237,145
17 Jun 26	24.31000 +0.54	25.27	23.80	23.80	1,214,587
16 Jun 26	23.77000 -0.50	24.43	23.65	24.25	988,615
15 Jun 26	24.27000 -0.36	25.27	24.06	25.04	1,114,503
12 Jun 26	24.63000 -0.47	25.97	24.55	25.23	1,375,267
11 Jun 26	25.10000 -0.05	25.35	24.55	24.86	1,006,360
10 Jun 26	25.15000 +0.65	25.15	24.35	24.44	1,328,542
09 Jun 26	24.50000 +0.49	24.67	23.96	23.99	1,516,226
08 Jun 26	24.01000 -0.63	24.45	23.83	24.09	1,341,196
05 Jun 26	24.64000 +0.87	24.86	23.59	23.68	1,620,253
04 Jun 26	23.77000 +0.41	23.89	23.31	23.38	971,464
03 Jun 26	23.36000 -0.22	24.38	23.22	23.43	1,712,215
02 Jun 26	23.58000 +0.65	24.08	23.04	23.12	1,693,028
01 Jun 26	22.93000 -0.36	23.57	22.69	23.21	1,321,584
29 May 26	23.29000 +0.50	23.75	22.81	22.81	2,751,628
28 May 26	22.79000 +0.03	22.93	22.26	22.63	1,197,693
27 May 26	22.76000 +0.40	22.93	22.28	22.28	1,537,041
26 May 26	22.36000 +0.64	22.44	21.43	21.64	1,359,144
25 May 26	21.72000 +0.88	21.78	20.96	21.00	781,222
22 May 26	20.84000 +0.19	21.29	20.78	20.80	1,427,287
21 May 26	20.65000 +0.53	20.78	20.14	20.20	1,566,699
20 May 26	20.12000 +0.45	20.27	19.27	19.36	1,769,331
19 May 26	19.67000 +0.02	20.15	19.59	19.67	1,233,488
18 May 26	19.64500 +0.31	20.07	18.94	19.18	1,778,638
15 May 26	19.33500 -0.12	19.59	19.23	19.35	1,451,526
14 May 26	19.45500 +0.11	19.64	19.22	19.64	1,386,673
13 May 26	19.34000 +0.26	19.55	18.85	19.08	1,548,752
12 May 26	19.08500 -1.13	20.00	18.61	19.99	4,397,076
11 May 26	20.21000 +0.34	20.36	19.74	19.75	2,225,821
08 May 26	19.86500 -0.42	20.60	19.82	20.06	2,569,556
07 May 26	20.28000 -0.16	20.72	19.88	20.23	3,273,478
06 May 26	20.44000 -0.36	21.96	19.69	21.92	5,070,567
05 May 26	20.80000 -0.12	21.41	20.80	20.86	1,839,477
04 May 26	20.92000 -0.11	21.42	20.79	21.20	1,555,069
30 Apr 26	21.03000 -0.13	21.23	20.73	20.90	1,704,082
29 Apr 26	21.16000 -0.02	21.55	20.95	21.34	1,397,535
28 Apr 26	21.18000 -0.66	21.83	21.00	21.72	1,300,592
27 Apr 26	21.84000 -0.10	22.43	21.75	22.10	1,319,985
24 Apr 26	21.94000 -0.10	22.26	21.71	21.90	1,325,540
23 Apr 26	22.04000 -0.60	22.73	21.84	22.45	1,403,738
22 Apr 26	22.64000 -0.49	23.04	22.45	23.02	1,296,143
21 Apr 26	23.13000 -0.20	23.75	23.05	23.32	917,199
20 Apr 26	23.33000 -0.22	23.48	23.05	23.11	883,023
17 Apr 26	23.55000 +0.30	23.96	22.94	23.11	1,927,082
16 Apr 26	23.25000 +0.68	23.63	22.61	22.65	1,253,258
15 Apr 26	22.57000 +0.40	22.68	22.04	22.20	975,047
14 Apr 26	22.17000 +0.06	22.40	21.90	22.02	953,039
13 Apr 26	22.11000 +0.13	22.15	21.72	21.72	884,429
10 Apr 26	21.98000 -0.30	22.57	21.84	22.30	1,041,325
09 Apr 26	22.28000 +0.42	22.40	21.55	21.67	1,372,283
08 Apr 26	21.86000 +1.36	22.37	21.58	21.63	1,730,138
07 Apr 26	20.50000 -0.50	21.26	20.29	20.99	1,658,664
02 Apr 26	21.00000 -0.24	21.32	20.62	20.76	1,430,668
01 Apr 26	21.24000 +0.69	21.30	20.68	21.10	1,276,796
31 Mar 26	20.55000 +0.31	20.77	20.33	20.34	1,437,567
30 Mar 26	20.24000 +0.11	20.30	19.59	20.00	1,835,823
27 Mar 26	20.13000 -0.51	20.75	20.13	20.53	1,828,808
26 Mar 26	20.64000 -0.83	21.52	20.46	21.42	1,818,559
25 Mar 26	21.47000 +0.13	21.76	21.14	21.54	1,488,616
24 Mar 26	21.34000 +0.12	21.79	21.22	21.50	1,532,716
23 Mar 26	21.22000 -0.67	22.54	21.06	21.20	2,172,843
20 Mar 26	21.89000 -0.80	23.02	21.75	22.96	3,399,830
19 Mar 26	22.69000 -0.85	23.18	22.38	23.03	2,798,772
18 Mar 26	23.54000 -0.33	24.15	23.34	23.82	1,733,126
17 Mar 26	23.87000 +0.05	24.26	23.51	23.69	2,029,259
16 Mar 26	23.82000 +0.28	23.82	22.66	23.60	2,888,788
13 Mar 26	23.54000 +1.52	24.20	21.65	21.75	3,939,916
12 Mar 26	22.02000 +1.91	22.90	20.52	21.00	4,831,611
11 Mar 26	20.11000 -0.30	20.58	20.02	20.21	1,274,359
10 Mar 26	20.41000 +0.57	20.61	20.09	20.23	1,198,101
09 Mar 26	19.84000 -0.48	20.37	19.83	20.27	1,263,862
06 Mar 26	20.32000 -0.06	20.75	20.23	20.43	1,839,863
05 Mar 26	20.38000 +0.71	20.65	19.40	19.65	2,487,920
04 Mar 26	19.66500 +0.51	19.69	19.14	19.45	1,482,901
03 Mar 26	19.16000 -0.67	19.89	18.79	19.54	2,508,472
02 Mar 26	19.83000 -0.92	20.23	19.56	20.00	2,178,317
27 Feb 26	20.75000 +0.11	20.87	20.30	20.46	1,654,302
26 Feb 26	20.64000 +0.15	21.02	20.43	20.69	1,678,520
25 Feb 26	20.49000 +0.11	20.59	20.20	20.38	1,295,709
24 Feb 26	20.38000 +0.21	20.69	20.05	20.16	1,210,476
23 Feb 26	20.17000 -0.52	20.68	20.02	20.58	1,486,858
20 Feb 26	20.69000 -0.34	21.10	20.65	21.00	1,575,248
19 Feb 26	21.03000 -0.13	21.52	21.03	21.10	1,035,761
18 Feb 26	21.16000 -0.40	21.65	20.78	21.65	2,003,881
17 Feb 26	21.56000 +0.42	21.73	21.04	21.04	1,691,801
16 Feb 26	21.14000 +0.63	21.36	20.64	20.75	1,422,534
13 Feb 26	20.51000 -0.17	21.00	20.35	20.74	1,648,550
12 Feb 26	20.68000 -0.22	21.33	20.62	21.20	2,040,044
11 Feb 26	20.90000 -1.50	22.26	20.90	22.26	2,561,701
10 Feb 26	22.40000 +0.99	22.64	21.41	21.50	1,812,903
09 Feb 26	21.41000 +0.12	21.69	21.06	21.34	1,053,744
06 Feb 26	21.29000 -0.49	21.71	21.03	21.70	1,580,819
05 Feb 26	21.78000 +0.07	22.18	21.43	21.91	1,338,395
04 Feb 26	21.71000 +0.23	22.17	21.14	21.59	2,211,059
03 Feb 26	21.48000 -2.95	24.50	20.85	24.50	8,479,564
02 Feb 26	24.43000 +0.09	24.79	24.08	24.31	1,008,682
30 Jan 26	24.34000 +0.06	24.56	23.98	24.07	890,047
29 Jan 26	24.28000 +0.17	24.91	24.03	24.46	1,343,050
28 Jan 26	24.11000 +0.05	24.27	23.80	24.06	926,495
27 Jan 26	24.06000 +0.41	24.06	23.54	23.76	1,136,915
26 Jan 26	23.65000 -0.31	24.04	23.40	23.93	1,259,487
23 Jan 26	23.96000 -1.03	24.84	23.72	24.76	2,102,617
22 Jan 26	24.99000 +0.60	25.09	24.59	24.77	925,992
21 Jan 26	24.39000 -0.36	24.70	24.14	24.64	1,026,256
20 Jan 26	24.75000 -0.71	25.35	24.37	25.32	1,650,521
19 Jan 26	25.46000 -0.26	25.59	24.83	25.10	790,406
16 Jan 26	25.72000 +0.44	26.13	24.82	25.25	1,878,566
15 Jan 26	25.28000 -0.23	25.96	25.28	25.56	1,057,701
14 Jan 26	25.51000 -0.87	26.43	25.28	26.42	1,408,428
13 Jan 26	26.38000 +1.20	26.81	25.75	25.75	1,689,815
12 Jan 26	25.18000 +0.24	25.75	25.00	25.00	1,319,850
09 Jan 26	24.94000 -0.04	25.73	24.66	25.06	1,216,229
08 Jan 26	24.98000 -0.59	25.85	24.42	25.70	1,744,335
07 Jan 26	25.57000 +1.13	25.64	24.19	24.44	1,831,219
06 Jan 26	24.44000 -0.16	24.96	24.06	24.80	1,307,916
05 Jan 26	24.60000 -0.06	24.82	23.82	24.71	1,285,383
02 Jan 26	24.66000 -0.68	25.74	24.56	25.48	884,474
30 Dec 25	25.34000 +0.15	25.34	25.07	25.25	346,620
29 Dec 25	25.19000 +0.27	25.37	24.93	25.00	902,497
23 Dec 25	24.92000 -0.36	25.66	24.84	25.40	696,665
22 Dec 25	25.28000 +0.30	25.28	24.88	25.01	1,154,171
19 Dec 25	24.98000 -0.74	25.88	24.82	25.60	2,101,869
18 Dec 25	25.72000 +0.34	25.91	25.43	25.45	1,362,553
17 Dec 25	25.38000 +0.69	25.54	24.34	24.76	2,048,721
16 Dec 25	24.69000 +1.00	24.69	23.49	23.53	1,860,514
15 Dec 25	23.69000 +0.60	23.69	23.11	23.20	1,185,939
12 Dec 25	23.09000 +0.03	23.43	22.87	22.97	1,227,144
11 Dec 25	23.06000 -0.18	23.65	23.06	23.23	1,044,575
10 Dec 25	23.24000 -0.16	23.38	23.04	23.21	618,600
09 Dec 25	23.40000 +0.29	23.40	22.81	23.10	872,748
08 Dec 25	23.11000 -0.62	24.11	23.08	23.78	976,054
05 Dec 25	23.73000 +0.15	24.30	23.45	23.47	1,024,831
04 Dec 25	23.58000 -0.05	24.17	23.53	23.78	969,687
03 Dec 25	23.63000 +0.41	23.69	23.22	23.37	976,723
02 Dec 25	23.22000 -0.34	23.50	23.08	23.48	864,270
01 Dec 25	23.56000 +0.36	23.60	22.67	23.07	1,015,739
28 Nov 25	23.20000 +0.08	23.28	22.92	23.03	589,980
27 Nov 25	23.12000 +0.16	23.17	22.92	22.99	502,918
26 Nov 25	22.96000 +0.54	23.03	22.49	22.64	956,491
25 Nov 25	22.42000 +0.31	22.43	21.75	22.05	1,732,036
24 Nov 25	22.11000 -0.03	22.37	21.96	22.35	1,452,608
21 Nov 25	22.14000 -0.47	22.47	21.81	22.12	1,473,507
20 Nov 25	22.61000 -0.02	22.93	22.33	22.75	955,900
19 Nov 25	22.63000 +0.33	22.97	22.21	22.40	1,288,722
18 Nov 25	22.30000 +0.13	22.50	21.09	21.39	2,106,839
17 Nov 25	22.17000 -0.77	23.00	22.06	22.95	2,101,454
14 Nov 25	22.94000 -0.78	23.58	22.86	23.50	1,581,649
13 Nov 25	23.72000 +0.17	23.97	23.42	23.68	1,558,782
12 Nov 25	23.55000 +0.54	23.67	22.66	22.91	1,655,018
11 Nov 25	23.01000 +0.43	23.21	22.26	22.50	2,030,824
10 Nov 25	22.58000 +0.34	22.95	22.32	22.40	2,234,639
07 Nov 25	22.24000 -1.90	24.70	22.12	24.09	2,517,292
06 Nov 25	24.14000 +1.49	24.98	23.78	24.00	3,057,721
05 Nov 25	22.65000 -0.20	22.75	22.37	22.70	1,133,985
04 Nov 25	22.85000 -0.62	23.18	22.64	23.18	1,440,711
03 Nov 25	23.47000 -0.79	24.49	23.47	24.10	1,120,314
31 Oct 25	24.26000 -0.37	24.60	24.22	24.56	909,429
30 Oct 25	24.63000 +0.02	24.86	24.39	24.70	798,086
29 Oct 25	24.61000 -1.23	26.36	24.29	25.96	2,299,643
28 Oct 25	25.84000 -0.37	26.36	25.83	26.00	812,872
27 Oct 25	26.21000 -0.21	26.61	25.96	26.42	893,574
24 Oct 25	26.42000 -0.17	26.85	26.21	26.63	640,692
23 Oct 25	26.59000 +0.10	26.76	26.23	26.46	876,043
22 Oct 25	26.49000 -0.14	26.81	26.28	26.53	684,253
21 Oct 25	26.63000 -0.01	26.73	26.10	26.50	603,283
20 Oct 25	26.64000 +0.46	26.66	25.89	26.31	941,169
17 Oct 25	26.18000 -0.46	26.42	25.88	26.25	912,128
16 Oct 25	26.64000 -0.20	26.88	26.31	26.88	854,049
15 Oct 25	26.84000 -0.08	27.13	26.36	27.13	1,099,850
14 Oct 25	26.92000 +0.38	27.71	26.39	26.43	1,405,720
13 Oct 25	26.54000 +0.32	26.64	26.02	26.57	950,415
10 Oct 25	26.22000 -0.90	27.44	26.22	27.29	1,251,057
09 Oct 25	27.12000 -0.88	28.28	26.89	28.04	1,434,149
08 Oct 25	28.00000 +1.42	28.12	26.22	26.39	1,626,247
07 Oct 25	26.58000 -0.12	27.00	26.42	26.60	865,531
06 Oct 25	26.70000 -0.26	27.19	26.70	27.00	764,498
03 Oct 25	26.96000 -0.22	27.23	26.45	27.22	832,306
02 Oct 25	27.18000 +0.90	27.19	26.46	26.50	1,560,509
01 Oct 25	26.28000 +0.27	26.43	25.64	25.80	1,037,457
30 Sep 25	26.01000 -0.21	26.63	25.89	26.07	982,841
29 Sep 25	26.22000 -0.06	26.50	25.73	26.39	1,096,646
26 Sep 25	26.28000 -0.67	27.04	26.09	26.89	1,070,892
25 Sep 25	26.95000 -0.48	28.06	26.95	27.58	926,603
24 Sep 25	27.43000 +0.73	27.69	26.42	26.76	1,189,637
23 Sep 25	26.70000 +0.34	26.75	26.35	26.60	1,113,468
22 Sep 25	26.36000 +0.14	26.54	25.99	26.25	762,311
19 Sep 25	26.22000 -1.00	27.01	26.22	27.00	1,876,139
18 Sep 25	27.22000 +1.37	27.88	25.64	25.89	2,469,432
17 Sep 25	25.85000 +0.19	25.94	25.18	25.47	1,440,562
16 Sep 25	25.66000 -0.18	26.42	25.66	25.89	1,487,826
15 Sep 25	25.84000 +0.66	25.97	25.17	25.34	1,059,387
12 Sep 25	25.18000 -0.26	25.79	24.98	25.52	1,185,794
11 Sep 25	25.44000 -0.03	26.02	25.41	25.42	687,658
10 Sep 25	25.47000 +0.11	25.91	25.28	25.30	697,737
09 Sep 25	25.36000 -0.57	25.99	25.35	25.88	829,967
08 Sep 25	25.93000 +1.24	25.93	24.63	24.63	1,272,028
05 Sep 25	24.69000 +0.25	25.25	24.64	24.70	995,982
04 Sep 25	24.44000 +0.51	24.62	23.92	23.96	972,869
03 Sep 25	23.93000 +0.95	24.10	22.98	23.15	1,229,917
02 Sep 25	22.98000 -0.85	23.74	22.98	23.66	1,223,081
01 Sep 25	23.83000 +0.03	24.33	23.77	24.24	665,292
29 Aug 25	23.80000 -0.47	24.33	23.80	24.20	917,763
28 Aug 25	24.27000 -0.21	24.81	24.15	24.57	630,332
27 Aug 25	24.48000 -0.33	24.97	24.14	24.80	805,802
26 Aug 25	24.81000 +0.10	25.09	24.36	24.55	1,093,235
25 Aug 25	24.71000 -0.32	25.07	24.62	25.03	586,035
22 Aug 25	25.03000 +0.69	25.09	24.21	24.24	1,043,560
21 Aug 25	24.34000 +0.02	24.48	24.12	24.42	1,057,797
20 Aug 25	24.32000 +0.12	24.39	24.00	24.10	892,986
19 Aug 25	24.20000 +0.86	24.45	23.46	23.46	1,259,907
18 Aug 25	23.34000 +0.23	23.57	23.15	23.22	659,499
15 Aug 25	23.11000 -0.36	23.64	23.11	23.59	744,132
14 Aug 25	23.47000 -0.08	23.73	23.09	23.73	1,079,040
13 Aug 25	23.55000 +0.55	23.81	23.14	23.17	1,406,662
12 Aug 25	23.00000 +0.08	23.03	22.59	23.00	1,146,613
11 Aug 25	22.92000 -0.49	23.82	22.91	23.50	1,361,019
08 Aug 25	23.41000 +0.32	23.43	22.96	23.13	1,182,925
07 Aug 25	23.09000 +0.09	23.57	22.82	22.91	2,270,240
06 Aug 25	23.00000 -2.28	26.66	22.52	26.50	6,202,518
05 Aug 25	25.28000 -0.31	25.94	25.04	25.70	1,608,667
04 Aug 25	25.59000 +0.63	25.78	25.07	25.20	769,710
01 Aug 25	24.96000 -0.76	25.61	24.96	25.50	1,056,875
31 Jul 25	25.72000 -1.13	27.19	25.63	26.98	1,374,403
30 Jul 25	26.85000 +0.06	27.19	26.65	26.73	605,192
29 Jul 25	26.79000 +0.08	27.12	26.73	26.79	693,975
28 Jul 25	26.71000 -0.62	27.73	26.66	27.60	848,413
25 Jul 25	27.33000 +0.13	27.33	26.84	27.00	616,008
24 Jul 25	27.20000 -0.10	27.70	27.11	27.70	733,475
23 Jul 25	27.30000 -0.34	28.40	27.30	28.19	958,135
22 Jul 25	27.64000 +0.11	27.65	27.25	27.55	543,516
21 Jul 25	27.53000 -0.25	28.18	27.53	27.88	772,895
18 Jul 25	27.78000 +0.20	28.12	27.58	27.79	782,832
17 Jul 25	27.58000 +0.05	27.84	27.36	27.56	650,357
16 Jul 25	27.53000 +0.14	28.14	27.16	27.17	952,793
15 Jul 25	27.39000 +0.29	27.88	27.12	27.16	1,080,972
14 Jul 25	27.10000 -1.51	27.96	26.91	27.88	2,455,339
11 Jul 25	28.61000 -0.24	28.92	28.51	28.66	837,145
10 Jul 25	28.85000 -0.06	29.19	28.67	29.12	764,207
09 Jul 25	28.91000 +0.62	28.91	28.07	28.37	877,525
08 Jul 25	28.29000 +0.16	28.33	27.57	28.14	747,679
07 Jul 25	28.13000 +0.04	28.18	27.77	28.18	560,636
04 Jul 25	28.09000 -0.19	28.15	27.55	28.11	568,540
03 Jul 25	28.28000 -0.10	28.57	28.03	28.51	601,648
02 Jul 25	28.38000 -0.70	29.15	28.14	29.03	1,270,157
01 Jul 25	29.08000 +1.13	29.19	27.94	27.97	1,448,312
30 Jun 25	27.95000 +0.84	28.52	27.64	27.83	1,435,337
27 Jun 25	27.11000 +0.01	27.34	26.60	27.29	734,645
26 Jun 25	27.10000 +0.33	27.37	26.69	27.03	812,559
25 Jun 25	26.77000 -0.13	27.12	26.46	27.10	940,236
24 Jun 25	26.90000 +0.65	27.20	26.77	27.06	1,126,914
23 Jun 25	26.25000 -0.35	26.52	26.00	26.20	1,019,766
20 Jun 25	26.60000 +0.07	27.07	26.45	26.79	2,459,531
19 Jun 25	26.53000 -1.21	27.41	26.31	27.41	1,256,678
18 Jun 25	27.74000 -0.28	28.17	27.46	28.00	856,949
17 Jun 25	28.02000 -0.70	28.54	27.92	28.54	745,319
16 Jun 25	28.72000 +0.22	28.79	28.34	28.60	724,292
13 Jun 25	28.50000 -0.15	28.62	27.88	28.00	892,095
12 Jun 25	28.65000 -0.94	29.54	28.65	29.18	1,139,919
11 Jun 25	29.59000 +0.05	29.82	28.80	29.04	857,642
10 Jun 25	29.54000 -0.62	30.26	29.46	30.10	1,142,421
09 Jun 25	30.16000 -0.06	30.76	30.01	30.19	625,696
06 Jun 25	30.22000 -0.34	30.96	30.22	30.60	524,636
05 Jun 25	30.56000 -0.20	30.95	30.28	30.81	1,065,755
04 Jun 25	30.76000 -0.32	31.57	30.76	31.23	1,127,169
03 Jun 25	31.08000 -1.24	32.46	31.02	32.42	988,552
02 Jun 25	32.32000 +0.87	32.32	31.07	31.21	922,865
30 May 25	31.45000 +0.61	31.80	30.77	30.83	1,990,982
29 May 25	30.84000 -0.71	31.93	30.55	31.86	963,382
28 May 25	31.55000 -1.03	32.44	31.39	32.34	1,031,341
27 May 25	32.58000 +1.56	32.60	30.84	30.94	1,121,622
26 May 25	31.02000 +0.62	31.16	30.49	30.88	599,091
23 May 25	30.40000 -0.18	30.61	29.52	30.47	829,077
22 May 25	30.58000 +0.29	30.68	29.63	29.97	1,073,340
21 May 25	30.29000 -0.33	30.42	29.73	30.30	1,153,224
20 May 25	30.62000 -0.50	31.29	30.58	31.19	1,047,842
19 May 25	31.12000 +0.09	31.42	30.72	30.99	688,346
16 May 25	31.03000 -0.17	31.40	30.75	31.40	1,046,402
15 May 25	31.20000 -0.32	31.57	31.07	31.37	741,642
14 May 25	31.52000 -0.68	32.36	31.38	32.32	705,825
13 May 25	32.20000 +0.60	32.48	31.51	31.71	1,036,881
12 May 25	31.60000 -0.03	32.46	31.03	32.10	1,021,038
09 May 25	31.63000 +0.18	31.86	30.98	31.50	1,243,373
08 May 25	31.45000 +1.35	31.45	30.08	30.42	1,244,227
07 May 25	30.10000 -1.03	31.59	29.98	31.57	1,402,535
06 May 25	31.13000 -1.08	34.20	30.95	33.88	2,474,836
05 May 25	32.21000 -0.51	33.12	31.83	32.61	990,778
02 May 25	32.72000 +0.75	32.89	31.92	32.47	940,893
30 Apr 25	31.97000 -1.76	33.08	31.67	32.72	1,316,702
29 Apr 25	33.73000 -0.25	34.50	33.51	34.17	857,866
28 Apr 25	33.98000 -0.54	34.79	33.98	34.65	546,696
25 Apr 25	34.52000 -0.97	35.66	33.84	35.44	1,336,776
24 Apr 25	35.49000 -0.28	35.82	34.88	35.38	607,889
23 Apr 25	35.77000 +0.48	36.76	35.54	35.95	870,522
22 Apr 25	35.29000 +1.04	35.59	33.93	34.10	708,570
17 Apr 25	34.25000 +0.41	34.30	33.65	33.84	585,361
16 Apr 25	33.84000 -0.12	33.90	33.17	33.40	628,816
15 Apr 25	33.96000 +0.60	34.46	33.33	33.40	957,093
14 Apr 25	33.36000 +1.53	33.52	31.95	32.47	605,189
11 Apr 25	31.83000 +0.63	32.01	30.53	31.72	897,734
10 Apr 25	31.20000 +1.24	34.05	31.01	32.62	1,632,104
09 Apr 25	29.96000 -0.41	30.54	29.09	29.26	1,232,830
08 Apr 25	30.37000 +0.96	30.88	29.21	29.90	1,414,403
07 Apr 25	29.41000 -0.74	31.14	27.38	27.98	1,981,072
04 Apr 25	30.15000 -2.10	32.38	29.23	32.01	1,971,313
03 Apr 25	32.25000 -1.17	33.86	31.90	32.30	1,316,782
02 Apr 25	33.42000 +1.19	33.42	32.01	32.01	872,773
01 Apr 25	32.23000 +0.47	32.70	31.91	31.95	911,536
31 Mar 25	31.76000 -0.48	32.06	31.10	31.91	1,059,968
28 Mar 25	32.24000 -0.76	33.72	32.24	32.68	1,160,923
27 Mar 25	33.00000 +1.06	33.41	32.10	32.20	1,420,778
26 Mar 25	31.94000 +0.24	32.92	31.32	31.87	1,092,917
25 Mar 25	31.70000 +0.13	31.72	30.71	31.62	1,396,780
24 Mar 25	31.57000 +0.56	31.69	30.84	31.28	464,272
21 Mar 25	31.01000 -1.09	31.85	30.27	31.79	1,577,798
20 Mar 25	32.10000 -0.25	32.66	31.95	32.30	1,658,505
19 Mar 25	32.35000 +1.14	32.48	30.90	30.98	1,299,241
18 Mar 25	31.21000 +0.21	31.93	30.91	31.19	990,289
17 Mar 25	31.00000 -0.38	31.41	30.81	31.27	818,914
14 Mar 25	31.38000 +0.75	31.78	30.46	30.68	1,095,024
13 Mar 25	30.63000 -0.15	31.34	30.33	30.48	1,052,910
12 Mar 25	30.78000 +0.10	31.39	30.20	30.74	1,259,169
11 Mar 25	30.68000 -0.87	31.82	30.38	31.60	1,254,327
10 Mar 25	31.55000 -1.30	33.56	31.22	33.23	1,265,733
07 Mar 25	32.85000 -0.25	33.42	31.58	32.45	1,274,418
06 Mar 25	33.10000 -1.37	35.69	32.51	35.50	2,961,757
05 Mar 25	34.47000 +1.53	34.74	33.50	33.57	1,051,494
04 Mar 25	32.94000 -2.12	34.68	32.90	34.65	1,166,865
03 Mar 25	35.06000 +0.31	35.75	34.19	34.84	1,187,655
28 Feb 25	34.75000 -0.54	35.04	34.52	34.82	1,858,922
27 Feb 25	35.29000 -1.49	36.34	35.21	36.31	1,267,629
26 Feb 25	36.78000 -0.62	37.81	36.73	37.70	850,108
25 Feb 25	37.40000 +0.11	37.71	37.02	37.09	588,534
24 Feb 25	37.29000 +0.31	37.84	36.85	37.04	717,109
21 Feb 25	36.98000 -0.12	37.48	36.89	37.30	812,518
20 Feb 25	37.10000 -0.51	37.88	36.81	37.76	656,215
19 Feb 25	37.61000 -1.01	38.86	37.61	38.72	968,648
18 Feb 25	38.62000 -1.24	40.08	38.62	39.86	916,270
17 Feb 25	39.86000 +0.57	39.90	38.97	38.98	476,917
14 Feb 25	39.29000 +0.00	39.54	38.88	39.18	825,230
13 Feb 25	39.29000 +1.02	39.60	38.47	38.56	802,986
12 Feb 25	38.27000 +0.67	38.50	37.50	37.71	1,189,766
11 Feb 25	37.60000 +0.12	37.62	37.13	37.26	875,328
10 Feb 25	37.48000 +0.18	37.71	36.83	37.15	654,648
07 Feb 25	37.30000 +0.15	37.40	36.38	37.16	1,537,880
06 Feb 25	37.15000 +0.74	37.15	36.20	36.71	949,056
05 Feb 25	36.41000 +0.79	36.41	35.14	35.50	635,974
04 Feb 25	35.62000 -0.17	35.87	35.46	35.53	457,036
03 Feb 25	35.79000 -0.35	35.92	35.06	35.15	759,890
31 Jan 25	36.14000 +0.54	36.49	35.41	35.53	961,699
30 Jan 25	35.60000 +0.58	35.88	34.68	34.89	629,232
29 Jan 25	35.02000 +0.08	35.63	34.67	35.00	725,347
28 Jan 25	34.94000 +0.21	35.33	34.16	34.28	1,011,047
27 Jan 25	34.73000 +1.23	34.73	32.87	33.14	1,653,662
24 Jan 25	33.50000 +0.95	33.50	32.55	32.78	1,550,698
23 Jan 25	32.55000 +1.62	32.55	30.82	30.96	942,877
22 Jan 25	30.93000 -0.47	31.60	30.68	31.42	853,892
21 Jan 25	31.40000 -0.08	31.43	30.72	31.34	803,749
20 Jan 25	31.48000 -0.55	32.18	31.38	32.06	411,679
17 Jan 25	32.03000 +0.35	32.37	31.73	32.37	1,376,331
16 Jan 25	31.68000 +2.50	33.90	31.19	32.20	3,639,425
15 Jan 25	29.18000 +0.91	29.44	28.09	28.49	780,988
14 Jan 25	28.27000 +0.05	28.68	27.95	28.14	860,018
13 Jan 25	28.22000 -0.41	28.75	28.14	28.53	882,072
10 Jan 25	28.63000 -1.63	30.12	28.63	30.12	1,514,819
09 Jan 25	30.26000 -0.77	31.11	30.08	30.77	966,553
08 Jan 25	31.03000 -0.77	31.85	31.03	31.74	1,150,991
07 Jan 25	31.80000 -0.42	32.30	31.28	32.30	832,353
06 Jan 25	32.22000 +0.18	32.78	31.80	31.97	840,279
03 Jan 25	32.04000 -0.18	32.28	31.75	32.20	625,525
02 Jan 25	32.22000 -0.17	32.68	32.01	32.45	895,149
30 Dec 24	32.39000 -0.44	32.75	32.39	32.73	407,998
27 Dec 24	32.83000 +0.04	32.98	32.39	32.90	550,536
23 Dec 24	32.79000 -0.20	33.03	32.64	33.00	384,333
20 Dec 24	32.99000 -0.31	33.22	32.74	32.95	1,369,682
19 Dec 24	33.30000 -0.50	33.73	32.53	32.75	1,170,821
18 Dec 24	33.80000 -0.13	34.16	33.52	33.90	1,002,298
17 Dec 24	33.93000 -0.34	34.58	33.86	34.10	981,956
16 Dec 24	34.27000 -0.27	34.89	34.14	34.30	759,912
13 Dec 24	34.54000 -0.46	35.01	34.22	34.96	872,404
12 Dec 24	35.00000 +0.01	35.64	34.42	35.13	1,091,095
11 Dec 24	34.99000 +0.56	35.87	31.27	31.86	3,680,452
10 Dec 24	34.43000 -0.27	34.61	33.67	34.40	1,015,411
09 Dec 24	34.70000 +0.33	34.77	33.93	34.42	769,986
06 Dec 24	34.37000 +0.53	34.48	33.56	33.75	1,307,131
05 Dec 24	33.84000 +0.61	34.10	33.05	33.10	1,167,919
04 Dec 24	33.23000 +2.52	33.33	30.71	30.71	1,932,378
03 Dec 24	30.71000 +0.64	30.78	29.70	30.07	799,771
02 Dec 24	30.07000 +0.65	30.07	29.07	29.20	872,817
29 Nov 24	29.42000 +0.42	29.44	28.85	29.15	462,447
28 Nov 24	29.00000 +0.35	29.11	28.51	28.69	294,326
27 Nov 24	28.65000 -0.60	29.39	28.35	29.35	551,146
26 Nov 24	29.25000 -0.54	29.64	28.84	29.50	568,300
25 Nov 24	29.79000 +0.36	29.89	29.30	29.35	1,081,505
22 Nov 24	29.43000 +1.76	29.71	27.80	27.87	1,125,200
21 Nov 24	27.67000 +0.35	27.75	27.23	27.36	859,925
20 Nov 24	27.32000 +0.07	27.92	27.30	27.46	789,767
19 Nov 24	27.25000 -0.26	27.53	26.93	27.43	759,407
18 Nov 24	27.51000 -0.03	27.75	27.19	27.49	529,268
15 Nov 24	27.54000 +0.19	27.69	27.08	27.08	558,654
14 Nov 24	27.35000 -0.16	27.55	26.77	27.43	617,942
13 Nov 24	27.51000 -0.03	27.88	27.24	27.40	659,555
12 Nov 24	27.54000 -0.13	27.62	26.97	27.36	787,708
11 Nov 24	27.67000 +0.47	27.94	27.12	27.64	761,996
08 Nov 24	27.20000 +0.56	27.29	26.50	26.70	644,076
07 Nov 24	26.64000 +0.55	26.76	26.07	26.07	936,030
06 Nov 24	26.09000 -1.68	27.77	25.79	27.77	1,319,176
05 Nov 24	27.77000 -0.29	28.25	26.89	27.87	1,697,095
04 Nov 24	28.06000 +0.06	28.42	27.85	28.00	776,811
01 Nov 24	28.00000 +0.38	28.11	27.44	27.70	722,068
31 Oct 24	27.62000 -1.09	28.51	27.42	28.51	1,082,717
30 Oct 24	28.71000 +0.10	28.95	28.42	28.49	678,039
29 Oct 24	28.61000 -0.29	29.03	28.27	29.01	673,621
28 Oct 24	28.90000 -0.23	29.43	28.85	29.18	452,234
25 Oct 24	29.13000 +0.50	29.27	28.65	28.79	466,681
24 Oct 24	28.63000 -0.10	29.06	28.26	28.50	766,265
23 Oct 24	28.73000 -0.78	29.53	28.68	29.50	739,530
22 Oct 24	29.51000 -0.14	29.74	29.12	29.45	648,405
21 Oct 24	29.65000 -0.26	29.97	29.38	29.97	578,230
18 Oct 24	29.91000 -0.55	30.61	29.91	30.59	651,361
17 Oct 24	30.46000 +0.06	30.82	30.02	30.26	977,765
16 Oct 24	30.40000 -0.12	30.60	30.11	30.25	431,006
15 Oct 24	30.52000 +0.13	30.63	29.57	30.39	935,239
14 Oct 24	30.39000 +0.19	30.57	29.84	29.84	748,209
11 Oct 24	30.20000 +0.35	30.63	29.69	30.29	1,709,578
10 Oct 24	29.85000 +0.20	30.40	29.65	29.70	912,631
09 Oct 24	29.65000 +0.58	29.92	29.19	29.19	770,571
08 Oct 24	29.07000 +0.29	29.16	28.18	28.47	785,861
07 Oct 24	28.78000 -0.37	29.34	28.73	29.26	733,585
04 Oct 24	29.15000 -0.03	29.76	29.09	29.21	584,905
03 Oct 24	29.18000 +0.32	29.21	28.55	28.93	443,793
02 Oct 24	28.86000 -0.14	29.41	28.58	29.25	650,330
01 Oct 24	29.00000 -0.62	29.98	28.80	29.73	1,007,419
30 Sep 24	29.62000 -0.08	30.06	28.96	29.61	1,145,293
27 Sep 24	29.70000 +0.79	30.13	29.42	29.42	1,040,289
26 Sep 24	28.91000 +0.70	29.33	28.30	28.30	1,202,811
25 Sep 24	28.21000 -0.09	28.50	27.93	28.13	928,757
24 Sep 24	28.30000 +0.62	28.35	27.77	28.05	1,247,937
23 Sep 24	27.68000 +0.85	27.71	27.04	27.04	941,273
20 Sep 24	26.83000 +0.18	26.97	26.31	26.65	1,554,114
19 Sep 24	26.65000 +0.50	27.11	26.50	26.80	1,164,546
18 Sep 24	26.15000 +0.39	26.34	25.55	25.62	1,036,052
17 Sep 24	25.76000 +1.76	25.87	24.15	24.18	1,480,177
16 Sep 24	24.00000 +0.45	24.00	23.24	23.47	797,931
13 Sep 24	23.55000 +2.20	23.60	21.38	21.42	1,813,325
12 Sep 24	21.35000 +0.03	21.88	20.95	21.87	1,202,307
11 Sep 24	21.32000 -0.30	21.73	21.07	21.73	1,641,780
10 Sep 24	21.62000 -0.42	22.09	21.58	22.00	887,220
09 Sep 24	22.04000 -0.11	22.48	21.84	22.28	439,619
06 Sep 24	22.15000 -0.34	22.52	22.01	22.49	700,153
05 Sep 24	22.49000 -0.17	22.87	22.40	22.43	613,569
04 Sep 24	22.66000 -0.21	22.76	22.35	22.50	569,668
03 Sep 24	22.87000 +0.16	23.07	22.53	22.70	558,524
02 Sep 24	22.71000 -0.73	23.33	22.71	23.32	888,688
30 Aug 24	23.44000 -0.59	24.07	23.37	24.00	1,726,195
29 Aug 24	24.03000 +0.04	24.23	23.84	23.91	747,788
28 Aug 24	23.99000 -0.64	24.82	23.82	24.67	796,503
27 Aug 24	24.63000 -0.26	25.14	24.51	24.87	478,480
26 Aug 24	24.89000 +0.12	25.08	24.79	24.99	485,427
23 Aug 24	24.77000 +0.38	24.92	24.35	24.38	1,059,867
22 Aug 24	24.39000 +0.14	24.57	24.30	24.30	870,433
21 Aug 24	24.25000 +0.15	24.32	24.05	24.08	717,996
20 Aug 24	24.10000 +0.20	24.33	23.85	23.85	1,129,951
19 Aug 24	23.90000 +0.70	24.04	23.12	23.12	1,114,294
16 Aug 24	23.20000 +0.25	23.30	22.83	23.00	993,860
15 Aug 24	22.95000 +0.54	22.95	22.21	22.54	1,108,446
14 Aug 24	22.41000 -0.47	23.17	22.41	23.00	1,083,369
13 Aug 24	22.88000 +0.00	23.01	22.52	22.79	632,597
12 Aug 24	22.88000 +0.09	23.10	22.75	22.78	526,906
09 Aug 24	22.79000 +0.05	23.13	22.64	22.70	913,291
08 Aug 24	22.74000 +0.63	22.81	21.48	21.69	891,808
07 Aug 24	22.11000 +0.53	22.20	21.08	21.52	1,443,180
06 Aug 24	21.58000 -0.42	23.51	21.09	23.02	1,692,753
05 Aug 24	22.00000 -0.98	22.07	20.90	21.33	1,975,222
02 Aug 24	22.98000 -1.46	24.45	22.98	24.09	1,369,279
01 Aug 24	24.44000 +0.73	24.91	23.70	23.70	839,192
31 Jul 24	23.71000 -0.35	24.67	23.70	24.32	700,247
30 Jul 24	24.06000 +0.20	24.53	23.91	23.93	938,325
29 Jul 24	23.86000 -0.21	24.91	23.76	24.49	577,051
26 Jul 24	24.07000 +0.38	24.25	23.59	23.70	730,017
25 Jul 24	23.69000 +0.22	23.71	22.89	23.10	665,307
24 Jul 24	23.47000 +0.26	23.52	22.75	23.00	567,142
23 Jul 24	23.21000 -0.10	23.38	23.02	23.18	379,281
22 Jul 24	23.31000 +0.02	23.64	23.07	23.34	380,995
19 Jul 24	23.29000 -0.96	24.09	23.20	24.01	639,161
18 Jul 24	24.25000 +0.16	24.46	23.46	24.16	631,731
17 Jul 24	24.09000 -0.43	24.55	23.81	24.30	571,076
16 Jul 24	24.52000 +0.01	24.52	23.99	24.23	764,406
15 Jul 24	24.51000 +0.15	24.58	23.99	24.22	629,674
12 Jul 24	24.36000 +0.36	24.49	24.02	24.12	541,762
11 Jul 24	24.00000 +0.16	24.22	23.78	24.07	560,969
10 Jul 24	23.84000 +0.45	23.93	23.23	23.62	516,182
09 Jul 24	23.39000 -0.20	23.72	23.17	23.58	666,876
08 Jul 24	23.59000 -0.24	23.96	23.57	23.73	484,717
05 Jul 24	23.83000 +0.43	24.20	23.30	23.40	630,409
04 Jul 24	23.40000 +0.16	23.65	23.08	23.18	532,372
03 Jul 24	23.24000 +0.57	23.74	22.90	22.90	1,314,194
02 Jul 24	22.67000 -0.18	23.77	22.58	22.98	1,321,380
01 Jul 24	22.85000 +0.96	23.33	22.39	22.39	1,347,863
28 Jun 24	21.89000 +0.57	22.00	20.95	21.35	1,265,238
27 Jun 24	21.32000 -0.48	21.64	21.06	21.51	1,497,432
26 Jun 24	21.80000 -0.19	22.47	21.51	22.19	780,185
25 Jun 24	21.99000 +0.32	22.22	21.62	21.80	1,000,556
24 Jun 24	21.67000 -0.87	21.82	20.26	21.15	2,142,250
21 Jun 24	22.54000 -0.09	22.87	22.30	22.63	2,059,490
20 Jun 24	22.63000 +0.15	22.80	22.43	22.55	910,063
19 Jun 24	22.48000 -0.25	22.79	22.09	22.79	869,933
18 Jun 24	22.73000 -0.04	23.07	22.64	22.99	1,417,310
17 Jun 24	22.77000 +0.62	22.78	22.11	22.35	1,084,480
14 Jun 24	22.15000 -0.39	22.64	21.95	22.46	1,142,584
13 Jun 24	22.54000 -0.86	23.27	22.54	23.27	1,071,146
12 Jun 24	23.40000 +0.49	23.62	22.93	22.99	1,147,294
11 Jun 24	22.91000 -0.37	23.55	22.74	23.31	998,908
10 Jun 24	23.28000 -0.14	23.61	22.74	22.95	1,157,054
07 Jun 24	23.42000 -0.73	24.29	23.42	24.19	1,293,041
06 Jun 24	24.15000 +0.00	24.45	23.80	24.05	450,400
05 Jun 24	24.15000 -0.22	24.94	23.72	24.83	991,429
04 Jun 24	24.37000 -0.04	24.74	24.07	24.26	739,536
03 Jun 24	24.41000 +0.16	24.55	24.20	24.50	661,441
31 May 24	24.25000 -0.02	24.47	23.72	24.08	1,456,969
30 May 24	24.27000 +0.16	24.43	23.93	23.93	558,574
29 May 24	24.11000 +0.08	24.46	23.84	23.94	1,048,054
28 May 24	24.03000 -0.02	24.19	23.77	24.08	469,997
27 May 24	24.05000 +0.43	24.05	23.62	23.64	400,362
24 May 24	23.62000 +0.37	23.88	22.80	22.99	788,823
23 May 24	23.25000 -0.43	23.79	23.25	23.62	1,008,196
22 May 24	23.68000 -0.28	24.07	23.61	23.74	1,059,922
21 May 24	23.96000 -0.31	24.17	23.90	24.05	682,077
20 May 24	24.27000 -0.04	24.56	23.72	24.13	866,997
17 May 24	24.31000 -0.94	25.16	24.06	25.02	1,537,368
16 May 24	25.25000 +0.24	25.66	24.99	25.25	1,150,498
15 May 24	25.01000 +0.36	25.04	24.28	24.57	1,009,585
14 May 24	24.65000 -0.10	24.96	24.26	24.85	939,777
13 May 24	24.75000 -0.49	25.20	24.39	25.00	861,843
10 May 24	25.24000 +0.81	25.45	24.95	25.20	1,794,792
09 May 24	24.43000 -0.73	25.11	24.41	24.89	952,383
08 May 24	25.16000 -1.35	26.38	24.93	26.27	1,341,962
07 May 24	26.51000 +2.07	26.77	25.00	25.00	2,358,350
06 May 24	24.44000 +0.63	24.62	23.59	24.03	1,064,742
03 May 24	23.81000 +0.30	24.00	23.12	23.61	2,404,580
02 May 24	23.51000 -1.15	25.04	23.11	24.77	1,779,430
30 Apr 24	24.66000 -0.87	25.62	24.24	25.61	1,132,531
29 Apr 24	25.53000 +0.23	25.79	25.20	25.56	605,169
26 Apr 24	25.30000 +0.32	25.50	25.01	25.15	607,348
25 Apr 24	24.98000 -0.41	25.46	24.81	25.36	1,173,236
24 Apr 24	25.39000 -1.05	26.49	25.34	26.46	1,184,625
23 Apr 24	26.44000 +0.27	26.56	26.19	26.30	766,397
22 Apr 24	26.17000 -0.75	27.41	26.17	27.16	1,156,653
19 Apr 24	26.92000 -0.14	26.97	26.51	26.58	1,493,023
18 Apr 24	27.06000 -0.28	27.65	26.51	27.50	1,233,289
17 Apr 24	27.34000 +0.42	27.42	26.52	26.67	1,115,355
16 Apr 24	26.92000 +0.03	27.11	26.28	26.38	1,082,511
15 Apr 24	26.89000 +0.34	27.38	26.29	26.30	1,359,220
12 Apr 24	26.55000 +0.03	27.16	26.26	26.90	1,095,985
11 Apr 24	26.52000 +0.44	27.11	25.85	25.85	1,411,699
10 Apr 24	26.08000 +0.11	27.09	25.84	26.20	2,091,956
09 Apr 24	25.97000 -0.05	26.62	25.75	26.02	1,238,167
08 Apr 24	26.02000 +1.79	26.31	25.05	25.35	1,622,833
05 Apr 24	24.23000 -1.47	25.20	24.23	25.00	1,330,230
04 Apr 24	25.70000 +0.04	25.83	25.28	25.60	806,088
03 Apr 24	25.66000 +0.00	25.85	25.30	25.45	1,021,204
02 Apr 24	25.66000 -0.83	26.50	25.48	26.42	1,610,031
28 Mar 24	26.49000 +0.03	26.81	26.29	26.65	1,215,921
27 Mar 24	26.46000 +1.13	26.82	25.30	25.31	2,575,826
26 Mar 24	25.33000 +0.21	25.70	24.75	25.04	1,721,108
25 Mar 24	25.12000 +0.46	25.23	24.44	24.62	1,721,555
22 Mar 24	24.66000 +0.59	24.80	24.00	24.10	1,680,812
21 Mar 24	24.07000 +0.73	24.41	23.84	24.04	1,944,928
20 Mar 24	23.34000 +0.27	23.57	22.63	23.04	1,506,806
19 Mar 24	23.07000 +0.51	23.07	22.12	22.50	1,496,335
18 Mar 24	22.56000 +0.35	23.10	22.33	22.33	2,129,975
15 Mar 24	22.21000 +0.10	22.98	21.92	21.94	3,299,984
14 Mar 24	22.11000 -0.66	22.76	21.62	22.63	2,874,124
13 Mar 24	22.77000 +3.62	22.89	20.94	21.00	6,775,318
12 Mar 24	19.15000 +0.58	19.50	18.70	18.70	1,993,013
11 Mar 24	18.56500 -0.48	19.60	18.43	19.00	1,777,364
08 Mar 24	19.04500 -0.35	19.40	18.92	19.34	1,601,678
07 Mar 24	19.40000 -0.13	19.83	18.82	19.18	1,699,712
06 Mar 24	19.53000 +0.61	19.99	18.84	18.93	1,553,082
05 Mar 24	18.92500 -0.22	19.20	18.90	18.90	768,956
04 Mar 24	19.14000 -0.66	19.75	18.95	19.73	1,220,702
01 Mar 24	19.80000 +0.28	19.83	19.36	19.54	943,166
29 Feb 24	19.52000 +0.08	20.03	19.11	19.53	2,243,692
28 Feb 24	19.44000 +0.09	19.47	18.90	19.27	1,024,816
27 Feb 24	19.35500 +0.23	19.90	19.07	19.11	1,574,733
26 Feb 24	19.12000 -0.26	19.79	18.83	19.74	1,491,583
23 Feb 24	19.38000 +0.15	19.43	18.75	19.24	1,128,918
22 Feb 24	19.23000 -0.27	19.73	19.15	19.64	1,361,175
21 Feb 24	19.50000 -0.15	20.01	19.19	19.65	1,078,596
20 Feb 24	19.65000 +0.07	19.74	19.42	19.50	524,469
19 Feb 24	19.58500 -0.24	19.80	19.50	19.63	702,494
16 Feb 24	19.82000 -0.20	20.46	19.74	20.19	1,616,758
15 Feb 24	20.02000 +0.47	20.41	19.61	19.75	1,559,384
14 Feb 24	19.55500 +0.28	19.58	18.98	19.08	771,704
13 Feb 24	19.27000 -0.35	19.69	18.85	19.40	1,176,344
12 Feb 24	19.62000 +0.65	19.90	19.01	19.05	1,448,138
09 Feb 24	18.97500 -0.05	19.16	18.74	18.85	773,354
08 Feb 24	19.02000 +0.30	19.22	18.77	18.78	1,020,187
07 Feb 24	18.72500 +0.05	19.01	18.58	18.68	1,194,273
06 Feb 24	18.67500 +0.29	18.74	18.17	18.41	1,158,933
05 Feb 24	18.38500 -0.26	18.77	18.21	18.66	1,255,487
02 Feb 24	18.65000 +0.32	19.68	18.61	19.00	2,338,792
01 Feb 24	18.33500 -0.35	18.63	18.11	18.30	1,350,245
31 Jan 24	18.68000 -0.51	19.17	18.58	18.88	1,443,445
30 Jan 24	19.19000 -0.47	19.85	18.76	19.77	1,786,348
29 Jan 24	19.65500 +0.66	19.88	18.58	18.71	1,982,817
26 Jan 24	19.00000 +0.52	19.21	18.16	18.29	2,094,472
25 Jan 24	18.48000 +0.27	18.78	18.03	18.05	1,805,832
24 Jan 24	18.20500 +0.31	18.51	17.86	18.31	1,986,909
23 Jan 24	17.90000 +0.91	18.17	17.15	17.16	2,540,359
22 Jan 24	16.98500 +0.64	17.07	16.48	16.49	2,091,937
19 Jan 24	16.35000 -0.16	16.65	16.13	16.55	1,477,079
18 Jan 24	16.51500 +0.20	16.67	15.95	16.49	2,155,538
17 Jan 24	16.31500 -0.88	16.70	16.09	16.62	2,927,742
16 Jan 24	17.19000 -0.55	17.78	17.08	17.52	2,261,553
15 Jan 24	17.74000 -0.51	18.23	17.65	18.00	1,559,292
12 Jan 24	18.24500 -0.15	18.68	17.99	18.50	2,390,613
11 Jan 24	18.40000 -0.47	19.53	18.39	19.26	2,225,632
10 Jan 24	18.87000 -0.32	19.26	18.82	19.15	1,546,508
09 Jan 24	19.19000 -0.15	19.77	19.19	19.63	1,633,342
08 Jan 24	19.34500 +0.28	19.36	18.25	18.98	2,152,756
05 Jan 24	19.06000 -0.32	19.19	18.65	19.04	2,439,530
04 Jan 24	19.37500 -0.83	20.31	19.33	20.05	2,154,041
03 Jan 24	20.21000 -0.75	21.00	19.85	20.73	2,325,246
02 Jan 24	20.96000 -0.49	21.68	20.71	21.48	2,162,396
29 Dec 23	21.45000 +0.39	21.78	20.98	20.98	992,034
28 Dec 23	21.06000 -0.01	21.37	20.79	21.28	1,040,107
27 Dec 23	21.07000 -0.14	21.65	20.92	21.43	1,591,098
22 Dec 23	21.21000 -1.69	22.35	21.19	22.35	2,896,287
21 Dec 23	22.90000 -0.22	23.10	22.58	22.87	853,870
20 Dec 23	23.12000 -0.03	23.48	22.83	23.21	1,219,608
19 Dec 23	23.15000 +0.75	23.16	22.36	22.41	1,069,367
18 Dec 23	22.40000 -0.50	22.90	22.28	22.77	863,093
15 Dec 23	22.90000 +0.68	23.34	21.79	22.00	3,650,587
14 Dec 23	22.22000 +1.90	22.45	21.25	21.30	4,473,853
13 Dec 23	20.32000 -0.38	20.79	20.27	20.60	2,263,636
12 Dec 23	20.70000 -1.03	21.85	20.70	21.55	1,704,800
11 Dec 23	21.73000 -0.55	22.13	21.38	22.12	1,371,867
08 Dec 23	22.28000 +0.61	22.47	21.66	21.78	1,721,515
07 Dec 23	21.67000 -0.75	22.19	21.22	22.19	2,226,091
06 Dec 23	22.42000 -0.06	22.66	22.00	22.55	1,476,457
05 Dec 23	22.48000 +0.23	22.63	22.02	22.11	831,914
04 Dec 23	22.25000 -0.08	23.30	22.02	22.50	1,175,617
01 Dec 23	22.33000 +0.47	22.34	21.70	21.83	1,540,039
30 Nov 23	21.86000 -0.22	22.49	21.82	22.07	2,099,137
29 Nov 23	22.08000 +0.73	22.34	21.68	21.72	1,355,003
28 Nov 23	21.35000 -1.22	22.95	21.24	22.70	1,616,633
27 Nov 23	22.57000 -0.25	22.90	22.39	22.74	948,085
24 Nov 23	22.82000 +0.05	22.87	22.48	22.68	1,206,625
23 Nov 23	22.77000 -0.30	23.17	22.69	23.04	582,909
22 Nov 23	23.07000 +0.02	23.30	22.83	22.84	634,423
21 Nov 23	23.05000 -0.51	23.58	23.05	23.49	751,898
20 Nov 23	23.56000 +0.50	23.80	23.22	23.40	909,805
17 Nov 23	23.06000 +0.04	23.44	22.67	22.91	1,378,887
16 Nov 23	23.02000 -1.11	24.32	23.02	24.18	1,449,002
15 Nov 23	24.13000 +0.72	24.67	23.46	23.67	2,108,013
14 Nov 23	23.41000 +2.24	23.41	20.92	21.17	2,492,257
13 Nov 23	21.17000 -0.25	21.61	21.08	21.51	1,016,773
10 Nov 23	21.42000 -0.93	21.85	21.22	21.80	1,374,085
09 Nov 23	22.35000 +0.44	22.64	21.68	21.80	1,306,542
08 Nov 23	21.91000 -0.80	22.71	21.85	22.53	1,334,728
07 Nov 23	22.71000 +0.22	22.98	22.22	22.40	992,548
06 Nov 23	22.49000 -0.01	23.46	22.49	22.84	1,709,378
03 Nov 23	22.50000 +1.64	22.87	20.66	20.93	3,538,570
02 Nov 23	20.86000 -1.40	23.20	20.18	21.80	4,612,055
01 Nov 23	22.26000 +0.27	22.42	21.81	22.07	1,788,313
31 Oct 23	21.99000 +0.79	22.20	21.09	21.24	1,444,111
30 Oct 23	21.20000 -0.07	21.61	21.09	21.46	929,271
27 Oct 23	21.27000 -0.05	21.48	20.94	21.30	815,182
26 Oct 23	21.32000 -0.48	21.46	20.83	21.36	1,655,975
25 Oct 23	21.80000 -1.35	23.12	21.64	23.06	1,629,095
24 Oct 23	23.15000 +0.70	23.40	22.49	22.56	1,294,889
23 Oct 23	22.45000 +0.52	22.51	21.42	22.12	981,778
20 Oct 23	21.93000 -0.19	22.16	21.53	21.70	1,411,489
19 Oct 23	22.12000 -0.54	22.70	21.94	22.30	904,912
18 Oct 23	22.66000 +0.21	23.30	22.53	22.54	1,530,913
17 Oct 23	22.45000 -0.20	22.85	22.02	22.64	767,447
16 Oct 23	22.65000 +0.88	22.65	21.42	21.56	1,498,859
13 Oct 23	21.77000 -0.01	22.45	21.64	22.15	1,236,509
12 Oct 23	21.78000 -0.38	22.56	21.68	22.37	1,092,646
11 Oct 23	22.16000 -0.49	22.57	22.01	22.52	1,151,779
10 Oct 23	22.65000 +1.00	22.72	21.93	21.93	1,522,606
09 Oct 23	21.65000 -0.13	21.86	21.20	21.63	1,468,420
06 Oct 23	21.78000 +1.32	21.79	20.49	20.49	2,447,564
05 Oct 23	20.46000 +0.27	20.93	20.25	20.27	1,523,226
04 Oct 23	20.19000 -0.27	20.36	19.89	20.00	1,665,908
03 Oct 23	20.46000 -1.15	21.22	20.10	20.70	1,702,983
02 Oct 23	21.61000 +0.48	22.03	21.14	21.25	1,624,392
29 Sep 23	21.13000 +0.42	21.57	20.68	21.23	2,099,573
28 Sep 23	20.71000 -0.48	21.05	20.41	20.97	1,356,490
27 Sep 23	21.19000 -0.43	21.61	20.69	21.46	1,937,973
26 Sep 23	21.62000 -0.57	21.91	21.36	21.73	1,262,056
25 Sep 23	22.19000 -0.83	22.98	21.87	22.96	1,294,612
22 Sep 23	23.02000 -0.32	23.50	22.87	23.42	3,201,879
21 Sep 23	23.34000 -0.79	24.09	22.86	23.70	1,234,229
20 Sep 23	24.13000 +0.78	24.43	23.33	23.39	1,201,012
19 Sep 23	23.35000 -1.15	24.60	23.14	24.30	1,493,984
18 Sep 23	24.50000 -0.61	25.36	24.50	25.20	656,784
15 Sep 23	25.11000 -0.03	25.75	25.05	25.51	1,878,850
14 Sep 23	25.14000 +0.29	25.14	24.32	24.90	1,417,710
13 Sep 23	24.85000 -0.17	25.15	24.65	24.70	727,859
12 Sep 23	25.02000 -0.38	25.67	25.00	25.45	871,678
11 Sep 23	25.40000 +0.32	25.50	24.96	25.28	796,692
08 Sep 23	25.08000 -1.36	26.65	25.08	26.65	1,061,731
07 Sep 23	26.44000 -0.23	26.95	26.35	26.41	747,907
06 Sep 23	26.67000 -0.94	27.52	26.67	27.34	624,952
05 Sep 23	27.61000 -1.02	28.63	27.50	28.39	884,151
04 Sep 23	28.63000 +0.21	28.84	28.42	28.50	419,535
01 Sep 23	28.42000 -0.31	28.93	28.33	28.58	621,100
31 Aug 23	28.73000 +1.00	29.62	27.58	27.74	1,564,030
30 Aug 23	27.73000 -0.19	28.14	27.21	28.01	593,167
29 Aug 23	27.92000 +0.83	28.06	27.07	27.35	823,995
28 Aug 23	27.09000 +0.64	27.17	26.70	26.75	425,308
25 Aug 23	26.45000 -0.01	26.82	26.34	26.34	588,133
24 Aug 23	26.46000 -0.46	27.29	26.27	27.25	717,288
23 Aug 23	26.92000 +0.19	26.96	26.51	26.92	440,602
22 Aug 23	26.73000 +0.16	27.16	26.52	26.86	562,906
21 Aug 23	26.57000 +0.11	27.01	26.48	26.60	689,965
18 Aug 23	26.46000 -1.01	27.20	26.40	27.20	845,107
17 Aug 23	27.47000 +0.03	27.91	27.17	27.23	698,438
16 Aug 23	27.44000 -0.17	27.72	27.22	27.47	860,796
15 Aug 23	27.61000 -0.33	28.01	27.36	27.98	793,111
14 Aug 23	27.94000 -0.49	28.31	27.74	28.26	880,862
11 Aug 23	28.43000 -0.95	29.43	28.43	29.09	790,789
10 Aug 23	29.38000 +0.54	29.54	28.40	29.04	1,007,108
09 Aug 23	28.84000 -1.30	30.89	28.84	30.79	1,000,947
08 Aug 23	30.14000 -0.92	31.08	29.95	30.83	886,464
07 Aug 23	31.06000 +0.18	31.39	30.59	30.61	692,651
04 Aug 23	30.88000 -0.48	31.28	30.29	30.90	1,068,978
03 Aug 23	31.36000 +2.04	32.00	29.40	29.95	1,828,504
02 Aug 23	29.32000 -0.99	30.04	28.86	29.69	1,053,789
01 Aug 23	30.31000 -1.09	31.32	30.31	31.32	896,468
31 Jul 23	31.40000 +0.11	31.61	30.70	31.21	713,135
28 Jul 23	31.29000 -0.06	31.31	30.35	31.23	799,542
27 Jul 23	31.35000 +0.63	32.17	30.45	30.45	980,111
26 Jul 23	30.72000 -0.63	31.85	30.45	31.05	825,826
25 Jul 23	31.35000 +0.53	31.58	30.75	30.75	1,146,526
24 Jul 23	30.82000 -0.19	31.25	30.28	30.75	1,002,680
21 Jul 23	31.01000 +0.85	31.10	29.86	30.01	1,286,362
20 Jul 23	30.16000 +0.41	30.31	29.40	29.56	1,283,197
19 Jul 23	29.75000 +0.47	30.28	29.50	29.50	1,075,823
18 Jul 23	29.28000 +1.26	29.30	27.72	27.89	1,316,243
17 Jul 23	28.02000 -0.19	28.12	27.43	27.92	929,848
14 Jul 23	28.21000 -0.15	28.65	27.80	27.98	840,514
13 Jul 23	28.36000 -0.14	28.90	28.17	28.44	969,372
12 Jul 23	28.50000 +2.71	29.37	26.17	26.30	3,285,411
11 Jul 23	25.79000 +0.90	25.83	25.00	25.30	1,058,460
10 Jul 23	24.89000 +0.20	24.89	24.19	24.58	603,691
07 Jul 23	24.69000 +0.54	24.78	23.82	24.14	994,783
06 Jul 23	24.15000 -1.20	25.35	23.93	25.17	1,178,754
05 Jul 23	25.35000 -0.60	25.66	25.06	25.56	1,138,643
04 Jul 23	25.95000 +0.11	26.10	25.52	25.70	749,035
03 Jul 23	25.84000 -0.52	26.47	25.47	26.08	1,066,804
30 Jun 23	26.36000 +0.16	26.43	25.98	26.19	985,219
29 Jun 23	26.20000 +0.00	26.75	25.98	26.06	1,064,221
28 Jun 23	26.20000 -1.60	28.11	25.74	27.98	1,837,633
27 Jun 23	27.80000 +0.65	28.05	27.04	27.04	892,341
26 Jun 23	27.15000 +0.50	27.35	26.44	26.80	841,759
23 Jun 23	26.65000 +0.05	26.95	26.16	26.26	1,155,923
22 Jun 23	26.60000 +1.00	26.66	25.26	25.37	1,057,520
21 Jun 23	25.60000 -0.17	26.06	25.52	25.69	588,056
20 Jun 23	25.77000 -0.42	26.08	25.39	25.88	672,170
19 Jun 23	26.19000 -0.47	26.58	26.07	26.40	824,078
16 Jun 23	26.66000 +0.91	27.28	26.08	26.26	3,452,504
15 Jun 23	25.75000 -0.67	27.00	25.25	26.00	2,131,175
14 Jun 23	26.42000 +1.06	26.48	25.08	25.10	1,665,074
13 Jun 23	25.36000 +0.64	25.57	24.70	25.15	1,525,374
12 Jun 23	24.72000 +0.38	24.99	24.51	24.57	891,847
09 Jun 23	24.34000 -0.31	24.89	24.02	24.82	1,141,310
08 Jun 23	24.65000 -0.18	24.72	24.21	24.52	978,235
07 Jun 23	24.83000 -0.68	26.01	24.83	25.67	1,569,665
06 Jun 23	25.51000 -0.58	26.05	25.22	25.94	1,430,579
05 Jun 23	26.09000 -1.03	27.13	26.09	27.09	1,217,244
02 Jun 23	27.12000 +0.64	27.26	26.81	26.87	1,190,743
01 Jun 23	26.48000 -0.56	27.48	26.28	27.48	1,201,631
31 May 23	27.04000 -0.74	27.49	26.78	27.49	1,345,304
30 May 23	27.78000 -0.34	28.52	27.78	28.21	522,842
29 May 23	28.12000 -0.27	28.59	27.99	28.59	346,583
26 May 23	28.39000 -0.09	28.65	27.76	28.36	880,520
25 May 23	28.48000 -0.54	29.12	28.25	29.10	832,279
24 May 23	29.02000 -1.07	29.80	28.89	29.80	809,622
23 May 23	30.09000 -0.82	30.84	29.97	30.68	743,878
22 May 23	30.91000 +0.04	31.12	30.52	30.90	509,553
19 May 23	30.87000 -0.32	31.48	30.87	31.48	779,029
18 May 23	31.19000 +0.20	31.25	30.82	31.02	458,955
17 May 23	30.99000 +0.16	31.11	30.39	30.65	691,379
16 May 23	30.83000 -0.90	31.77	30.56	31.55	1,128,299
15 May 23	31.73000 -0.47	32.45	31.45	32.25	582,946
12 May 23	32.20000 +0.26	32.60	31.97	32.14	744,352
11 May 23	31.94000 +0.58	32.03	31.39	31.42	597,590
10 May 23	31.36000 -0.33	31.94	31.24	31.73	728,662
09 May 23	31.69000 -0.93	32.77	31.63	32.65	1,026,824
08 May 23	32.62000 -0.03	32.62	32.28	32.55	603,739
05 May 23	32.65000 +0.06	33.17	31.90	32.20	1,087,367
04 May 23	32.59000 -2.46	34.60	31.79	34.31	2,055,902
03 May 23	35.05000 -0.76	36.01	34.70	35.91	996,793
02 May 23	35.81000 -1.36	37.37	35.57	37.05	727,569
28 Apr 23	37.17000 +0.29	37.45	36.40	36.92	663,894
27 Apr 23	36.88000 +0.62	37.08	35.78	36.23	533,633
26 Apr 23	36.26000 +0.43	36.38	35.31	35.62	598,033
25 Apr 23	35.83000 -0.81	36.35	35.67	36.35	616,937
24 Apr 23	36.64000 -0.81	37.66	36.60	37.30	527,122
21 Apr 23	37.45000 +0.04	37.45	36.56	37.09	786,708
20 Apr 23	37.41000 -0.13	37.65	37.02	37.36	813,915
19 Apr 23	37.54000 -0.04	37.70	36.47	37.34	612,752
18 Apr 23	37.58000 +0.27	38.11	36.91	37.43	510,219
17 Apr 23	37.31000 -0.31	38.14	36.99	37.63	520,578
14 Apr 23	37.62000 +0.63	37.77	36.79	37.16	668,540
13 Apr 23	36.99000 +0.92	37.10	36.26	36.42	375,334
12 Apr 23	36.07000 -1.44	37.64	36.06	37.55	740,236
11 Apr 23	37.51000 +0.70	37.88	36.90	37.30	657,133
06 Apr 23	36.81000 -0.36	37.48	36.54	37.20	733,775
05 Apr 23	37.17000 -1.25	38.55	36.96	38.55	803,634
04 Apr 23	38.42000 +0.30	39.22	38.22	38.48	816,511
03 Apr 23	38.12000 -0.42	38.86	37.91	38.44	630,830
31 Mar 23	38.54000 +0.81	38.85	37.57	37.70	976,630
30 Mar 23	37.73000 +1.91	37.78	36.16	36.17	963,565
29 Mar 23	35.82000 +0.86	35.91	34.43	35.10	779,357
28 Mar 23	34.96000 +0.32	35.73	34.30	35.54	775,028
27 Mar 23	34.64000 +0.68	34.84	33.81	34.29	795,469
24 Mar 23	33.96000 -1.25	35.06	33.76	35.03	894,989
23 Mar 23	35.21000 +0.91	35.36	33.78	34.06	1,058,234
22 Mar 23	34.30000 +0.74	34.70	33.44	34.38	1,805,188
21 Mar 23	33.56000 -0.04	34.47	33.42	33.91	1,535,698
20 Mar 23	33.60000 -0.53	34.10	32.84	34.03	1,466,210
17 Mar 23	34.13000 -0.40	35.19	33.70	34.98	1,417,936
16 Mar 23	34.53000 +0.16	35.48	33.31	35.35	1,288,726
15 Mar 23	34.37000 -1.74	35.98	33.53	35.89	1,340,054
14 Mar 23	36.11000 +0.69	36.77	34.30	35.72	1,449,631
13 Mar 23	35.42000 -0.35	36.32	34.41	35.95	1,607,626
10 Mar 23	35.77000 -0.95	36.22	35.02	35.77	1,427,338
09 Mar 23	36.72000 -1.07	37.50	36.03	37.50	1,205,557
08 Mar 23	37.79000 -0.01	38.24	36.66	37.22	1,599,471
07 Mar 23	37.80000 -1.32	41.47	37.07	39.12	2,351,442
06 Mar 23	39.12000 +0.41	39.33	38.16	38.84	898,418
03 Mar 23	38.71000 +1.86	38.93	37.19	37.23	789,645
02 Mar 23	36.85000 -0.28	37.72	36.64	36.99	1,393,466
01 Mar 23	37.13000 -0.47	38.25	36.99	37.96	847,707
28 Feb 23	37.60000 -0.04	37.90	36.88	37.52	2,189,487
27 Feb 23	37.64000 -0.18	38.91	37.38	38.41	1,491,852
24 Feb 23	37.82000 -1.21	39.53	37.82	39.37	1,482,585
23 Feb 23	39.03000 +0.53	39.85	38.64	38.90	900,310
22 Feb 23	38.50000 -0.61	38.79	37.90	38.73	807,081
21 Feb 23	39.11000 -0.74	39.82	38.70	39.70	885,151
20 Feb 23	39.85000 +0.07	40.04	39.28	39.96	582,159
17 Feb 23	39.78000 +0.57	39.85	38.19	38.47	1,062,500
16 Feb 23	39.21000 -0.92	40.77	38.65	40.63	1,336,143
15 Feb 23	40.13000 +0.50	40.23	39.35	39.80	1,039,668
14 Feb 23	39.63000 -0.48	40.60	38.86	40.56	1,621,100
13 Feb 23	40.11000 +0.44	40.52	39.27	39.67	1,290,542
10 Feb 23	39.67000 -3.02	42.04	39.26	42.04	1,619,254
09 Feb 23	42.69000 +0.56	42.97	42.09	42.54	1,031,421
08 Feb 23	42.13000 -0.79	43.73	41.88	43.46	944,446
07 Feb 23	42.92000 -0.10	43.53	42.34	43.05	853,379
06 Feb 23	43.02000 -2.55	45.06	42.66	44.82	1,058,479
03 Feb 23	45.57000 +0.68	45.81	43.96	44.49	974,878
02 Feb 23	44.89000 +2.29	45.68	43.30	43.30	1,554,901
01 Feb 23	42.60000 +0.01	43.11	42.04	42.65	797,094
31 Jan 23	42.59000 +0.09	42.84	41.90	42.00	1,119,989
30 Jan 23	42.50000 -0.90	42.93	41.72	42.60	823,488
27 Jan 23	43.40000 +0.42	44.28	42.51	43.00	973,446
26 Jan 23	42.98000 +1.33	42.98	42.08	42.79	1,033,305
25 Jan 23	41.65000 -0.34	42.97	41.61	42.34	883,978
24 Jan 23	41.99000 -0.96	43.40	41.81	42.82	890,942
23 Jan 23	42.95000 -0.04	44.00	42.53	43.36	904,260
20 Jan 23	42.99000 +2.04	43.19	41.86	42.50	1,131,475
19 Jan 23	40.95000 -1.86	42.72	40.95	42.36	1,385,575
18 Jan 23	42.81000 +0.07	44.61	42.77	43.26	1,160,605
17 Jan 23	42.74000 -1.64	43.94	41.94	43.94	1,704,590
16 Jan 23	44.38000 +1.79	44.38	42.57	42.86	916,056
13 Jan 23	42.59000 +0.69	43.06	41.52	41.99	1,086,035
12 Jan 23	41.90000 +1.33	42.34	39.88	40.59	1,498,555
11 Jan 23	40.57000 +1.58	40.78	39.27	39.37	1,027,574
10 Jan 23	38.99000 -1.21	39.69	37.68	39.69	1,338,845
09 Jan 23	40.20000 +0.88	40.51	38.95	39.35	1,214,101
06 Jan 23	39.32000 +0.92	39.32	37.80	38.40	823,257
05 Jan 23	38.40000 +0.75	39.17	37.34	38.19	1,499,780
04 Jan 23	37.65000 +1.59	37.66	36.31	36.41	939,380
03 Jan 23	36.06000 +1.03	36.56	34.71	34.75	961,485
02 Jan 23	35.03000 +1.92	35.32	33.42	33.42	765,275
30 Dec 22	33.11000 -1.13	34.24	33.11	34.08	377,387
29 Dec 22	34.24000 +1.35	34.24	32.51	32.74	581,961
28 Dec 22	32.89000 -0.03	33.26	32.56	32.94	399,546
27 Dec 22	32.92000 +0.26	33.50	32.69	33.14	528,630
23 Dec 22	32.66000 +0.67	33.35	31.93	32.25	690,526
22 Dec 22	31.99000 -1.00	33.34	31.89	32.81	594,082
21 Dec 22	32.99000 +1.84	33.03	31.55	31.55	726,627
20 Dec 22	31.15000 -0.49	31.55	30.66	31.14	567,008
19 Dec 22	31.64000 -0.21	32.51	31.37	31.81	654,950
16 Dec 22	31.85000 +0.03	32.28	31.13	31.90	2,037,484
15 Dec 22	31.82000 -2.66	34.31	31.67	33.87	1,569,771
14 Dec 22	34.48000 -0.44	34.66	33.93	34.58	820,712
13 Dec 22	34.92000 +2.08	36.30	32.71	32.90	1,920,981
12 Dec 22	32.84000 +1.59	32.93	30.60	30.77	1,009,975
09 Dec 22	31.25000 -0.01	31.97	30.68	31.53	768,622
08 Dec 22	31.26000 -0.13	31.75	30.65	31.29	563,690
07 Dec 22	31.39000 +0.28	32.41	30.71	30.79	1,131,869
06 Dec 22	31.11000 +0.23	31.40	30.56	30.60	1,045,343
05 Dec 22	30.88000 -0.71	31.99	30.80	31.68	871,234
02 Dec 22	31.59000 +0.59	32.01	30.61	30.84	1,298,198
01 Dec 22	31.00000 +1.26	31.97	30.43	30.80	1,691,258
30 Nov 22	29.74000 +0.49	30.13	29.23	29.29	1,780,565
29 Nov 22	29.25000 +0.39	30.10	28.76	29.45	1,549,614
28 Nov 22	28.86000 -0.25	29.30	28.17	28.51	902,156
25 Nov 22	29.11000 -0.88	29.87	28.79	29.79	698,451
24 Nov 22	29.99000 +0.90	30.49	28.98	29.28	961,422
23 Nov 22	29.09000 +0.43	29.31	28.23	28.55	840,582
22 Nov 22	28.66000 -0.66	29.48	28.60	29.03	879,175
21 Nov 22	29.32000 -0.68	29.90	28.65	29.78	1,357,204
18 Nov 22	30.00000 -1.01	31.40	29.94	31.24	1,915,294
17 Nov 22	31.01000 -0.96	32.50	30.58	32.14	1,444,685
16 Nov 22	31.97000 -1.83	33.80	31.87	33.08	1,473,706
15 Nov 22	33.80000 -0.61	35.25	32.68	34.66	2,180,141
14 Nov 22	34.41000 +1.31	34.75	32.37	33.41	2,173,394
11 Nov 22	33.10000 +3.65	33.18	29.79	29.80	3,344,472
10 Nov 22	29.45000 +3.56	29.60	25.55	25.64	2,559,269
09 Nov 22	25.89000 -0.67	26.53	25.34	26.30	1,223,285
08 Nov 22	26.56000 +1.13	26.57	25.02	25.29	983,590
07 Nov 22	25.43000 +0.35	25.93	24.55	24.87	1,114,323
04 Nov 22	25.08000 +0.34	25.45	24.35	24.81	1,618,608
03 Nov 22	24.74000 +1.86	25.08	22.30	22.96	2,797,674
02 Nov 22	22.88000 -1.42	24.45	22.48	24.45	2,298,193
01 Nov 22	24.30000 +0.97	25.22	23.62	23.75	1,711,690
31 Oct 22	23.33000 -0.85	24.61	23.12	24.58	1,472,040
28 Oct 22	24.18000 -1.01	24.69	23.80	24.31	967,840
27 Oct 22	25.19000 -0.52	25.75	24.83	25.50	1,245,235
26 Oct 22	25.71000 +1.59	25.78	23.72	23.95	1,843,851
25 Oct 22	24.12000 +1.50	24.12	22.47	22.84	1,442,617
24 Oct 22	22.62000 -0.08	23.23	22.10	23.18	1,307,393
21 Oct 22	22.70000 -0.74	23.43	22.51	22.83	1,709,161
20 Oct 22	23.44000 +0.38	23.76	22.48	22.95	979,904
19 Oct 22	23.06000 -0.40	23.52	22.70	23.50	1,147,340
18 Oct 22	23.46000 +0.15	24.04	23.37	23.66	1,642,304
17 Oct 22	23.31000 +1.00	23.42	21.75	22.38	1,348,269
14 Oct 22	22.31000 +0.15	22.89	21.91	22.61	1,504,788
13 Oct 22	22.16000 +0.88	22.62	20.98	21.16	2,151,495
12 Oct 22	21.28000 -0.34	22.04	21.16	21.55	1,562,142
11 Oct 22	21.62000 +0.96	21.75	20.40	20.52	2,063,347
10 Oct 22	20.66000 +0.03	21.52	20.02	20.26	1,471,884
07 Oct 22	20.63000 -0.97	21.49	20.37	21.30	1,536,399
06 Oct 22	21.60000 +0.67	22.23	21.35	21.37	1,266,902
05 Oct 22	20.93000 -1.16	22.29	20.65	21.78	1,422,627
04 Oct 22	22.09000 +1.69	22.20	20.67	20.93	1,350,273
03 Oct 22	20.40000 +0.17	20.45	19.42	19.86	1,493,877
30 Sep 22	20.23000 +0.81	20.27	19.38	19.60	1,579,860
29 Sep 22	19.41500 -1.27	20.55	19.18	20.55	2,407,044
28 Sep 22	20.69000 +0.58	20.73	19.22	19.71	2,284,366
27 Sep 22	20.11000 +0.40	20.79	20.01	20.10	1,893,697
26 Sep 22	19.71000 +0.16	20.49	19.23	19.50	2,184,874
23 Sep 22	19.55000 -0.45	20.41	19.31	20.12	1,849,794
22 Sep 22	20.00000 -1.36	21.00	20.00	20.75	1,733,172
21 Sep 22	21.36000 -0.03	21.36	20.64	20.96	1,250,728
20 Sep 22	21.39000 +0.06	21.66	20.53	21.46	1,373,447
19 Sep 22	21.33000 -0.34	21.73	21.33	21.61	653,948
16 Sep 22	21.67000 -0.25	21.98	20.93	21.30	2,055,639
15 Sep 22	21.92000 +0.26	22.53	21.57	21.70	1,256,896
14 Sep 22	21.66000 -0.46	22.69	21.31	21.91	1,787,057
13 Sep 22	22.12000 -2.01	24.18	22.11	24.16	1,302,765
12 Sep 22	24.13000 +1.16	24.39	22.94	23.32	1,438,165
09 Sep 22	22.97000 +0.70	23.29	22.03	22.25	1,295,210
08 Sep 22	22.27000 -0.47	23.13	21.63	23.07	1,589,558
07 Sep 22	22.74000 -0.31	23.11	22.25	22.95	1,626,932
06 Sep 22	23.05000 +0.62	23.64	22.38	22.38	1,045,597
05 Sep 22	22.43000 -0.63	22.54	21.92	22.14	983,089
02 Sep 22	23.06000 +1.01	23.15	22.21	22.64	1,282,834
01 Sep 22	22.05000 -1.06	22.76	21.93	22.69	1,664,121
31 Aug 22	23.11000 -0.69	24.10	23.10	24.00	1,203,852
30 Aug 22	23.80000 +0.44	24.83	23.20	23.28	1,078,015
29 Aug 22	23.36000 +0.09	23.80	22.42	22.87	790,626
26 Aug 22	23.27000 -1.13	24.75	23.12	24.41	1,446,991
25 Aug 22	24.40000 -0.44	25.15	24.38	25.07	1,248,988
24 Aug 22	24.84000 +0.09	24.95	24.02	24.71	851,137
23 Aug 22	24.75000 -0.25	25.61	24.74	24.95	1,413,199
22 Aug 22	25.00000 -1.61	26.81	25.00	26.50	1,060,506
19 Aug 22	26.61000 -0.48	27.73	26.37	26.63	1,683,417
18 Aug 22	27.09000 -1.32	29.24	27.09	28.41	1,927,089
17 Aug 22	28.41000 -2.34	30.84	28.37	30.81	1,491,517
16 Aug 22	30.75000 -0.68	31.68	30.37	31.57	1,113,296
15 Aug 22	31.43000 -0.56	32.15	31.31	32.15	744,677
12 Aug 22	31.99000 +0.06	32.25	31.22	31.70	851,491
11 Aug 22	31.93000 +0.61	32.57	30.93	31.50	1,125,996
10 Aug 22	31.32000 +1.83	31.44	28.64	29.20	1,276,603
09 Aug 22	29.49000 -1.85	31.59	29.40	31.28	972,737
08 Aug 22	31.34000 +0.49	31.53	30.27	30.91	712,057
05 Aug 22	30.85000 -0.41	33.13	30.52	31.22	2,077,531
04 Aug 22	31.26000 +3.62	31.96	27.74	27.80	2,606,705
03 Aug 22	27.64000 +1.52	27.79	26.08	26.09	1,206,707
02 Aug 22	26.12000 -0.86	26.55	25.20	26.53	1,881,428
01 Aug 22	26.98000 -0.37	27.44	26.32	27.42	1,065,562
29 Jul 22	27.35000 +1.68	27.96	26.23	26.36	1,906,848
28 Jul 22	25.67000 -0.72	27.20	25.40	26.64	1,516,740
27 Jul 22	26.39000 +0.40	26.62	25.70	26.00	991,518
26 Jul 22	25.99000 -2.83	28.55	25.98	28.50	1,591,363
25 Jul 22	28.82000 -0.94	29.65	28.64	29.42	837,328
22 Jul 22	29.76000 +1.21	30.13	28.21	28.43	1,524,043
21 Jul 22	28.55000 +0.04	28.92	27.69	28.48	1,344,234
20 Jul 22	28.51000 +0.47	28.55	27.74	28.00	1,605,095
19 Jul 22	28.04000 +1.02	28.04	26.15	26.44	1,287,869
18 Jul 22	27.02000 +1.32	27.11	25.62	25.65	1,352,707
15 Jul 22	25.70000 +0.25	26.00	24.99	25.46	848,667
14 Jul 22	25.45000 +0.19	26.11	24.82	25.14	1,090,847
13 Jul 22	25.26000 -1.04	26.71	24.83	26.10	1,360,288
12 Jul 22	26.30000 +0.24	26.49	25.19	25.63	798,717
11 Jul 22	26.06000 -1.06	27.29	26.03	26.49	715,653
08 Jul 22	27.12000 +0.51	27.28	26.06	26.49	1,038,613
07 Jul 22	26.61000 +1.44	26.76	25.25	25.41	1,418,160
06 Jul 22	25.17000 +1.37	25.49	24.57	24.65	2,000,921
05 Jul 22	23.80000 -1.36	26.40	23.22	25.33	1,840,305
04 Jul 22	25.16000 -0.99	26.46	25.13	26.42	750,720
01 Jul 22	26.15000 +1.19	26.78	24.50	25.01	1,627,498
30 Jun 22	24.96000 +0.25	25.02	23.57	23.64	2,172,940
29 Jun 22	24.71000 -0.51	25.23	23.99	24.98	1,756,698
28 Jun 22	25.22000 -0.50	26.16	25.10	25.91	1,238,822
27 Jun 22	25.72000 +0.58	26.97	24.82	25.23	1,701,080
24 Jun 22	25.14000 -0.40	25.86	20.94	22.08	4,998,204
23 Jun 22	25.54000 -0.15	25.97	24.79	25.52	1,233,887
22 Jun 22	25.69000 +0.20	26.16	24.41	24.95	2,062,366
21 Jun 22	25.49000 -0.40	26.29	24.76	26.07	1,589,970
20 Jun 22	25.89000 +0.18	27.01	25.36	25.92	1,181,932
17 Jun 22	25.71000 +0.80	26.09	24.70	24.87	3,531,579
16 Jun 22	24.91000 -3.54	27.40	24.22	27.30	3,206,835
15 Jun 22	28.45000 +0.78	28.83	27.57	28.13	1,763,356
14 Jun 22	27.67000 -1.83	30.66	27.54	29.92	1,785,459
13 Jun 22	29.50000 -1.26	30.11	28.91	29.89	2,323,480
10 Jun 22	30.76000 -0.83	31.80	30.66	31.44	1,321,328
09 Jun 22	31.59000 -2.92	33.92	31.32	33.92	2,102,220
08 Jun 22	34.51000 -0.32	35.46	34.11	35.46	1,128,749
07 Jun 22	34.83000 -1.77	36.20	33.84	36.17	1,245,955
06 Jun 22	36.60000 +1.38	37.01	35.27	35.54	713,520
03 Jun 22	35.22000 -1.37	37.58	35.14	36.95	870,680
02 Jun 22	36.59000 +1.23	36.59	34.93	35.37	778,358
01 Jun 22	35.36000 -2.49	37.47	35.01	36.80	1,513,043
31 May 22	37.85000 -1.23	39.16	37.78	38.72	3,116,969
30 May 22	39.08000 +1.60	39.27	37.87	38.04	1,199,099
27 May 22	37.48000 +0.28	37.69	36.26	37.00	1,328,235
26 May 22	37.20000 +3.45	37.22	33.76	33.89	1,558,694
25 May 22	33.75000 +1.32	34.21	31.65	32.57	1,113,198
24 May 22	32.43000 -3.29	35.07	32.02	35.00	1,711,467
23 May 22	35.72000 -0.28	37.15	35.23	36.70	941,324
20 May 22	36.00000 +0.08	37.82	35.91	36.54	1,893,395
19 May 22	35.92000 +1.44	36.17	33.65	34.00	2,463,987
18 May 22	34.48000 -1.13	36.15	34.48	34.83	2,086,378
17 May 22	35.61000 +0.94	36.52	34.51	34.57	1,079,221
16 May 22	34.67000 +0.55	34.87	33.46	34.11	1,160,075
13 May 22	34.12000 +1.03	34.69	33.32	33.37	1,252,340
12 May 22	33.09000 +0.92	33.12	29.91	31.00	1,625,582
11 May 22	32.17000 -0.36	33.87	31.84	32.67	1,293,173
10 May 22	32.53000 +0.63	33.47	32.15	32.56	1,660,052
09 May 22	31.90000 -1.52	34.58	31.90	33.19	1,548,648
06 May 22	33.42000 +0.21	33.61	30.89	32.50	2,703,720
05 May 22	33.21000 -3.94	38.38	32.10	38.11	3,327,991
04 May 22	37.15000 -0.92	38.06	36.22	37.70	1,202,992
03 May 22	38.07000 +0.33	38.66	37.37	38.10	731,010
02 May 22	37.74000 -0.09	38.19	35.12	37.60	805,932
29 Apr 22	37.83000 +0.75	38.05	36.97	37.23	1,336,456
28 Apr 22	37.08000 +0.70	37.54	36.20	37.18	1,383,566
27 Apr 22	36.38000 -0.86	37.36	35.55	37.18	1,857,679
26 Apr 22	37.24000 -2.26	40.02	37.24	40.00	1,175,258
25 Apr 22	39.50000 -0.91	40.31	38.33	39.21	923,927
22 Apr 22	40.41000 -1.92	41.62	40.38	41.56	1,392,926
21 Apr 22	42.33000 -1.11	43.11	42.02	43.04	1,148,786
20 Apr 22	43.44000 +0.00	44.43	42.31	43.15	1,080,971
19 Apr 22	43.44000 -0.15	43.61	42.03	43.33	837,044
14 Apr 22	43.59000 -0.55	44.34	43.07	44.30	963,843
13 Apr 22	44.14000 -0.42	44.74	42.26	44.60	913,640
12 Apr 22	44.56000 +1.06	45.19	42.20	42.47	1,023,031
11 Apr 22	43.50000 -2.45	45.70	43.28	45.22	868,467
08 Apr 22	45.95000 -0.18	47.35	45.17	47.16	881,935
07 Apr 22	46.13000 -0.93	47.77	46.10	47.32	1,311,373
06 Apr 22	47.06000 -3.50	50.84	46.90	50.56	1,284,769
05 Apr 22	50.56000 +0.02	51.60	49.73	50.58	711,713
04 Apr 22	50.54000 +3.18	51.04	47.23	47.77	1,259,404
01 Apr 22	47.36000 +1.36	48.22	46.08	46.28	1,290,512
31 Mar 22	46.00000 -3.25	50.08	45.79	49.48	1,541,702
30 Mar 22	49.25000 -0.95	50.36	47.64	50.32	1,344,717
29 Mar 22	50.20000 +2.34	50.46	48.53	48.67	2,231,355
28 Mar 22	47.86000 +0.73	49.65	47.35	47.46	840,558
25 Mar 22	47.13000 -0.75	48.90	47.03	48.00	1,035,643
24 Mar 22	47.88000 -1.11	49.45	47.35	48.88	1,087,922
23 Mar 22	48.99000 -1.43	50.72	47.94	50.56	922,981
22 Mar 22	50.42000 +0.97	50.42	48.93	49.47	697,665
21 Mar 22	49.45000 -1.85	51.14	48.97	51.12	638,883
18 Mar 22	51.30000 +2.27	51.30	48.65	49.22	1,756,818
17 Mar 22	49.03000 -1.19	51.38	48.05	50.88	1,094,151
16 Mar 22	50.22000 +3.50	50.90	48.01	48.01	1,539,503
15 Mar 22	46.72000 -1.20	48.85	46.03	47.84	1,508,840
14 Mar 22	47.92000 +0.56	48.93	47.00	48.01	1,184,379
11 Mar 22	47.36000 +0.11	48.87	46.12	47.35	1,459,175
10 Mar 22	47.25000 -2.23	49.80	46.88	49.80	1,260,758
09 Mar 22	49.48000 +4.44	49.48	45.79	46.97	1,887,687
08 Mar 22	45.04000 +0.29	45.47	42.77	43.58	1,598,364
07 Mar 22	44.75000 -0.86	45.88	42.81	44.09	1,945,741
04 Mar 22	45.61000 -4.13	49.33	45.61	48.43	1,604,106
03 Mar 22	49.74000 -2.08	53.42	49.62	51.86	1,185,620
02 Mar 22	51.82000 -2.02	54.16	51.18	53.00	1,637,674
01 Mar 22	53.84000 -5.74	58.50	52.70	58.22	2,142,002
28 Feb 22	59.58000 +3.62	59.76	54.18	54.22	1,687,074
25 Feb 22	55.96000 +0.46	56.62	54.70	56.42	1,075,723
24 Feb 22	55.50000 -0.50	55.88	52.78	53.32	1,662,084
23 Feb 22	56.00000 -1.94	58.36	55.98	57.96	831,284
22 Feb 22	57.94000 -0.56	58.94	56.26	56.46	753,513
21 Feb 22	58.50000 -0.98	60.50	57.32	59.92	971,656
18 Feb 22	59.48000 -3.02	62.50	59.48	62.50	889,212
17 Feb 22	62.50000 -0.52	64.28	62.38	62.90	595,525
16 Feb 22	63.02000 -0.70	63.98	62.20	63.50	620,705
15 Feb 22	63.72000 +2.00	63.72	61.36	61.48	708,445
14 Feb 22	61.72000 -0.72	61.72	59.46	60.98	1,292,642
11 Feb 22	62.44000 -2.64	64.50	62.44	64.30	1,143,605
10 Feb 22	65.08000 -0.92	66.70	63.52	66.52	1,091,918
09 Feb 22	66.00000 +1.76	66.36	64.38	64.86	563,076
08 Feb 22	64.24000 -1.88	65.88	62.58	65.88	930,377
07 Feb 22	66.12000 +0.14	67.40	65.76	67.00	611,154
04 Feb 22	65.98000 -0.66	67.68	64.90	66.66	989,921
03 Feb 22	66.64000 -3.30	69.88	66.62	69.14	995,802
02 Feb 22	69.94000 -0.90	71.66	69.94	70.84	805,953
01 Feb 22	70.84000 +0.86	71.90	70.14	70.24	866,994
31 Jan 22	69.98000 +3.46	69.98	67.30	67.84	1,053,665
28 Jan 22	66.52000 +1.28	66.52	64.60	64.62	1,029,920
27 Jan 22	65.24000 -1.26	66.20	64.28	65.24	1,081,256
26 Jan 22	66.50000 +2.36	66.64	64.28	64.34	1,075,098
25 Jan 22	64.14000 -0.44	65.48	63.46	65.42	1,052,359
24 Jan 22	64.58000 -2.58	66.84	63.54	66.60	1,396,750
21 Jan 22	67.16000 -1.38	67.90	65.80	67.08	1,188,866
20 Jan 22	68.54000 +0.10	69.14	67.28	69.10	571,188
19 Jan 22	68.44000 +2.22	69.20	65.60	65.60	848,225
18 Jan 22	66.22000 +0.14	67.54	65.08	66.50	847,990
17 Jan 22	66.08000 +0.52	66.70	65.46	65.72	472,367
14 Jan 22	65.56000 -1.68	66.40	65.24	66.38	818,290
13 Jan 22	67.24000 +1.62	68.56	64.98	65.52	960,997
12 Jan 22	65.62000 -0.50	67.34	65.52	66.72	836,976
11 Jan 22	66.12000 +1.62	66.88	65.32	65.66	747,730
10 Jan 22	64.50000 -2.46	67.18	64.40	67.00	848,378
07 Jan 22	66.96000 -0.22	68.00	66.68	67.58	1,011,102
06 Jan 22	67.18000 -2.96	69.70	65.72	68.78	1,304,436
05 Jan 22	70.14000 +0.18	70.32	69.16	69.96	757,397
04 Jan 22	69.96000 -3.06	73.28	69.52	72.92	788,343
03 Jan 22	73.02000 +1.88	73.74	71.32	71.50	610,658
30 Dec 21	71.14000 +0.44	71.64	70.64	70.64	344,868
29 Dec 21	70.70000 -0.10	72.22	70.20	71.02	391,307
28 Dec 21	70.80000 +0.34	71.50	70.16	70.24	325,925
27 Dec 21	70.46000 -0.06	70.72	69.90	70.36	389,135
23 Dec 21	70.52000 +0.56	70.70	69.52	70.30	411,277
22 Dec 21	69.96000 +1.06	70.48	69.12	69.42	521,367
21 Dec 21	68.90000 +0.48	69.60	68.34	69.42	577,801
20 Dec 21	68.42000 -1.38	69.86	67.28	68.76	795,822
17 Dec 21	69.80000 +0.26	70.08	68.44	68.90	1,482,117
16 Dec 21	69.54000 +0.40	70.82	67.80	68.90	1,630,822
15 Dec 21	69.14000 -1.96	71.48	68.56	71.14	888,169
14 Dec 21	71.10000 -2.02	74.10	71.08	73.00	832,350
13 Dec 21	73.12000 -1.20	75.12	73.12	74.40	604,610
10 Dec 21	74.32000 -3.38	76.62	74.12	76.30	816,285
09 Dec 21	77.70000 +0.02	78.22	76.92	78.00	501,902
08 Dec 21	77.68000 -0.40	79.18	77.28	78.38	641,658
07 Dec 21	78.08000 +4.44	78.08	74.48	74.50	1,091,476
06 Dec 21	73.64000 -1.20	75.98	73.06	74.80	892,895
03 Dec 21	74.84000 -0.76	76.48	73.60	75.74	940,270
02 Dec 21	75.60000 -3.96	79.12	75.54	78.86	1,013,946
01 Dec 21	79.56000 -0.70	81.12	79.06	80.12	901,003
30 Nov 21	80.26000 -1.24	82.76	80.06	81.00	1,495,917
29 Nov 21	81.50000 -1.10	82.36	80.52	82.10	786,870
26 Nov 21	82.60000 +4.32	82.90	77.46	77.46	1,402,013
25 Nov 21	78.28000 -1.76	81.12	77.82	80.60	668,838
24 Nov 21	80.04000 +1.16	80.06	77.20	78.92	879,662
23 Nov 21	78.88000 -3.04	81.00	78.22	80.82	897,275
22 Nov 21	81.92000 -3.66	86.62	81.92	86.06	1,026,153
19 Nov 21	85.58000 +3.34	87.36	81.54	82.08	1,618,140
18 Nov 21	82.24000 +0.24	82.96	80.80	81.86	608,758
17 Nov 21	82.00000 +1.42	82.08	80.12	80.60	721,529
16 Nov 21	80.58000 -0.12	81.40	80.04	81.00	554,013
15 Nov 21	80.70000 +3.32	81.06	76.82	77.08	853,856
12 Nov 21	77.38000 +1.78	77.38	75.44	75.60	588,603
11 Nov 21	75.60000 +0.42	75.96	73.78	74.96	687,955
10 Nov 21	75.18000 -1.26	76.86	74.36	76.42	647,050
09 Nov 21	76.44000 +0.60	77.14	75.30	76.00	530,416
08 Nov 21	75.84000 -0.12	76.84	75.36	76.00	621,013
05 Nov 21	75.96000 -2.78	80.60	75.60	78.94	1,321,455
04 Nov 21	78.74000 +3.40	78.86	75.04	75.52	1,124,844
03 Nov 21	75.34000 -7.88	82.58	75.22	82.14	2,546,360
02 Nov 21	83.22000 +1.00	84.12	82.12	82.14	746,602
01 Nov 21	82.22000 +0.64	82.60	81.14	81.68	457,931
29 Oct 21	81.58000 +0.84	81.98	79.94	80.26	757,187
28 Oct 21	80.74000 +0.36	81.32	80.04	80.52	547,781
27 Oct 21	80.38000 -0.66	81.24	80.12	80.94	394,426
26 Oct 21	81.04000 +1.04	81.50	80.06	80.46	504,629
25 Oct 21	80.00000 -0.14	80.66	79.72	80.18	532,089
22 Oct 21	80.14000 -1.20	82.06	80.14	81.82	552,747
21 Oct 21	81.34000 +0.98	81.48	79.28	79.58	587,107
20 Oct 21	80.36000 +0.64	81.14	79.60	79.68	465,862
19 Oct 21	79.72000 +0.18	80.74	79.06	80.04	534,572
18 Oct 21	79.54000 +0.18	79.78	78.26	79.14	351,769
15 Oct 21	79.36000 +1.34	79.54	77.86	78.60	527,734
14 Oct 21	78.02000 +1.46	78.24	74.90	75.10	904,099
13 Oct 21	76.56000 +2.58	76.68	73.60	73.88	769,366
12 Oct 21	73.98000 -1.30	76.20	73.82	74.76	938,497
11 Oct 21	75.28000 -2.00	76.32	74.22	76.00	734,661
08 Oct 21	77.28000 -0.38	78.02	76.82	77.78	535,903
07 Oct 21	77.66000 +0.74	78.04	75.70	77.48	810,670
06 Oct 21	76.92000 -1.50	77.74	76.42	77.66	741,157
05 Oct 21	78.42000 +1.24	79.34	77.28	77.30	626,773
04 Oct 21	77.18000 -0.06	77.60	76.14	76.88	754,891
01 Oct 21	77.24000 -2.08	78.76	77.06	78.54	831,162
30 Sep 21	79.32000 -0.84	80.20	78.56	79.72	1,403,358
29 Sep 21	80.16000 -0.66	81.66	79.90	81.22	666,462
28 Sep 21	80.82000 -1.78	82.42	80.10	82.26	754,985
27 Sep 21	82.60000 -2.40	84.94	82.28	84.06	716,290
24 Sep 21	85.00000 -2.80	87.32	84.94	87.30	573,990
23 Sep 21	87.80000 +1.78	89.00	86.42	86.62	637,108
22 Sep 21	86.02000 -1.96	89.06	85.22	88.24	837,545
21 Sep 21	87.98000 -2.74	91.92	87.80	91.00	746,196
20 Sep 21	90.72000 -4.86	94.32	90.68	94.22	793,576
17 Sep 21	95.58000 +1.58	96.06	94.60	94.88	4,025,157
16 Sep 21	94.00000 -0.24	94.06	91.02	93.96	845,491
15 Sep 21	94.24000 -0.76	94.70	93.10	94.50	467,962
14 Sep 21	95.00000 +0.02	95.00	92.88	94.70	385,239
13 Sep 21	94.98000 -2.84	97.84	94.10	97.72	822,315
10 Sep 21	97.82000 +0.34	99.00	97.08	97.82	409,590
09 Sep 21	97.48000 +0.56	97.48	95.60	96.48	262,847
08 Sep 21	96.92000 -0.06	97.76	95.40	96.74	487,759
07 Sep 21	96.98000 +1.24	97.00	95.48	95.54	329,037
06 Sep 21	95.74000 +1.04	96.06	94.74	95.00	293,261
03 Sep 21	94.70000 -0.70	96.24	93.98	94.98	315,540
02 Sep 21	95.40000 +1.22	96.82	94.94	95.10	487,772
01 Sep 21	94.18000 +0.38	95.54	93.80	94.18	339,681
31 Aug 21	93.80000 -1.52	96.68	93.06	95.46	994,193
30 Aug 21	95.32000 +1.20	96.16	94.32	94.32	240,483
27 Aug 21	94.12000 -0.24	94.44	92.94	94.04	280,262
26 Aug 21	94.36000 -1.20	95.18	93.68	94.86	228,805
25 Aug 21	95.56000 +0.76	96.68	95.00	95.32	350,464
24 Aug 21	94.80000 +0.12	95.52	94.16	94.18	299,905
23 Aug 21	94.68000 +1.68	94.68	93.26	93.30	369,436
20 Aug 21	93.00000 +0.52	93.74	91.78	92.42	348,851
19 Aug 21	92.48000 -1.92	93.58	90.76	93.18	488,146
18 Aug 21	94.40000 +1.80	94.50	92.30	93.04	485,867
17 Aug 21	92.60000 -0.10	92.60	91.58	92.32	412,175
16 Aug 21	92.70000 -1.28	94.00	92.70	93.10	310,321
13 Aug 21	93.98000 +1.98	94.32	92.32	92.36	559,355
12 Aug 21	92.00000 +2.00	92.94	88.86	90.10	499,029
11 Aug 21	90.00000 -0.88	91.70	89.34	90.88	494,288
10 Aug 21	90.88000 -0.08	91.68	90.22	91.18	411,025
09 Aug 21	90.96000 -1.54	92.42	90.74	92.18	472,011
06 Aug 21	92.50000 -0.18	94.62	91.82	92.14	728,588
05 Aug 21	92.68000 -4.70	93.54	88.16	92.44	2,005,510
04 Aug 21	97.38000 +1.54	98.42	96.00	96.28	472,810
03 Aug 21	95.84000 +0.42	96.92	95.04	95.70	600,662
02 Aug 21	95.42000 +1.66	95.80	93.52	93.92	590,520
30 Jul 21	93.76000 -3.54	95.80	92.76	95.80	867,332
29 Jul 21	97.30000 -0.60	98.74	96.14	98.10	491,258
28 Jul 21	97.90000 +0.32	98.74	96.56	97.58	466,314
27 Jul 21	97.58000 -2.52	99.90	97.40	99.70	593,585
26 Jul 21	100.10000 -0.75	101.55	99.80	100.50	414,169
23 Jul 21	100.85000 +0.70	101.30	99.52	100.40	444,156
22 Jul 21	100.15000 +2.05	100.45	98.02	98.68	557,377
21 Jul 21	98.10000 +3.66	99.00	94.84	95.08	1,838,709
20 Jul 21	94.44000 -2.70	97.56	94.14	97.42	813,810
19 Jul 21	97.14000 +0.44	97.34	95.18	96.28	556,143
16 Jul 21	96.70000 -2.20	99.38	96.00	99.28	655,673
15 Jul 21	98.90000 -3.00	101.55	98.36	101.50	837,726
14 Jul 21	101.90000 -0.65	103.05	100.90	102.25	405,050
13 Jul 21	102.55000 +0.90	102.65	100.30	100.35	360,684
12 Jul 21	101.65000 +0.15	102.75	100.60	101.50	530,539
09 Jul 21	101.50000 +0.35	102.00	100.25	101.55	475,352
08 Jul 21	101.15000 -3.50	104.80	100.20	104.40	737,914
07 Jul 21	104.65000 +1.45	105.90	102.15	103.15	579,229
06 Jul 21	103.20000 +0.55	104.20	102.25	102.75	596,415
05 Jul 21	102.65000 -0.30	103.15	101.85	102.75	382,696
02 Jul 21	102.95000 +1.70	102.95	100.40	101.20	460,450
01 Jul 21	101.25000 -0.70	103.35	99.66	102.30	785,544
30 Jun 21	101.95000 -0.50	103.05	101.30	102.30	592,009
29 Jun 21	102.45000 +1.60	102.80	100.60	100.80	564,784
28 Jun 21	100.85000 -1.00	101.85	99.98	101.75	481,224
25 Jun 21	101.85000 -0.10	103.35	101.85	102.10	540,913
24 Jun 21	101.95000 +3.17	102.15	99.00	99.00	748,117
23 Jun 21	98.78000 -1.57	101.00	98.62	100.45	455,189
22 Jun 21	100.35000 +0.37	100.50	98.30	100.10	799,989
21 Jun 21	99.98000 +0.72	100.15	98.60	99.00	527,345
18 Jun 21	99.26000 +0.70	100.15	98.76	99.00	1,042,120
17 Jun 21	98.56000 +2.74	98.58	95.02	95.16	602,744
16 Jun 21	95.82000 +1.14	96.42	94.80	94.86	457,508
15 Jun 21	94.68000 -0.78	96.10	94.64	95.70	491,564
14 Jun 21	95.46000 +1.90	96.02	94.00	94.12	551,274
11 Jun 21	93.56000 +0.38	94.00	92.60	93.52	483,922
10 Jun 21	93.18000 -0.62	94.30	91.80	94.26	641,648
09 Jun 21	93.80000 -4.28	98.22	93.36	98.00	2,727,170
08 Jun 21	98.08000 +0.24	99.46	97.42	98.00	1,841,997
07 Jun 21	97.84000 +2.34	98.36	94.96	95.72	1,466,584
04 Jun 21	95.50000 +1.90	96.58	93.04	93.50	1,390,119
03 Jun 21	93.60000 +1.42	93.82	91.20	91.98	1,346,160
02 Jun 21	92.18000 +0.96	92.52	89.76	91.20	1,184,239
01 Jun 21	91.22000 +3.80	91.46	87.58	87.58	1,345,440
31 May 21	87.42000 -0.32	88.32	87.02	87.42	434,335
28 May 21	87.74000 -0.52	88.42	86.46	88.26	913,949
27 May 21	88.26000 -0.72	89.64	86.84	89.12	1,970,928
26 May 21	88.98000 -0.16	89.88	87.96	89.72	1,269,218
25 May 21	89.14000 +2.80	89.34	86.50	86.66	1,608,009
21 May 21	86.34000 -0.78	87.70	85.82	87.22	1,433,032
20 May 21	87.12000 +2.48	87.68	83.32	84.60	1,780,378
19 May 21	84.64000 -2.46	87.18	81.96	87.10	1,966,667
18 May 21	87.10000 +1.70	87.22	85.64	86.22	483,342
17 May 21	85.40000 +1.32	86.28	84.16	85.28	499,459
14 May 21	84.08000 +0.40	84.88	82.22	84.50	858,877
13 May 21	83.68000 +0.68	84.46	80.70	82.20	482,466
12 May 21	83.00000 -0.46	85.82	82.28	83.76	709,974
11 May 21	83.46000 -0.32	83.46	80.20	81.36	920,622
10 May 21	83.78000 -2.90	86.50	83.60	86.50	576,581
07 May 21	86.68000 +1.68	86.88	84.88	86.34	531,931
06 May 21	85.00000 -0.32	86.14	83.26	85.72	857,746
05 May 21	85.32000 +1.72	85.80	83.28	84.02	567,865
04 May 21	83.60000 -2.82	86.22	83.26	86.22	937,630
03 May 21	86.42000 -0.12	87.26	85.76	86.60	331,153
30 Apr 21	86.54000 -2.38	89.72	86.30	88.78	541,210
29 Apr 21	88.92000 +0.04	90.20	88.20	88.74	412,817
28 Apr 21	88.88000 -0.64	90.64	88.50	90.64	377,703
27 Apr 21	89.52000 -0.56	90.24	89.20	90.04	253,096
26 Apr 21	90.08000 -0.42	92.06	89.66	91.02	235,915
23 Apr 21	90.50000 -0.04	90.78	88.98	90.40	308,241
22 Apr 21	90.54000 +1.90	91.04	87.96	88.62	448,580
21 Apr 21	88.64000 +0.32	92.14	86.04	91.96	848,210
20 Apr 21	88.32000 -2.36	91.50	87.84	90.68	377,533
19 Apr 21	90.68000 -0.88	93.42	90.50	91.72	395,431
16 Apr 21	91.56000 +2.84	91.80	88.80	89.00	660,045
15 Apr 21	88.72000 +1.54	89.16	87.42	87.48	366,878
14 Apr 21	87.18000 -0.08	88.84	87.08	87.88	444,532
13 Apr 21	87.26000 +2.10	87.80	85.08	85.38	700,750
12 Apr 21	85.16000 -2.38	87.80	84.08	87.62	531,743
09 Apr 21	87.54000 +0.32	88.92	87.18	87.54	371,249
08 Apr 21	87.22000 +0.22	88.30	86.54	87.72	485,319
07 Apr 21	87.00000 +0.20	87.66	86.60	86.80	374,139
06 Apr 21	86.80000 +1.30	88.22	85.96	86.86	597,672
01 Apr 21	85.50000 +1.86	85.72	83.46	83.94	312,988
31 Mar 21	83.64000 +0.94	84.96	82.68	83.12	583,926
30 Mar 21	82.70000 -0.72	83.78	82.28	83.42	509,116
29 Mar 21	83.42000 -2.38	85.88	83.42	85.80	411,307
26 Mar 21	85.80000 +0.78	86.24	85.20	85.20	389,289
25 Mar 21	85.02000 -1.46	86.20	84.06	85.36	422,753
24 Mar 21	86.48000 -2.52	88.68	85.84	88.52	458,848
23 Mar 21	89.00000 +2.16	89.68	85.90	86.30	711,588
22 Mar 21	86.84000 +2.42	86.84	84.30	84.62	573,652
19 Mar 21	84.42000 -2.14	86.74	83.58	85.72	1,088,091
18 Mar 21	86.56000 -1.84	89.28	85.78	89.26	580,550
17 Mar 21	88.40000 -2.28	90.80	86.26	90.80	1,249,741
16 Mar 21	90.68000 +4.34	91.40	89.06	90.84	1,159,680
15 Mar 21	86.34000 +0.94	86.88	85.02	86.24	585,857
12 Mar 21	85.40000 -0.72	86.32	84.44	85.56	502,640
11 Mar 21	86.12000 +2.98	86.34	83.64	83.76	666,814
10 Mar 21	83.14000 -0.12	84.38	82.26	83.58	450,449
09 Mar 21	83.26000 +2.92	84.14	79.12	79.72	689,216
08 Mar 21	80.34000 +0.04	81.02	78.26	80.50	645,717
05 Mar 21	80.30000 -1.74	83.12	79.42	80.32	520,271
04 Mar 21	82.04000 -1.40	82.98	79.74	82.32	882,353
03 Mar 21	83.44000 -2.12	86.72	82.48	86.40	478,499
02 Mar 21	85.56000 -0.04	88.14	84.40	85.60	490,570
01 Mar 21	85.60000 +0.58	87.54	84.50	86.80	474,233
26 Feb 21	85.02000 -0.90	86.44	83.54	84.20	573,248
25 Feb 21	85.92000 -0.88	88.06	85.42	87.62	365,287
24 Feb 21	86.80000 -2.68	89.78	85.80	86.18	563,634
23 Feb 21	89.48000 -1.38	91.64	83.36	91.00	1,212,578
22 Feb 21	90.86000 -6.50	96.58	90.42	96.58	656,947
19 Feb 21	97.36000 -0.54	98.48	95.30	98.08	446,169
18 Feb 21	97.90000 +2.18	98.04	96.06	96.40	632,581
17 Feb 21	95.72000 -6.63	98.66	95.04	96.72	1,022,529
16 Feb 21	102.35000 +0.75	103.25	101.40	101.90	277,233
15 Feb 21	101.60000 +1.74	101.75	99.96	100.70	196,326
12 Feb 21	99.86000 -1.14	100.65	99.52	100.65	258,799
11 Feb 21	101.00000 +3.06	101.25	96.84	97.02	390,510
10 Feb 21	97.94000 -0.46	99.54	97.82	98.70	292,021
09 Feb 21	98.40000 +0.40	99.10	97.30	98.96	245,561
08 Feb 21	98.00000 -0.50	99.00	97.44	98.66	311,259
05 Feb 21	98.50000 +1.26	98.54	96.38	97.44	303,246
04 Feb 21	97.24000 -0.58	98.58	95.62	97.68	497,564
03 Feb 21	97.82000 +2.44	98.40	95.04	95.66	471,629
02 Feb 21	95.38000 -0.56	97.38	94.42	96.46	434,883
01 Feb 21	95.94000 +1.22	96.80	95.36	95.50	264,799
29 Jan 21	94.72000 -1.36	96.46	93.88	94.20	412,591
28 Jan 21	96.08000 -0.96	96.62	93.00	96.08	490,709
27 Jan 21	97.04000 -2.96	100.05	95.12	100.00	619,896
26 Jan 21	100.00000 -0.25	101.35	98.86	100.45	296,314
25 Jan 21	100.25000 +1.77	102.15	98.32	99.00	613,510
22 Jan 21	98.48000 +0.02	98.60	96.56	98.08	381,573
21 Jan 21	98.46000 +3.26	98.46	95.90	96.00	383,352
20 Jan 21	95.20000 +1.50	96.14	93.76	93.76	414,241
19 Jan 21	93.70000 -1.28	96.48	93.38	95.90	465,487
18 Jan 21	94.98000 +1.74	95.60	91.94	92.32	419,250
15 Jan 21	93.24000 -3.94	97.74	93.24	97.24	605,021
14 Jan 21	97.18000 -0.02	98.46	97.14	98.02	404,067
13 Jan 21	97.20000 +0.82	98.74	95.66	97.30	472,047
12 Jan 21	96.38000 +1.38	96.82	95.28	95.36	416,659
11 Jan 21	95.00000 -2.58	98.62	93.82	97.54	514,622
08 Jan 21	97.58000 +1.04	99.56	97.18	97.20	535,979
07 Jan 21	96.54000 +0.44	97.66	95.16	96.40	434,100
06 Jan 21	96.10000 -0.50	97.00	94.66	97.00	359,839
05 Jan 21	96.60000 +2.52	96.70	93.38	93.90	486,363
04 Jan 21	94.08000 +3.02	94.68	91.54	91.96	449,709
30 Dec 20	91.06000 -0.34	92.24	90.86	91.90	158,840
29 Dec 20	91.40000 +3.00	91.94	88.78	88.78	490,261
28 Dec 20	88.40000 -0.80	89.90	85.34	89.60	317,090
23 Dec 20	89.20000 -1.40	91.08	88.68	91.08	341,622
22 Dec 20	90.60000 +1.20	91.46	89.06	89.36	296,153
21 Dec 20	89.40000 -1.70	91.48	87.10	90.20	488,788
18 Dec 20	91.10000 +1.42	91.34	88.80	89.00	831,711
17 Dec 20	89.68000 +4.62	89.84	86.50	87.66	660,844
16 Dec 20	85.06000 +2.54	85.06	82.50	82.78	609,823
15 Dec 20	82.52000 -2.00	84.52	82.24	84.46	512,660
14 Dec 20	84.52000 +5.28	84.52	79.86	80.64	893,125
11 Dec 20	79.24000 +0.36	80.08	78.12	78.90	479,446
10 Dec 20	78.88000 -0.58	79.38	77.58	79.36	451,502
09 Dec 20	79.46000 +0.72	79.62	78.00	78.84	405,647
08 Dec 20	78.74000 -0.30	79.60	78.34	79.44	367,613
07 Dec 20	79.04000 +0.26	79.44	77.56	78.00	616,147
04 Dec 20	78.78000 -1.28	80.94	77.96	80.14	503,088
03 Dec 20	80.06000 -1.16	81.72	79.82	81.24	406,232
02 Dec 20	81.22000 -1.08	82.60	80.52	82.50	534,284
01 Dec 20	82.30000 -2.50	85.40	82.30	85.38	518,547
30 Nov 20	84.80000 +4.34	84.80	80.52	80.52	1,265,624
27 Nov 20	80.46000 +1.16	80.46	79.00	79.60	377,768
26 Nov 20	79.30000 +2.92	80.10	76.76	76.90	534,890
25 Nov 20	76.38000 -0.10	77.50	76.06	76.72	741,309
24 Nov 20	76.48000 -3.28	80.20	76.48	80.08	654,214
23 Nov 20	79.76000 -0.28	80.98	79.76	80.70	379,035
20 Nov 20	80.04000 +0.86	81.40	79.30	79.60	937,342
19 Nov 20	79.18000 -0.04	79.54	78.16	78.72	550,212
18 Nov 20	79.22000 +0.10	80.10	78.56	79.18	442,919
17 Nov 20	79.12000 -0.06	80.34	78.78	78.90	503,240
16 Nov 20	79.18000 -3.22	82.78	79.10	82.60	625,779
13 Nov 20	82.40000 -0.28	83.94	81.24	82.84	436,414
12 Nov 20	82.68000 +1.30	83.52	80.90	81.62	640,845
11 Nov 20	81.38000 +4.96	81.84	75.96	77.00	985,993
10 Nov 20	76.42000 -2.96	79.56	75.02	79.16	1,707,183
09 Nov 20	79.38000 -8.40	91.10	73.82	90.80	1,863,938
06 Nov 20	87.78000 +0.28	88.22	86.46	87.22	343,143
05 Nov 20	87.50000 -0.72	90.52	86.82	89.00	479,836
04 Nov 20	88.22000 +3.36	88.58	85.06	85.08	589,537
03 Nov 20	84.86000 +2.10	85.10	82.54	83.50	430,272
02 Nov 20	82.76000 +2.58	83.28	80.36	80.64	541,347
30 Oct 20	80.18000 -2.02	82.74	79.82	81.40	501,861
29 Oct 20	82.20000 +1.34	83.70	80.82	80.84	548,409
28 Oct 20	80.86000 -0.32	81.02	78.24	80.40	820,316
27 Oct 20	81.18000 -1.20	83.24	81.16	82.88	540,036
26 Oct 20	82.38000 -0.18	82.74	80.52	82.60	432,472
23 Oct 20	82.56000 -1.28	83.62	81.84	83.50	329,582
22 Oct 20	83.84000 +0.70	85.10	81.82	82.50	405,879
21 Oct 20	83.14000 -1.84	85.32	82.62	84.90	583,473
20 Oct 20	84.98000 -0.02	86.20	84.70	84.94	396,401
19 Oct 20	85.00000 +0.20	85.52	84.54	85.24	348,885
16 Oct 20	84.80000 +0.38	85.86	84.28	85.16	500,568
15 Oct 20	84.42000 -0.56	84.86	82.92	84.58	463,238
14 Oct 20	84.98000 -0.84	86.18	84.76	85.68	638,549
13 Oct 20	85.82000 +0.94	86.00	83.94	84.84	458,541
12 Oct 20	84.88000 -0.76	86.34	84.72	86.12	583,645
09 Oct 20	85.64000 +2.64	87.74	84.48	87.10	1,033,785
08 Oct 20	83.00000 +2.12	83.30	80.82	81.50	517,153
07 Oct 20	80.88000 +0.98	81.92	79.76	80.00	521,456
06 Oct 20	79.90000 -2.60	82.88	79.90	82.68	490,289
05 Oct 20	82.50000 +2.22	82.76	81.10	81.10	596,175
02 Oct 20	80.28000 -2.30	82.00	79.58	82.00	477,009
01 Oct 20	82.58000 +2.68	83.30	79.44	80.28	672,460
30 Sep 20	79.90000 +1.78	80.00	77.90	78.00	646,180
29 Sep 20	78.12000 +0.66	78.78	77.08	77.90	344,575
28 Sep 20	77.46000 +1.22	77.96	76.64	76.98	322,087
25 Sep 20	76.24000 +1.06	76.52	74.42	75.42	385,997
24 Sep 20	75.18000 -2.88	77.22	74.84	76.98	563,620
23 Sep 20	78.06000 +2.06	78.06	76.30	76.74	617,573
22 Sep 20	76.00000 +0.66	77.56	75.44	75.86	393,678
21 Sep 20	75.34000 -2.12	77.66	74.22	77.08	544,022
18 Sep 20	77.46000 +2.10	77.46	74.88	75.24	984,965
17 Sep 20	75.36000 -0.18	75.50	73.52	74.50	505,143
16 Sep 20	75.54000 +1.06	76.42	74.76	74.76	419,687
15 Sep 20	74.48000 +1.06	75.06	73.62	73.72	363,472
14 Sep 20	73.42000 +1.14	74.08	72.48	72.94	336,050
11 Sep 20	72.28000 -0.26	73.10	71.82	72.30	394,466
10 Sep 20	72.54000 -0.18	72.94	70.72	72.90	432,871
09 Sep 20	72.72000 -0.72	73.50	72.34	73.34	477,716
08 Sep 20	73.44000 -0.56	74.32	71.24	74.18	494,693
07 Sep 20	74.00000 +2.26	74.02	71.94	72.24	362,062
04 Sep 20	71.74000 -3.34	76.30	71.30	74.80	662,250
03 Sep 20	75.08000 -1.92	77.94	74.40	77.26	736,259
02 Sep 20	77.00000 +0.00	78.08	76.22	77.50	496,554
01 Sep 20	77.00000 +3.86	77.50	74.78	74.96	790,198
31 Aug 20	73.14000 -0.80	74.32	72.60	74.08	460,558
28 Aug 20	73.94000 +0.14	74.20	72.56	73.56	369,226
27 Aug 20	73.80000 -0.98	74.96	73.44	74.90	430,007
26 Aug 20	74.78000 +1.86	74.78	72.20	72.40	610,006
25 Aug 20	72.92000 +2.06	73.28	70.42	70.86	587,991
24 Aug 20	70.86000 +1.26	71.30	69.80	70.00	503,584
21 Aug 20	69.60000 +1.38	69.60	68.36	68.70	532,937
20 Aug 20	68.22000 -0.44	68.60	67.84	67.90	288,546
19 Aug 20	68.66000 +0.82	68.78	67.32	67.96	303,803
18 Aug 20	67.84000 +0.28	68.32	67.08	67.34	378,059
17 Aug 20	67.56000 +1.32	67.56	65.78	66.02	528,174
14 Aug 20	66.24000 -1.12	67.92	65.96	67.62	463,063
13 Aug 20	67.36000 -0.26	69.26	67.36	67.74	617,574
12 Aug 20	67.62000 +0.72	67.68	66.66	67.00	469,916
11 Aug 20	66.90000 +1.22	69.34	64.64	66.50	909,926
10 Aug 20	65.68000 -1.08	67.90	65.68	67.08	571,513
07 Aug 20	66.76000 +0.90	66.92	65.46	65.70	426,840
06 Aug 20	65.86000 +1.02	66.30	64.56	64.98	567,039
05 Aug 20	64.84000 +1.42	64.98	63.34	63.86	492,459
04 Aug 20	63.42000 -0.62	64.92	62.46	64.00	428,326
03 Aug 20	64.04000 +2.80	64.10	61.32	61.32	418,838
31 Jul 20	61.24000 -0.20	62.56	61.12	61.70	558,462
30 Jul 20	61.44000 -2.56	63.26	60.28	62.72	1,016,659
29 Jul 20	64.00000 -0.80	65.56	64.00	65.00	384,616
28 Jul 20	64.80000 +0.64	65.12	63.68	63.88	274,198
27 Jul 20	64.16000 +0.64	64.66	62.92	63.36	218,480
24 Jul 20	63.52000 -2.44	65.38	62.64	64.90	489,260
23 Jul 20	65.96000 +0.90	65.96	64.74	65.12	347,237
22 Jul 20	65.06000 +0.06	65.72	64.36	64.50	599,188
21 Jul 20	65.00000 -0.12	66.38	64.76	65.10	356,342
20 Jul 20	65.12000 -0.22	65.32	63.20	65.26	484,518
17 Jul 20	65.34000 -0.72	66.72	65.22	66.40	380,996
16 Jul 20	66.06000 +1.38	68.76	65.50	67.26	1,114,228
15 Jul 20	64.68000 -1.32	67.18	64.54	67.00	683,957
14 Jul 20	66.00000 -0.58	66.36	64.12	65.86	411,924
13 Jul 20	66.58000 +1.42	68.38	65.20	67.86	486,130
10 Jul 20	65.16000 -0.74	65.90	64.62	65.56	369,424
09 Jul 20	65.90000 -0.38	68.82	65.74	66.90	578,383
08 Jul 20	66.28000 +1.00	66.76	65.14	65.68	394,007
07 Jul 20	65.28000 -1.38	66.70	65.06	66.34	295,465
06 Jul 20	66.66000 +2.08	66.72	65.16	66.06	307,544
03 Jul 20	64.58000 -1.32	66.90	64.58	66.20	279,942
02 Jul 20	65.90000 +2.82	66.10	63.68	64.30	693,333
01 Jul 20	63.08000 +0.30	63.36	62.10	63.34	344,073
30 Jun 20	62.78000 +0.12	64.22	62.76	63.00	371,140
29 Jun 20	62.66000 -0.56	63.98	61.86	63.06	429,738
26 Jun 20	63.22000 +0.34	64.42	63.08	63.36	257,196
25 Jun 20	62.88000 -0.10	63.68	62.08	63.02	345,241
24 Jun 20	62.98000 -0.28	64.10	62.92	62.98	321,898
23 Jun 20	63.26000 +1.22	63.52	62.70	62.96	457,227
22 Jun 20	62.04000 -2.34	64.64	62.04	63.76	487,217
19 Jun 20	64.38000 -0.12	65.20	63.78	65.12	1,184,871
18 Jun 20	64.50000 +4.30	64.84	62.42	63.40	1,131,088
17 Jun 20	60.20000 +1.46	60.44	58.44	59.10	918,850
16 Jun 20	58.74000 -2.56	59.50	57.84	59.00	2,115,865
15 Jun 20	61.30000 -0.50	61.30	58.94	60.00	500,540
12 Jun 20	61.80000 -1.22	63.00	61.22	62.08	536,805
11 Jun 20	63.02000 -1.06	63.64	61.90	62.76	575,702
10 Jun 20	64.08000 -0.76	66.02	64.00	64.78	623,986
09 Jun 20	64.84000 +1.94	64.84	62.54	63.08	558,513
08 Jun 20	62.90000 -1.24	63.76	62.36	63.76	695,462
05 Jun 20	64.14000 +1.64	64.74	62.66	62.84	810,181
04 Jun 20	62.50000 +0.14	62.86	61.56	62.06	449,759
03 Jun 20	62.36000 +1.26	62.66	61.50	61.70	412,281
02 Jun 20	61.10000 +0.26	61.40	60.38	61.40	648,990
29 May 20	60.84000 +0.36	61.98	59.42	60.00	1,502,866
28 May 20	60.48000 +1.88	60.88	57.96	59.06	713,114
27 May 20	58.60000 -0.86	59.20	57.28	59.20	591,232
26 May 20	59.46000 +0.62	59.82	58.44	59.42	538,291
25 May 20	58.84000 +1.90	58.96	57.08	57.48	441,374
22 May 20	56.94000 +2.02	57.12	54.30	54.38	528,653
21 May 20	54.92000 +0.50	55.14	53.34	53.90	309,944
20 May 20	54.42000 +0.80	54.70	53.32	53.78	444,810
19 May 20	53.62000 +0.52	53.74	52.98	53.50	422,441
18 May 20	53.10000 +0.68	53.92	52.50	53.00	534,875
15 May 20	52.42000 -0.34	53.52	51.98	52.90	429,175
14 May 20	52.76000 -1.26	53.88	52.38	53.48	530,472
13 May 20	54.02000 -0.08	54.70	53.26	53.76	702,302
12 May 20	54.10000 -0.36	54.90	53.60	54.06	463,579
11 May 20	54.46000 +1.06	55.74	52.86	53.40	936,591
08 May 20	53.40000 -0.10	53.44	50.80	51.06	1,124,183
07 May 20	53.50000 +5.50	54.16	50.86	50.88	1,629,189
06 May 20	48.00000 +2.08	48.00	45.57	46.00	604,788
05 May 20	45.92000 +0.97	46.01	44.94	45.35	546,093
04 May 20	44.95000 +0.46	45.20	42.79	43.00	642,930
30 Apr 20	44.49000 -0.31	45.32	44.12	45.00	622,855
29 Apr 20	44.80000 +1.00	45.26	43.55	44.13	821,352
28 Apr 20	43.80000 +0.80	44.16	42.91	43.00	528,918
27 Apr 20	43.00000 +0.59	43.50	42.59	43.22	399,256
24 Apr 20	42.41000 +0.52	42.66	41.17	41.48	503,818
23 Apr 20	41.89000 -0.11	42.19	41.27	42.11	339,255
22 Apr 20	42.00000 +0.00	42.38	41.74	42.20	430,472
21 Apr 20	42.00000 -0.40	42.73	41.65	42.00	465,119
20 Apr 20	42.40000 -1.30	44.23	42.01	44.03	532,282
17 Apr 20	43.70000 +0.90	44.79	42.88	44.47	591,582
16 Apr 20	42.80000 +2.50	43.65	41.32	42.30	1,461,798
15 Apr 20	40.30000 -1.32	43.09	40.08	41.94	771,295
14 Apr 20	41.62000 +1.71	42.05	40.49	40.69	381,095
09 Apr 20	39.91000 +1.43	39.99	38.85	39.15	394,778
08 Apr 20	38.48000 +0.25	38.92	37.69	37.90	333,242
07 Apr 20	38.23000 +0.57	39.75	37.70	38.55	662,603
06 Apr 20	37.66000 +3.59	37.70	34.90	35.06	484,852
03 Apr 20	34.07000 -0.24	34.50	33.76	34.05	231,380
02 Apr 20	34.31000 +0.15	35.07	33.53	34.49	450,304
01 Apr 20	34.16000 -0.83	34.74	33.31	34.65	406,766
31 Mar 20	34.99000 +1.97	35.08	32.00	33.00	846,264
30 Mar 20	33.02000 -0.80	34.09	32.69	33.94	408,506
27 Mar 20	33.82000 -2.42	36.02	33.07	35.89	486,907
26 Mar 20	36.24000 +0.57	36.98	34.60	35.00	624,244
25 Mar 20	35.67000 +2.50	35.67	33.00	34.60	752,581
24 Mar 20	33.17000 +3.67	33.17	30.89	31.27	883,595
23 Mar 20	29.50000 -1.60	30.46	27.80	29.82	934,172
20 Mar 20	31.10000 +0.74	31.98	30.52	31.38	1,186,559
19 Mar 20	30.36000 +0.14	30.73	27.33	29.93	1,035,324
18 Mar 20	30.22000 -2.43	32.84	30.18	31.88	1,081,619
17 Mar 20	32.65000 +1.08	33.26	30.13	32.76	766,495
16 Mar 20	31.57000 -0.52	32.16	28.73	31.89	979,121
13 Mar 20	32.09000 +0.24	35.34	31.65	32.48	1,102,308
12 Mar 20	31.85000 -3.20	33.50	31.56	32.90	1,283,356
11 Mar 20	35.05000 -1.81	37.52	35.05	37.05	948,156
10 Mar 20	36.86000 -0.01	38.65	36.54	37.23	905,634
09 Mar 20	36.87000 -0.83	37.36	34.15	34.68	1,006,940
06 Mar 20	37.70000 -0.90	37.94	36.55	37.88	794,417
05 Mar 20	38.60000 -0.93	40.24	38.55	39.82	600,757
04 Mar 20	39.53000 +0.32	39.78	38.60	39.40	460,223
03 Mar 20	39.21000 -0.33	41.23	39.14	40.00	663,419
02 Mar 20	39.54000 +0.01	40.89	38.64	40.50	847,092
28 Feb 20	39.53000 -1.40	40.72	39.01	39.10	1,299,957
27 Feb 20	40.93000 -3.94	42.91	40.38	42.40	1,714,248
26 Feb 20	44.87000 +0.73	44.87	41.95	43.60	986,725
25 Feb 20	44.14000 -1.00	45.94	43.76	45.58	717,118
24 Feb 20	45.14000 -2.18	45.87	44.02	45.53	462,050
21 Feb 20	47.32000 -0.19	47.75	46.66	47.36	415,762
20 Feb 20	47.51000 -1.39	49.09	47.48	48.84	373,867
19 Feb 20	48.90000 +1.27	49.00	47.79	47.98	265,950
18 Feb 20	47.63000 -0.78	48.19	47.45	47.95	314,038
17 Feb 20	48.41000 +0.94	48.58	47.53	47.63	275,611
14 Feb 20	47.47000 -0.41	48.11	47.34	47.96	229,083
13 Feb 20	47.88000 +0.17	47.92	46.76	47.63	330,128
12 Feb 20	47.71000 +0.65	47.71	46.95	47.32	261,634
11 Feb 20	47.06000 +1.50	47.06	45.71	45.71	309,744
10 Feb 20	45.56000 +0.76	45.71	44.43	44.49	255,389
07 Feb 20	44.80000 -0.33	45.07	44.30	44.92	333,030
06 Feb 20	45.13000 +0.31	45.21	43.96	45.02	275,067
05 Feb 20	44.82000 +0.12	45.52	44.60	44.73	353,230
04 Feb 20	44.70000 +0.70	44.72	43.89	44.33	230,001
03 Feb 20	44.00000 +0.57	44.15	43.30	43.30	302,932
31 Jan 20	43.43000 -0.23	44.45	43.38	43.92	445,820
30 Jan 20	43.66000 -0.44	44.05	43.22	43.56	297,648
29 Jan 20	44.10000 -0.23	44.49	43.81	44.27	265,451
28 Jan 20	44.33000 -0.05	44.83	43.85	44.43	252,791
27 Jan 20	44.38000 -1.64	45.82	44.33	45.81	350,195
24 Jan 20	46.02000 +0.51	46.94	45.78	45.78	374,921
23 Jan 20	45.51000 -1.44	47.25	44.91	46.84	420,188
22 Jan 20	46.95000 +0.02	47.40	46.61	47.00	271,574
21 Jan 20	46.93000 +0.67	47.00	45.64	46.13	234,124
20 Jan 20	46.26000 -0.85	47.11	46.26	47.11	206,493
17 Jan 20	47.11000 +0.52	47.15	46.42	46.60	370,684
16 Jan 20	46.59000 +0.15	46.96	46.27	46.29	148,708
15 Jan 20	46.44000 +0.80	46.44	45.36	45.51	271,779
14 Jan 20	45.64000 +0.70	45.74	44.94	45.26	294,636
13 Jan 20	44.94000 -0.56	45.82	44.89	45.56	341,312
10 Jan 20	45.50000 -1.15	46.84	45.44	46.78	235,225
09 Jan 20	46.65000 +0.46	46.85	46.26	46.50	349,040
08 Jan 20	46.19000 +0.66	46.33	45.16	45.39	268,601
07 Jan 20	45.53000 +0.62	45.78	45.15	45.15	322,146
06 Jan 20	44.91000 -0.36	45.02	43.85	44.84	348,807
03 Jan 20	45.27000 -0.51	45.55	44.98	45.40	211,422
02 Jan 20	45.78000 +0.60	45.78	44.97	44.99	228,732
30 Dec 19	45.18000 -0.29	45.50	44.92	45.38	170,398
27 Dec 19	45.47000 +0.41	45.47	44.91	45.20	257,044
23 Dec 19	45.06000 +0.27	45.20	44.43	44.60	269,794
20 Dec 19	44.79000 +0.21	44.90	44.00	44.66	897,950
19 Dec 19	44.58000 +0.56	44.70	44.14	44.18	559,330
18 Dec 19	44.02000 +0.30	44.19	43.51	43.68	339,455
17 Dec 19	43.72000 -0.07	43.90	43.29	43.87	336,739
16 Dec 19	43.79000 +1.10	43.88	42.73	42.74	311,904
13 Dec 19	42.69000 +0.96	43.03	42.12	42.23	460,861
12 Dec 19	41.73000 +0.32	41.90	41.19	41.60	400,363
11 Dec 19	41.41000 +0.46	41.50	40.79	40.81	349,336
10 Dec 19	40.95000 -0.17	41.20	40.69	41.07	422,946
09 Dec 19	41.12000 -0.35	41.68	41.12	41.43	358,312
06 Dec 19	41.47000 -0.46	42.05	41.26	41.99	337,641
05 Dec 19	41.93000 -0.12	42.88	41.75	42.21	571,485
04 Dec 19	42.05000 +1.67	42.05	40.28	40.41	964,293
03 Dec 19	40.38000 +1.14	40.38	39.16	39.42	775,267
02 Dec 19	39.24000 +0.14	40.13	39.05	39.05	486,850
29 Nov 19	39.10000 -0.40	39.65	39.04	39.45	265,132
28 Nov 19	39.50000 -0.05	39.96	39.26	39.51	178,664
27 Nov 19	39.55000 +0.24	40.10	39.07	39.42	355,709
26 Nov 19	39.31000 +0.65	39.48	38.61	38.68	626,512
25 Nov 19	38.66000 +0.36	38.83	38.24	38.70	369,011
22 Nov 19	38.30000 -0.04	38.63	38.05	38.24	214,753
21 Nov 19	38.34000 -0.04	38.38	37.54	38.10	317,441
20 Nov 19	38.38000 -0.17	38.52	37.96	38.44	283,980
19 Nov 19	38.55000 +0.02	38.79	38.26	38.65	357,609
18 Nov 19	38.53000 -0.32	38.88	38.07	38.88	506,533
15 Nov 19	38.85000 +0.73	38.86	38.04	38.27	405,029
14 Nov 19	38.12000 +0.82	38.15	37.28	37.86	618,804
13 Nov 19	37.30000 +0.36	37.36	36.88	36.94	462,940
12 Nov 19	36.94000 -0.27	37.27	36.50	37.19	646,996
11 Nov 19	37.21000 -0.18	37.48	36.98	37.38	429,397
08 Nov 19	37.39000 -0.83	38.12	37.18	37.90	713,581
07 Nov 19	38.22000 -0.29	38.77	38.06	38.75	451,161
06 Nov 19	38.51000 -0.54	38.98	37.99	38.85	814,531
05 Nov 19	39.05000 -0.85	40.15	38.90	39.91	771,279
04 Nov 19	39.90000 +0.55	40.64	39.76	40.33	548,308
01 Nov 19	39.35000 +0.50	40.44	38.71	39.17	812,157
31 Oct 19	38.85000 -2.87	42.00	37.90	41.84	2,179,475
30 Oct 19	41.72000 +0.46	41.91	40.76	41.18	622,525
29 Oct 19	41.26000 -1.02	42.36	41.05	42.32	395,317
28 Oct 19	42.28000 +0.60	42.34	41.41	41.70	290,071
25 Oct 19	41.68000 -0.10	41.94	41.29	41.70	250,332
24 Oct 19	41.78000 +0.55	41.96	41.04	41.18	307,498
23 Oct 19	41.23000 -0.99	42.10	41.00	42.00	430,857
22 Oct 19	42.22000 +0.53	42.87	41.49	41.66	481,311
21 Oct 19	41.69000 +0.16	41.90	41.06	41.42	464,733
18 Oct 19	41.53000 -1.05	42.50	41.35	42.50	342,620
17 Oct 19	42.58000 +0.28	43.19	41.94	42.51	658,275
16 Oct 19	42.30000 +0.13	42.57	41.79	42.30	583,773
15 Oct 19	42.17000 +0.65	42.47	41.80	41.84	373,136
14 Oct 19	41.52000 -0.12	41.74	41.13	41.56	305,342
11 Oct 19	41.64000 +0.66	41.75	41.08	41.39	530,057
10 Oct 19	40.98000 -0.36	41.38	40.33	41.33	879,156
09 Oct 19	41.34000 +0.26	41.35	40.80	41.16	522,844
08 Oct 19	41.08000 -0.40	41.67	40.75	41.59	292,595
07 Oct 19	41.48000 +0.18	41.77	41.19	41.37	362,326
04 Oct 19	41.30000 +0.68	42.19	40.74	41.82	636,048
02 Oct 19	40.62000 -1.21	42.02	40.54	41.90	533,417
01 Oct 19	41.83000 -0.05	42.04	41.41	41.87	450,895
30 Sep 19	41.88000 +0.66	41.88	40.81	41.25	721,835
27 Sep 19	41.22000 +0.32	41.22	40.77	41.05	300,634
26 Sep 19	40.90000 +0.05	41.30	40.67	41.06	389,475
25 Sep 19	40.85000 +0.20	40.89	39.90	40.28	492,781
24 Sep 19	40.65000 +1.05	40.87	39.71	39.71	663,203
23 Sep 19	39.60000 -0.15	39.71	38.62	39.65	628,805
20 Sep 19	39.75000 -0.73	40.83	38.98	40.83	1,782,294
19 Sep 19	40.48000 -0.29	41.14	40.48	40.75	1,354,288
18 Sep 19	40.77000 -0.23	41.25	40.52	41.25	792,001
17 Sep 19	41.00000 -4.47	41.93	40.11	41.12	2,476,832
16 Sep 19	45.47000 -0.23	45.60	45.13	45.41	195,859
13 Sep 19	45.70000 +0.20	45.87	45.27	45.63	347,687
12 Sep 19	45.50000 +0.00	45.84	44.56	45.57	489,195
11 Sep 19	45.50000 -0.50	46.42	45.42	46.30	420,160
10 Sep 19	46.00000 -0.86	46.81	45.71	46.67	566,561
09 Sep 19	46.86000 -0.07	47.35	46.52	47.05	412,812
06 Sep 19	46.93000 +0.49	47.23	46.30	46.30	341,209
05 Sep 19	46.44000 +1.50	46.44	45.22	45.50	474,825
04 Sep 19	44.94000 +0.44	45.37	44.73	45.13	382,229
03 Sep 19	44.50000 -0.48	44.90	44.40	44.90	302,105
02 Sep 19	44.98000 -0.02	45.28	44.86	45.00	163,156
30 Aug 19	45.00000 +0.81	45.37	43.74	44.01	449,523
29 Aug 19	44.19000 +0.55	44.51	43.52	43.54	341,767
28 Aug 19	43.64000 -0.29	43.89	43.19	43.80	355,416
27 Aug 19	43.93000 +0.83	43.93	42.86	43.24	414,175
26 Aug 19	43.10000 +0.06	43.57	42.58	42.73	252,086
23 Aug 19	43.04000 +0.23	44.02	43.00	43.07	313,119
22 Aug 19	42.81000 -0.13	43.51	42.21	42.60	478,316
21 Aug 19	42.94000 +1.84	42.96	41.09	41.09	371,138
20 Aug 19	41.10000 -0.02	41.86	40.91	41.19	271,779
19 Aug 19	41.12000 +1.12	41.12	40.23	40.23	409,569
16 Aug 19	40.00000 +1.00	40.01	38.99	39.59	583,718
15 Aug 19	39.00000 -1.96	41.35	38.45	41.25	913,837
14 Aug 19	40.96000 -1.79	42.75	40.89	42.75	355,120
13 Aug 19	42.75000 +0.66	43.21	41.53	41.76	443,995
12 Aug 19	42.09000 -0.19	43.29	41.63	42.90	473,155
09 Aug 19	42.28000 -0.83	43.58	41.99	42.99	471,487
08 Aug 19	43.11000 +0.04	44.16	42.00	43.90	802,954
07 Aug 19	43.07000 +0.18	43.60	42.58	43.43	430,060
06 Aug 19	42.89000 +0.04	43.86	42.73	42.77	494,710
05 Aug 19	42.85000 -0.60	43.36	42.33	42.97	439,549
02 Aug 19	43.45000 -3.78	45.76	43.30	45.51	1,000,304
01 Aug 19	47.23000 +5.55	48.31	42.82	42.99	1,625,931
31 Jul 19	41.68000 +0.64	41.68	41.13	41.29	443,647
30 Jul 19	41.04000 -0.46	41.92	40.90	41.73	260,315
29 Jul 19	41.50000 -0.50	42.27	41.50	41.88	341,033
26 Jul 19	42.00000 -0.50	42.46	41.97	42.29	231,351
25 Jul 19	42.50000 +0.21	42.66	41.88	42.49	360,922
24 Jul 19	42.29000 +0.85	42.53	41.41	41.41	348,408
23 Jul 19	41.44000 +0.67	41.59	40.84	40.99	269,556
22 Jul 19	40.77000 -0.10	41.31	40.72	40.97	314,375
19 Jul 19	40.87000 +0.35	41.21	40.42	40.51	408,823
18 Jul 19	40.52000 -0.87	41.02	39.78	40.00	726,335
17 Jul 19	41.39000 -0.75	42.30	41.34	41.99	322,422
16 Jul 19	42.14000 +0.20	42.20	41.66	42.05	329,890
15 Jul 19	41.94000 +0.09	42.51	41.80	42.01	258,592
12 Jul 19	41.85000 +0.02	42.23	41.54	41.70	319,654
11 Jul 19	41.83000 +0.70	42.18	41.10	41.49	479,035
10 Jul 19	41.13000 -0.07	41.37	40.90	41.16	295,709
09 Jul 19	41.20000 +0.00	41.68	40.55	41.10	789,331
08 Jul 19	41.20000 +0.69	41.92	40.82	40.99	639,526
05 Jul 19	40.51000 +2.36	40.80	38.08	38.15	827,986
04 Jul 19	38.15000 +0.05	38.34	37.70	37.97	438,813
03 Jul 19	38.10000 +0.10	38.33	37.86	37.98	552,214
02 Jul 19	38.00000 -0.82	39.18	37.74	39.13	489,155
01 Jul 19	38.82000 -0.20	40.08	38.82	39.68	669,586
28 Jun 19	39.02000 +0.10	39.50	38.91	39.17	404,645
27 Jun 19	38.92000 +1.32	39.17	37.65	37.65	473,430
26 Jun 19	37.60000 -0.43	38.06	37.44	37.76	399,471
25 Jun 19	38.03000 -0.11	38.53	37.98	38.03	401,717
24 Jun 19	38.14000 -0.41	38.79	38.08	38.49	399,949
21 Jun 19	38.55000 -0.75	39.25	38.39	39.00	887,637
20 Jun 19	39.30000 -0.04	40.47	39.20	39.71	459,597
19 Jun 19	39.34000 +0.09	39.66	38.72	39.24	403,414
18 Jun 19	39.25000 +0.96	39.30	37.76	38.36	446,583
17 Jun 19	38.29000 +0.50	38.33	37.51	37.76	550,615
14 Jun 19	37.79000 +0.79	37.83	36.79	36.90	480,199
13 Jun 19	37.00000 -0.40	37.50	36.71	37.27	316,482
12 Jun 19	37.40000 -0.21	37.74	37.09	37.14	377,312
11 Jun 19	37.61000 +1.45	37.69	36.72	36.95	684,724
07 Jun 19	36.16000 +0.69	36.32	35.40	35.75	429,533
06 Jun 19	35.47000 -0.60	36.37	35.39	36.20	343,774
05 Jun 19	36.07000 +0.79	36.69	35.32	35.32	373,790
04 Jun 19	35.28000 -0.30	35.58	34.88	35.50	412,419
03 Jun 19	35.58000 +0.04	35.61	34.98	35.27	373,231
31 May 19	35.54000 -0.04	35.54	34.81	35.13	418,638
30 May 19	35.58000 +0.35	35.64	35.19	35.40	352,403
29 May 19	35.23000 -2.01	36.87	35.23	36.61	517,959
28 May 19	37.24000 -0.05	37.54	37.06	37.29	1,238,469
27 May 19	37.29000 +0.43	37.29	36.77	36.90	157,685
24 May 19	36.86000 +0.62	36.86	36.42	36.42	421,083
23 May 19	36.24000 -1.33	37.17	36.14	37.00	500,553
22 May 19	37.57000 +0.29	37.91	36.95	36.95	360,968
21 May 19	37.28000 -0.03	37.68	36.92	37.48	529,929
20 May 19	37.31000 -0.34	38.18	37.24	37.60	696,103
17 May 19	37.65000 -2.01	38.18	37.14	38.00	800,294
16 May 19	39.66000 +0.98	39.78	38.57	38.66	416,203
15 May 19	38.68000 -0.11	39.01	37.98	38.93	348,607
14 May 19	38.79000 +1.04	39.03	37.48	37.51	574,143
13 May 19	37.75000 -1.12	38.92	37.40	38.87	728,514
10 May 19	38.87000 -0.25	39.97	38.62	39.21	518,795
09 May 19	39.12000 -1.38	40.31	38.88	40.31	496,093
08 May 19	40.50000 +0.45	40.50	39.75	39.84	558,082
07 May 19	40.05000 -1.15	41.42	39.61	41.20	717,340
06 May 19	41.20000 -0.07	41.20	39.91	40.21	463,270
03 May 19	41.27000 +0.72	41.55	40.12	40.57	1,046,387
02 May 19	40.55000 -1.39	41.85	40.28	41.52	884,501
30 Apr 19	41.94000 -0.67	43.20	41.53	42.72	732,442
29 Apr 19	42.61000 +0.27	42.90	41.65	42.20	698,917
26 Apr 19	42.34000 +0.27	42.34	41.49	41.68	734,112
25 Apr 19	42.07000 -0.03	42.37	41.44	42.25	396,380
24 Apr 19	42.10000 +0.68	42.98	41.41	41.41	747,746
23 Apr 19	41.42000 -0.22	41.58	41.09	41.50	566,847
18 Apr 19	41.64000 +0.02	41.86	41.36	41.50	500,398
17 Apr 19	41.62000 +0.06	41.77	40.80	40.83	838,435
16 Apr 19	41.56000 +3.98	42.09	40.00	40.10	1,864,670
15 Apr 19	37.58000 -0.14	37.75	37.31	37.74	308,087
12 Apr 19	37.72000 +0.87	37.72	36.66	36.86	599,219
11 Apr 19	36.85000 +0.54	37.13	36.37	36.49	469,206
10 Apr 19	36.31000 +0.97	36.35	35.18	35.35	485,807
09 Apr 19	35.34000 -0.57	36.50	35.19	36.30	521,877
08 Apr 19	35.91000 -0.27	36.16	35.47	36.16	354,270
05 Apr 19	36.18000 -0.03	36.56	35.79	36.40	273,342
04 Apr 19	36.21000 -0.79	37.26	36.14	36.95	478,034
03 Apr 19	37.00000 +1.02	37.11	36.25	36.30	675,218
02 Apr 19	35.98000 +0.91	36.41	35.11	35.25	424,765
01 Apr 19	35.07000 +0.32	35.80	34.86	34.89	651,576
29 Mar 19	34.75000 -0.05	35.38	34.65	35.04	511,222
28 Mar 19	34.80000 -0.07	35.19	34.58	34.76	446,813
27 Mar 19	34.87000 -0.17	35.51	34.75	35.20	365,154
26 Mar 19	35.04000 +0.85	35.19	34.25	34.27	390,374
25 Mar 19	34.19000 -0.02	34.51	33.62	33.91	407,825
22 Mar 19	34.21000 -0.89	35.75	34.14	35.14	662,517
21 Mar 19	35.10000 +0.40	35.10	34.42	34.50	409,231
20 Mar 19	34.70000 -0.54	35.20	34.60	35.00	459,426
19 Mar 19	35.24000 -0.03	35.30	33.78	34.90	793,710
18 Mar 19	35.27000 +0.27	35.35	34.50	34.66	503,299
15 Mar 19	35.00000 +0.22	35.38	34.64	34.83	822,118
14 Mar 19	34.78000 +0.93	35.00	33.64	33.79	888,086
13 Mar 19	33.85000 +0.57	34.02	32.85	33.38	566,094
12 Mar 19	33.28000 -0.02	33.72	32.54	32.54	651,642
11 Mar 19	33.30000 +0.49	33.45	32.90	32.90	604,401
08 Mar 19	32.81000 -1.01	33.30	32.33	33.30	688,609
07 Mar 19	33.82000 -0.31	33.97	33.45	33.69	789,406
06 Mar 19	34.13000 +1.40	34.35	32.50	32.50	1,215,745
05 Mar 19	32.73000 +0.62	32.75	31.66	31.81	736,635
04 Mar 19	32.11000 -0.64	32.76	31.70	32.75	920,188
01 Mar 19	32.75000 +0.35	32.86	31.64	32.36	1,482,383
28 Feb 19	32.40000 +6.22	32.60	29.94	30.10	4,190,026
27 Feb 19	26.18000 -0.77	26.96	26.02	26.55	702,649
26 Feb 19	26.95000 -0.31	27.05	25.89	26.29	629,971
25 Feb 19	27.26000 +1.08	27.69	26.21	26.30	518,848
22 Feb 19	26.18000 -0.32	26.50	25.80	26.07	558,752
21 Feb 19	26.50000 -0.39	27.22	26.45	27.00	333,689
20 Feb 19	26.89000 +0.22	27.07	26.65	26.66	413,612
19 Feb 19	26.67000 -0.31	27.14	26.00	26.82	432,538
18 Feb 19	26.98000 +0.84	27.26	25.78	26.02	510,094
15 Feb 19	26.14000 +0.41	26.38	23.58	24.10	1,096,528
14 Feb 19	25.73000 +0.05	26.34	25.29	25.94	427,362
13 Feb 19	25.68000 -1.26	26.79	25.53	26.57	610,047
12 Feb 19	26.94000 +0.85	27.52	26.26	26.26	487,351
11 Feb 19	26.09000 +0.90	26.21	25.28	25.46	420,074
08 Feb 19	25.19000 -0.42	26.14	25.02	25.47	455,970
07 Feb 19	25.61000 -1.54	27.15	25.61	27.12	668,707
06 Feb 19	27.15000 -0.61	27.74	26.96	27.69	567,489
05 Feb 19	27.76000 +0.67	27.84	26.91	27.10	468,840
04 Feb 19	27.09000 -0.19	27.29	26.69	27.21	501,769
01 Feb 19	27.28000 +0.63	27.34	26.61	26.75	542,161
31 Jan 19	26.65000 +0.56	26.74	25.59	26.17	775,923
30 Jan 19	26.09000 -0.30	26.59	25.18	25.80	661,456
29 Jan 19	26.39000 -2.33	27.62	26.01	27.59	1,295,150
28 Jan 19	28.72000 -1.21	30.59	28.42	30.00	742,162
25 Jan 19	29.93000 +0.90	30.00	28.98	29.20	573,104
24 Jan 19	29.03000 +0.54	29.08	28.34	28.43	605,860
23 Jan 19	28.49000 +0.51	28.62	27.73	27.91	720,805
22 Jan 19	27.98000 +0.89	28.18	27.08	27.14	596,545
21 Jan 19	27.09000 +0.48	27.19	26.46	26.59	327,312
18 Jan 19	26.61000 +0.32	26.67	26.20	26.43	517,821
17 Jan 19	26.29000 +0.19	26.39	25.88	26.00	294,985
16 Jan 19	26.10000 -0.16	26.52	25.87	26.22	404,591
15 Jan 19	26.26000 -0.24	27.35	26.17	27.14	454,186
14 Jan 19	26.50000 -0.43	26.95	26.21	26.83	445,091
11 Jan 19	26.93000 -0.57	27.94	26.28	27.64	687,987
10 Jan 19	27.50000 +0.32	27.50	26.92	27.14	498,577
09 Jan 19	27.18000 +0.59	27.40	26.75	26.93	633,300
08 Jan 19	26.59000 +0.39	26.95	25.78	26.25	918,946
07 Jan 19	26.20000 +1.44	26.20	24.65	25.02	840,176
04 Jan 19	24.76000 +0.79	24.97	23.76	24.42	757,833
03 Jan 19	23.97000 +1.01	24.36	23.23	23.87	831,445
02 Jan 19	22.96000 +0.52	23.08	21.82	22.35	619,245
28 Dec 18	22.44000 -0.49	23.13	22.42	23.00	292,419
27 Dec 18	22.93000 +0.40	23.44	22.09	22.75	631,750
21 Dec 18	22.53000 +0.03	23.04	22.02	22.28	970,211
20 Dec 18	22.50000 -1.89	23.97	22.48	23.97	1,046,034
19 Dec 18	24.39000 +0.58	24.89	23.43	23.80	984,202
18 Dec 18	23.81000 +1.25	24.06	22.50	22.83	1,263,551
17 Dec 18	22.56000 -2.97	24.75	20.99	24.75	3,791,941
14 Dec 18	25.53000 +0.06	25.73	25.26	25.27	636,056
13 Dec 18	25.47000 +0.02	25.88	25.31	25.48	471,407
12 Dec 18	25.45000 -0.67	26.21	24.81	26.17	755,009
11 Dec 18	26.12000 +0.68	26.44	25.47	25.55	639,367
10 Dec 18	25.44000 -0.07	25.73	25.10	25.31	711,610
07 Dec 18	25.51000 +0.06	26.60	25.45	25.71	564,953
06 Dec 18	25.45000 -0.90	26.12	25.36	26.06	715,097
05 Dec 18	26.35000 -0.60	27.31	26.35	26.91	532,466
04 Dec 18	26.95000 -0.79	27.98	26.95	27.65	427,882
03 Dec 18	27.74000 +0.34	28.42	27.50	28.00	422,706
30 Nov 18	27.40000 -1.28	28.70	27.06	28.70	619,384
29 Nov 18	28.68000 -0.39	29.59	28.68	29.23	460,033
28 Nov 18	29.07000 +0.36	29.44	28.55	29.00	393,516
27 Nov 18	28.71000 -0.09	29.07	28.49	28.90	434,173
26 Nov 18	28.80000 +0.57	29.71	28.35	28.70	604,205
23 Nov 18	28.23000 +0.48	28.85	27.71	27.74	404,318
22 Nov 18	27.75000 -0.16	28.15	27.44	28.06	310,443
21 Nov 18	27.91000 +0.43	28.02	26.60	27.70	709,213
20 Nov 18	27.48000 +0.25	28.05	26.32	26.50	963,986
19 Nov 18	27.23000 -1.61	28.84	27.12	28.81	947,782
16 Nov 18	28.84000 -1.26	30.32	27.62	30.18	1,262,288
15 Nov 18	30.10000 -0.87	31.27	29.92	31.01	607,972
14 Nov 18	30.97000 +0.41	31.47	30.23	30.43	587,005
13 Nov 18	30.56000 +0.20	30.96	30.18	30.44	392,225
12 Nov 18	30.36000 -1.04	31.68	30.30	31.51	600,044
09 Nov 18	31.40000 -0.82	31.87	30.73	31.87	763,583
08 Nov 18	32.22000 +0.98	32.47	31.30	31.45	779,163
07 Nov 18	31.24000 -0.22	31.78	30.10	31.56	1,212,652
06 Nov 18	31.46000 -2.93	34.57	30.96	34.50	1,967,780
05 Nov 18	34.39000 -0.96	35.41	34.30	35.31	602,426
02 Nov 18	35.35000 +0.69	36.11	35.09	35.21	515,046
01 Nov 18	34.66000 +0.46	35.22	34.16	34.34	481,240
31 Oct 18	34.20000 +0.40	34.54	33.60	34.23	481,144
30 Oct 18	33.80000 +0.31	34.00	32.73	33.70	371,762
29 Oct 18	33.49000 +0.20	33.84	33.00	33.42	334,027
26 Oct 18	33.29000 -0.58	33.82	32.06	33.59	545,354
25 Oct 18	33.87000 +1.13	34.22	32.33	32.43	427,812
24 Oct 18	32.74000 -0.03	33.29	32.31	32.88	464,444
23 Oct 18	32.77000 -1.17	33.71	32.48	33.63	536,681
22 Oct 18	33.94000 -0.39	34.89	33.56	34.52	376,070
19 Oct 18	34.33000 +0.16	34.49	33.55	34.39	421,530
18 Oct 18	34.17000 -0.02	34.98	34.17	34.33	395,623
17 Oct 18	34.19000 +0.51	34.56	34.03	34.15	423,106
16 Oct 18	33.68000 +1.11	33.95	32.69	32.77	479,261
15 Oct 18	32.57000 -0.25	33.02	32.18	32.82	436,019
12 Oct 18	32.82000 +0.85	33.62	32.69	33.10	851,033
11 Oct 18	31.97000 +0.46	32.47	30.18	30.75	1,179,311
10 Oct 18	31.51000 -0.78	32.51	31.25	32.07	770,230
09 Oct 18	32.29000 -0.41	33.33	32.14	32.85	777,056
08 Oct 18	32.70000 -1.12	33.71	32.02	33.69	626,107
05 Oct 18	33.82000 -0.25	34.12	33.44	34.11	453,639
04 Oct 18	34.07000 -0.32	34.89	33.86	34.54	478,350
02 Oct 18	34.39000 -0.11	34.53	33.59	34.30	515,386
01 Oct 18	34.50000 +0.99	35.06	33.55	33.72	685,006
28 Sep 18	33.51000 -0.29	33.95	33.10	33.81	768,061
27 Sep 18	33.80000 -0.43	34.44	33.47	34.18	726,085
26 Sep 18	34.23000 -0.54	35.17	34.05	34.98	553,522
25 Sep 18	34.77000 -0.23	35.34	34.55	34.90	629,028
24 Sep 18	35.00000 +0.00	35.31	34.50	34.77	480,474
21 Sep 18	35.00000 -0.56	35.79	35.00	35.79	1,139,747
20 Sep 18	35.56000 -1.12	37.30	35.14	36.98	1,069,053
19 Sep 18	36.68000 +0.31	37.30	35.02	36.60	1,298,750
18 Sep 18	36.37000 -5.53	37.78	33.47	35.00	4,039,434
17 Sep 18	41.90000 -0.10	42.02	41.63	41.84	193,543
14 Sep 18	42.00000 -0.05	42.25	41.86	42.19	281,113
13 Sep 18	42.05000 -0.45	42.51	41.98	42.49	241,601
12 Sep 18	42.50000 +0.21	42.97	42.36	42.36	296,149
11 Sep 18	42.29000 +0.10	42.56	41.90	42.40	295,889
10 Sep 18	42.19000 +1.41	42.39	40.82	40.82	656,474
07 Sep 18	40.78000 -0.14	41.23	40.54	40.80	649,937
06 Sep 18	40.92000 -1.53	42.38	40.62	42.10	965,893
05 Sep 18	42.45000 -1.49	43.90	42.03	43.82	722,813
04 Sep 18	43.94000 -0.69	44.96	43.76	44.59	365,914
03 Sep 18	44.63000 -0.69	45.38	44.50	45.32	263,063
31 Aug 18	45.32000 -0.37	45.65	44.95	45.65	369,767
30 Aug 18	45.69000 -0.26	46.06	45.63	45.76	201,274
29 Aug 18	45.95000 -0.02	46.22	45.61	46.00	246,499
28 Aug 18	45.97000 -0.05	46.32	45.95	45.95	284,812
27 Aug 18	46.02000 +0.08	46.24	45.81	45.84	189,214
24 Aug 18	45.94000 -0.06	46.01	45.64	46.00	226,503
23 Aug 18	46.00000 +0.59	46.00	45.48	45.48	377,689
22 Aug 18	45.41000 +0.48	45.45	44.80	44.97	360,539
21 Aug 18	44.93000 +0.38	45.22	44.33	44.44	278,761
20 Aug 18	44.55000 +0.13	44.79	44.24	44.26	330,161
17 Aug 18	44.42000 -0.49	44.96	44.00	44.96	245,605
16 Aug 18	44.91000 +0.49	44.98	44.03	44.24	321,406
15 Aug 18	44.42000 -0.38	45.08	43.53	45.08	544,194
14 Aug 18	44.80000 -0.08	45.34	44.70	45.05	358,579
13 Aug 18	44.88000 -0.20	45.11	44.43	45.08	464,058
10 Aug 18	45.08000 -0.10	45.37	44.20	44.95	545,961
09 Aug 18	45.18000 +2.01	45.28	42.92	43.20	1,142,180
08 Aug 18	43.17000 -2.17	44.84	42.72	44.75	1,362,615
07 Aug 18	45.34000 -2.67	45.93	44.17	44.60	2,046,083
06 Aug 18	48.01000 -0.79	48.90	47.60	48.80	505,987
03 Aug 18	48.80000 -0.02	49.14	48.62	49.03	248,652
02 Aug 18	48.82000 -0.27	49.21	48.54	48.99	297,714
01 Aug 18	49.09000 +0.03	49.35	48.74	49.21	302,663
31 Jul 18	49.06000 -0.33	49.33	48.68	49.33	292,977
30 Jul 18	49.39000 -0.35	49.74	48.99	49.74	286,115
27 Jul 18	49.74000 +0.47	49.97	49.26	49.28	230,063
26 Jul 18	49.27000 +0.42	49.44	48.96	49.05	307,427
25 Jul 18	48.85000 +0.24	48.94	48.43	48.70	227,496
24 Jul 18	48.61000 +0.00	49.38	48.56	48.93	263,260
23 Jul 18	48.61000 +0.87	48.82	47.75	47.75	406,825
20 Jul 18	47.74000 -0.20	48.67	47.65	47.87	468,272
19 Jul 18	47.94000 -0.21	48.00	47.38	47.55	362,636
18 Jul 18	48.15000 +0.02	48.63	48.06	48.47	274,168
17 Jul 18	48.13000 +0.61	48.37	47.59	47.59	373,476
16 Jul 18	47.52000 +0.15	47.83	47.36	47.50	210,456
13 Jul 18	47.37000 -1.38	49.10	46.86	49.01	496,837
12 Jul 18	48.75000 -1.08	49.13	47.33	49.00	969,164
11 Jul 18	49.83000 -0.04	50.02	49.14	49.67	331,907
10 Jul 18	49.87000 +1.38	50.34	48.67	48.73	560,581
09 Jul 18	48.49000 +0.66	48.77	47.92	47.93	272,018
06 Jul 18	47.83000 +0.21	47.98	47.46	47.80	375,192
05 Jul 18	47.62000 +0.14	47.96	47.30	47.51	261,494
04 Jul 18	47.48000 -0.61	48.10	47.48	48.01	188,984
03 Jul 18	48.09000 +0.37	49.20	47.82	48.18	497,159
02 Jul 18	47.72000 -0.15	47.96	47.20	47.54	368,386
29 Jun 18	47.87000 +0.66	48.18	47.47	47.59	786,779
28 Jun 18	47.21000 -0.59	47.96	46.84	47.74	515,157
27 Jun 18	47.80000 +0.64	47.97	46.81	47.20	480,330
26 Jun 18	47.16000 +0.38	47.18	46.28	46.38	418,750
25 Jun 18	46.78000 -0.51	47.43	46.73	47.17	277,310
22 Jun 18	47.29000 +0.88	47.29	46.33	46.33	351,276
21 Jun 18	46.41000 -0.01	46.85	46.22	46.51	413,717
20 Jun 18	46.42000 +0.38	46.70	46.33	46.44	277,719
19 Jun 18	46.04000 -0.64	46.24	45.39	45.94	287,583
18 Jun 18	46.68000 -0.79	47.42	46.34	47.31	299,203
15 Jun 18	47.47000 -0.15	47.88	47.20	47.75	1,397,885
14 Jun 18	47.62000 +0.42	47.70	46.64	46.90	503,491
13 Jun 18	47.20000 +0.17	47.40	46.65	47.00	460,657
12 Jun 18	47.03000 +0.74	47.03	46.33	46.60	354,491
11 Jun 18	46.29000 +0.26	46.80	46.10	46.43	244,984
08 Jun 18	46.03000 -0.12	46.11	45.41	45.98	239,422
07 Jun 18	46.15000 -0.28	46.73	46.02	46.70	375,032
06 Jun 18	46.43000 +0.49	46.62	45.86	46.19	462,631
05 Jun 18	45.94000 +0.42	46.76	45.50	45.60	430,897
04 Jun 18	45.52000 +0.13	45.73	44.20	45.38	587,518
01 Jun 18	45.39000 -0.16	45.80	45.08	45.47	394,556
31 May 18	45.55000 +0.61	46.12	44.94	45.18	577,277
30 May 18	44.94000 +0.30	45.13	44.41	44.61	286,906
29 May 18	44.64000 -0.43	45.00	44.26	45.00	351,492
28 May 18	45.07000 +0.07	45.59	44.94	45.30	329,500
25 May 18	45.00000 +0.08	45.50	44.69	44.96	435,958
24 May 18	44.92000 -0.56	45.42	44.78	45.12	543,403
23 May 18	45.48000 -0.50	45.95	45.29	45.81	402,692
22 May 18	45.98000 +0.51	46.39	45.50	45.80	454,898
18 May 18	45.47000 +0.22	45.75	44.87	45.17	442,837
17 May 18	45.25000 +1.44	45.28	43.87	43.96	596,874
16 May 18	43.81000 +0.57	44.08	43.24	43.24	348,651
15 May 18	43.24000 -0.88	44.15	43.21	43.71	473,277
14 May 18	44.12000 +0.54	44.19	43.41	43.72	339,302
11 May 18	43.58000 +0.16	43.79	43.23	43.35	373,286
10 May 18	43.42000 -0.39	43.90	43.22	43.76	326,046
09 May 18	43.81000 -1.26	45.38	43.56	45.34	501,041
08 May 18	45.07000 +1.42	45.56	43.40	43.40	1,072,019
07 May 18	43.65000 -0.44	44.50	43.10	44.39	449,332
04 May 18	44.09000 +0.74	44.11	43.38	43.38	583,352
03 May 18	43.35000 +0.00	43.67	43.02	43.42	412,008
02 May 18	43.35000 +0.60	43.46	42.79	43.07	661,545
30 Apr 18	42.75000 +0.00	43.15	42.58	42.90	301,219
27 Apr 18	42.75000 +0.17	43.07	42.61	42.71	253,097
26 Apr 18	42.58000 +0.09	42.73	41.78	42.53	554,882
25 Apr 18	42.49000 -1.11	43.83	42.44	43.53	466,306
24 Apr 18	43.60000 -0.07	44.00	43.40	43.80	310,665
23 Apr 18	43.67000 +0.23	43.97	43.43	43.51	255,040
20 Apr 18	43.44000 +0.52	43.51	42.89	42.94	225,891
19 Apr 18	42.92000 -0.63	44.12	42.78	43.60	346,541
18 Apr 18	43.55000 -0.65	44.45	43.35	44.34	266,652
17 Apr 18	44.20000 +0.99	44.48	43.38	43.50	338,282
16 Apr 18	43.21000 -0.82	44.38	43.06	44.06	329,876
13 Apr 18	44.03000 -0.63	44.90	44.03	44.85	221,699
12 Apr 18	44.66000 +0.47	44.83	44.17	44.29	238,916
11 Apr 18	44.19000 -0.09	44.56	43.40	43.71	482,928
10 Apr 18	44.28000 -0.19	44.78	44.12	44.78	283,017
09 Apr 18	44.47000 +0.15	45.24	44.36	44.45	235,427
06 Apr 18	44.32000 -0.20	44.61	43.68	44.30	256,575
05 Apr 18	44.52000 +1.36	44.69	43.89	43.89	338,829
04 Apr 18	43.16000 -0.83	44.38	42.69	44.11	498,263
03 Apr 18	43.99000 -0.29	44.28	43.31	43.99	438,237
29 Mar 18	44.28000 +0.70	44.50	43.35	43.52	448,645
28 Mar 18	43.58000 -1.07	44.26	43.31	44.22	483,005
27 Mar 18	44.65000 +0.65	45.05	44.52	44.74	500,695
26 Mar 18	44.00000 -0.80	45.32	43.75	44.96	369,803
23 Mar 18	44.80000 -0.06	45.05	43.92	44.55	413,471
22 Mar 18	44.86000 -2.09	46.43	44.68	46.43	713,161
21 Mar 18	46.95000 -0.73	48.07	46.55	47.69	468,221
20 Mar 18	47.68000 +0.52	47.96	46.97	47.16	410,980
19 Mar 18	47.16000 +0.15	47.70	46.67	46.99	402,922
16 Mar 18	47.01000 -0.23	47.70	46.70	47.45	451,476
15 Mar 18	47.24000 +0.80	47.43	46.48	46.84	310,951
14 Mar 18	46.44000 -0.06	46.86	46.37	46.48	246,044
13 Mar 18	46.50000 -0.83	47.50	46.40	47.31	249,014
12 Mar 18	47.33000 +0.44	47.79	46.91	47.79	321,657
09 Mar 18	46.89000 +0.36	47.30	46.21	46.50	308,397
08 Mar 18	46.53000 +0.63	46.75	45.86	45.91	454,718
07 Mar 18	45.90000 +1.45	45.90	44.37	44.47	657,803
06 Mar 18	44.45000 +0.74	44.92	44.01	44.50	448,772
05 Mar 18	43.71000 +1.13	43.95	42.01	42.20	598,910
02 Mar 18	42.58000 -1.47	43.70	41.67	43.66	750,293
01 Mar 18	44.05000 -2.85	45.44	43.50	44.90	1,284,694
28 Feb 18	46.90000 +0.12	47.55	46.70	46.75	384,895
27 Feb 18	46.78000 -0.43	47.64	46.64	47.55	389,784
26 Feb 18	47.21000 -0.61	47.99	47.05	47.93	352,238
23 Feb 18	47.82000 -0.06	48.15	47.52	48.09	219,673
22 Feb 18	47.88000 +0.00	48.14	47.40	47.69	255,916
21 Feb 18	47.88000 +0.36	47.92	47.12	47.81	259,333
20 Feb 18	47.52000 +0.10	47.82	47.33	47.50	242,921
19 Feb 18	47.42000 -0.42	48.11	47.24	48.05	187,898
16 Feb 18	47.84000 +0.98	48.08	47.11	47.28	419,354
15 Feb 18	46.86000 +0.38	47.23	46.59	46.75	311,504
14 Feb 18	46.48000 +0.74	46.64	45.43	46.00	353,281
13 Feb 18	45.74000 +0.72	45.81	45.00	45.11	294,768
12 Feb 18	45.02000 +0.86	45.39	44.44	44.61	309,128
09 Feb 18	44.16000 -0.44	44.93	43.61	44.00	547,060
08 Feb 18	44.60000 -0.58	45.39	44.27	45.29	301,562
07 Feb 18	45.18000 +0.49	45.41	44.60	45.15	462,456
06 Feb 18	44.69000 -0.66	45.10	43.66	43.91	645,627
05 Feb 18	45.35000 -0.92	45.92	45.26	45.87	438,101
02 Feb 18	46.27000 -0.97	47.50	46.13	47.13	242,110
01 Feb 18	47.24000 +0.06	47.79	47.01	47.41	323,498
31 Jan 18	47.18000 +0.77	47.26	46.04	46.34	436,954
30 Jan 18	46.41000 -0.23	47.03	46.28	46.52	373,760
29 Jan 18	46.64000 -0.61	47.62	46.58	47.62	501,757
26 Jan 18	47.25000 +0.38	47.54	46.13	46.60	587,349
25 Jan 18	46.87000 -0.72	47.57	46.68	47.44	495,296
24 Jan 18	47.59000 -1.12	48.56	47.59	48.30	432,613
23 Jan 18	48.71000 -0.35	49.67	48.20	48.75	514,785
22 Jan 18	49.06000 +1.14	49.90	48.00	48.62	630,560
19 Jan 18	47.92000 +0.60	48.25	47.09	47.14	458,809
18 Jan 18	47.32000 +0.63	47.36	45.81	45.88	632,166
17 Jan 18	46.69000 +2.10	46.86	43.86	44.37	700,215
16 Jan 18	44.59000 +0.01	45.40	44.47	44.92	512,336
15 Jan 18	44.58000 -0.45	45.19	44.58	45.16	234,495
12 Jan 18	45.03000 +0.53	45.14	44.55	44.76	303,005
11 Jan 18	44.50000 +0.60	45.97	43.71	44.20	833,193
10 Jan 18	43.90000 -0.61	44.47	43.79	44.45	398,610
09 Jan 18	44.51000 -0.80	45.20	44.46	44.75	358,417
08 Jan 18	45.31000 +0.17	45.41	44.56	45.33	343,947
05 Jan 18	45.14000 +0.04	45.35	44.98	45.19	239,747
04 Jan 18	45.10000 -0.09	45.72	44.63	45.40	566,624
03 Jan 18	45.19000 +1.24	45.30	43.79	44.00	429,602
02 Jan 18	43.95000 -0.17	44.46	43.69	44.46	262,764
29 Dec 17	44.11500 -0.09	44.41	44.00	44.35	110,811
28 Dec 17	44.20500 -0.03	44.50	44.03	44.37	259,232
27 Dec 17	44.24000 +0.34	44.36	43.65	44.00	289,005
22 Dec 17	43.90000 -0.06	44.38	43.74	44.04	154,475
21 Dec 17	43.96000 -0.03	44.18	43.63	43.99	379,096
20 Dec 17	43.99500 +0.45	44.60	43.69	43.74	304,946
19 Dec 17	43.54500 -0.35	44.08	43.29	43.80	460,928
18 Dec 17	43.89000 -1.54	45.61	43.60	44.80	684,453
15 Dec 17	45.43000 -0.57	45.90	45.10	45.85	742,388
14 Dec 17	46.00000 -0.26	46.49	45.67	46.26	451,852
13 Dec 17	46.26500 +0.49	46.44	45.68	45.81	441,845
12 Dec 17	45.77500 -0.07	45.94	45.44	45.78	375,496
11 Dec 17	45.84500 +0.43	45.90	45.30	45.50	480,960
08 Dec 17	45.41500 +1.39	45.58	44.15	44.50	541,803
07 Dec 17	44.02500 +0.18	44.08	43.65	43.96	286,264
06 Dec 17	43.85000 +0.35	44.06	42.67	43.25	385,986
05 Dec 17	43.49500 +0.11	43.61	42.67	43.40	335,358
04 Dec 17	43.38000 +0.56	43.49	42.88	43.36	255,987
01 Dec 17	42.82000 -0.15	43.27	42.47	43.00	393,731
30 Nov 17	42.96500 -0.03	43.32	42.73	43.00	539,322
29 Nov 17	43.00000 -0.04	43.60	42.83	43.25	337,255
28 Nov 17	43.04500 -0.28	43.40	42.43	43.40	483,512
27 Nov 17	43.32500 +0.47	43.79	42.66	42.80	384,565
24 Nov 17	42.85500 +0.56	43.28	41.84	42.44	380,105
23 Nov 17	42.29000 -0.31	42.50	41.87	42.47	256,830
22 Nov 17	42.60000 +0.23	42.98	42.10	42.37	425,733
21 Nov 17	42.37000 +0.63	42.56	41.51	41.74	327,569
20 Nov 17	41.74500 +0.30	41.90	41.10	41.19	523,826
17 Nov 17	41.44500 +0.26	41.59	40.88	41.18	311,671
16 Nov 17	41.18500 +1.50	41.44	39.81	39.93	566,226
15 Nov 17	39.69000 -0.23	39.96	39.60	39.80	352,072
14 Nov 17	39.91500 +0.46	40.26	39.35	39.47	485,698
13 Nov 17	39.45500 -0.63	40.01	39.25	40.00	485,473
10 Nov 17	40.08000 -1.03	41.28	40.01	41.22	418,827
09 Nov 17	41.11500 +0.11	41.69	40.83	41.42	813,730
08 Nov 17	41.00500 +0.05	41.46	40.26	40.47	765,717
07 Nov 17	40.96000 -2.46	41.94	40.07	41.65	2,415,227
06 Nov 17	43.42000 -0.32	43.96	43.35	43.96	474,137
03 Nov 17	43.73500 +0.56	44.02	43.14	43.20	382,899
02 Nov 17	43.18000 +0.85	43.35	41.92	42.15	488,704
01 Nov 17	42.32500 -0.63	43.45	42.03	43.17	648,729
30 Oct 17	42.95500 +0.75	43.04	42.30	42.31	351,187
27 Oct 17	42.20500 +0.26	42.57	42.08	42.19	290,078
26 Oct 17	41.94500 +0.72	42.08	41.05	41.14	397,189
25 Oct 17	41.22000 -0.26	41.69	41.11	41.63	335,493
24 Oct 17	41.48500 +0.08	41.69	41.22	41.40	317,877
23 Oct 17	41.40500 -0.25	42.00	41.15	41.76	283,597
20 Oct 17	41.65000 -0.02	42.19	41.29	41.76	440,950
19 Oct 17	41.67000 -0.88	42.60	41.50	42.54	592,167
18 Oct 17	42.55000 -1.67	43.84	42.11	43.00	1,572,721
17 Oct 17	44.21500 -0.38	44.71	44.08	44.61	539,238
16 Oct 17	44.59000 +0.08	44.81	44.44	44.58	375,544
13 Oct 17	44.51500 -0.41	44.90	44.01	44.85	383,324
12 Oct 17	44.92500 +0.38	44.97	44.59	44.60	280,133
11 Oct 17	44.55000 +0.31	44.59	44.08	44.19	182,601
10 Oct 17	44.24500 +0.12	44.39	44.01	44.12	351,441
09 Oct 17	44.12500 +0.46	44.35	43.86	43.88	403,939
06 Oct 17	43.67000 -0.59	44.18	43.38	44.08	482,171
05 Oct 17	44.26000 +1.34	44.52	42.94	42.99	794,843
04 Oct 17	42.92000 +0.41	42.98	42.40	42.60	526,242
02 Oct 17	42.50500 +0.10	42.88	41.92	42.40	392,188
29 Sep 17	42.40000 +0.52	42.40	41.71	41.85	352,742
28 Sep 17	41.88500 +0.48	42.01	41.10	41.40	288,157
27 Sep 17	41.40000 +0.28	41.47	40.83	41.20	318,580
26 Sep 17	41.12500 -0.82	41.88	40.94	41.74	373,703
25 Sep 17	41.94500 +0.40	42.06	41.26	41.52	270,880
22 Sep 17	41.55000 +0.19	41.59	41.11	41.40	284,085
21 Sep 17	41.35500 +0.02	41.59	40.94	41.31	222,515
20 Sep 17	41.33500 -0.21	41.72	41.15	41.61	231,117
19 Sep 17	41.54500 +0.33	41.96	41.37	41.40	311,028
18 Sep 17	41.21500 +0.22	41.31	40.99	41.17	279,413
15 Sep 17	40.99000 -0.88	41.99	40.94	41.75	613,147
14 Sep 17	41.86500 +0.08	42.28	41.75	41.88	308,899
13 Sep 17	41.79000 +0.39	41.87	41.22	41.23	396,809
12 Sep 17	41.40500 -0.09	41.74	41.30	41.30	320,898
11 Sep 17	41.49500 +1.16	41.97	40.17	40.17	664,132
08 Sep 17	40.33000 +0.29	40.33	39.61	40.06	326,064
07 Sep 17	40.04000 -0.06	40.62	40.00	40.35	317,572
06 Sep 17	40.10000 -0.13	40.46	40.00	40.17	383,550
05 Sep 17	40.23000 +0.29	40.49	39.73	39.97	293,847
04 Sep 17	39.94000 -0.06	40.17	39.63	39.63	259,941
01 Sep 17	40.00000 +0.22	40.13	39.83	39.83	318,304
31 Aug 17	39.78500 -0.10	40.14	39.54	40.10	483,959
30 Aug 17	39.89000 -0.03	40.20	39.85	40.20	300,264
29 Aug 17	39.91500 -0.15	40.01	39.62	39.80	490,457
28 Aug 17	40.06000 -0.23	40.40	39.90	40.19	229,530
25 Aug 17	40.29500 +0.30	41.15	40.17	40.37	487,980
24 Aug 17	39.99500 +0.11	40.33	39.87	40.03	289,676
23 Aug 17	39.88500 -0.28	40.37	39.84	40.08	390,148
22 Aug 17	40.16000 +0.15	40.35	39.88	40.15	367,037
21 Aug 17	40.00500 -0.49	40.55	39.89	40.41	324,188
18 Aug 17	40.50000 -0.31	40.69	40.22	40.59	435,162
17 Aug 17	40.81500 +0.31	41.17	40.51	40.51	464,235
16 Aug 17	40.50000 +0.45	40.58	40.04	40.26	416,634
15 Aug 17	40.05000 +0.09	40.44	39.97	40.20	428,955
14 Aug 17	39.96000 +0.08	40.30	39.80	40.10	441,155
11 Aug 17	39.87500 +0.17	39.94	38.90	39.34	768,461
10 Aug 17	39.71000 +0.27	40.15	38.22	38.50	1,175,775
09 Aug 17	39.44000 -0.09	39.74	39.07	39.20	735,211
08 Aug 17	39.53000 +0.08	39.53	39.10	39.11	511,736
07 Aug 17	39.44500 -0.15	39.82	39.28	39.74	391,798
04 Aug 17	39.60000 +0.42	39.82	38.92	39.17	509,999
03 Aug 17	39.18000 +0.52	39.30	38.65	38.67	669,122
02 Aug 17	38.66000 +0.12	38.77	38.26	38.76	480,169
01 Aug 17	38.54500 +0.73	38.85	37.74	37.97	545,909
31 Jul 17	37.81500 +0.09	38.18	37.57	37.77	463,888
28 Jul 17	37.72500 +0.08	38.18	37.23	37.31	421,396
27 Jul 17	37.64500 +0.21	37.88	37.30	37.40	355,904
26 Jul 17	37.43500 +0.35	37.90	36.98	37.13	865,708
25 Jul 17	37.08500 +0.09	37.56	36.97	37.07	663,323
24 Jul 17	36.99000 -0.61	37.67	36.66	37.44	1,004,452
21 Jul 17	37.60000 -1.27	38.60	37.47	38.04	898,372
20 Jul 17	38.87000 +1.04	39.04	37.26	38.03	1,277,747
19 Jul 17	37.83000 -1.38	39.42	37.53	39.01	1,432,868
18 Jul 17	39.21000 -3.53	40.50	38.57	40.50	2,972,830
17 Jul 17	42.74500 +1.06	42.85	41.68	42.08	602,802
14 Jul 17	41.68000 +0.24	41.68	41.24	41.55	327,947
13 Jul 17	41.44000 +0.75	41.49	40.42	40.78	650,170
12 Jul 17	40.69000 +1.59	40.94	40.13	40.30	641,410
11 Jul 17	39.10000 -0.40	39.78	39.03	39.50	280,652
10 Jul 17	39.50000 -0.17	40.01	39.44	39.92	357,451
07 Jul 17	39.67000 +0.13	39.92	39.12	39.63	499,058
06 Jul 17	39.54000 -0.85	40.69	39.29	40.62	438,034
05 Jul 17	40.39500 +0.19	40.67	39.27	39.51	573,141
04 Jul 17	40.21000 -0.03	40.44	39.85	40.19	241,792
03 Jul 17	40.23500 +0.23	40.95	40.01	40.95	347,799
30 Jun 17	40.01000 +0.35	40.61	38.81	39.18	932,023
29 Jun 17	39.65500 -1.24	41.40	39.65	41.27	497,784
28 Jun 17	40.89000 +0.49	40.92	40.03	40.28	577,767
27 Jun 17	40.40500 -0.28	40.72	40.03	40.47	444,391
26 Jun 17	40.68500 -0.33	41.08	39.98	40.49	864,185
23 Jun 17	41.02000 -1.55	42.59	40.92	42.59	588,065
22 Jun 17	42.57000 -0.03	42.97	42.35	42.50	408,856
21 Jun 17	42.59500 -0.24	42.69	40.22	42.30	1,741,160
20 Jun 17	42.83000 -1.90	45.48	42.46	45.09	1,071,728
19 Jun 17	44.73000 +1.29	44.74	43.60	43.69	412,396
16 Jun 17	43.44000 +0.88	43.44	42.69	42.69	888,835
15 Jun 17	42.56500 -0.90	43.22	42.42	43.22	417,234
14 Jun 17	43.46500 -0.06	43.96	43.37	43.71	535,602
13 Jun 17	43.52000 +0.53	43.74	43.14	43.14	399,476
12 Jun 17	42.98500 -1.85	44.40	42.88	44.40	679,548
09 Jun 17	44.84000 +0.89	44.99	43.87	44.00	455,854
08 Jun 17	43.95000 +0.26	44.10	43.55	43.75	411,994
07 Jun 17	43.68500 +0.25	43.81	43.18	43.31	479,722
06 Jun 17	43.44000 +0.13	43.56	42.92	43.51	542,030
02 Jun 17	43.30500 +0.40	43.76	42.88	43.20	543,798
01 Jun 17	42.90000 +0.39	42.90	42.20	42.59	346,740
31 May 17	42.51000 +0.11	42.89	42.08	42.40	2,661,797
30 May 17	42.40000 +0.12	42.50	42.18	42.25	324,918
29 May 17	42.28000 -0.34	42.84	42.24	42.60	225,815
26 May 17	42.62000 +0.13	42.99	42.40	42.59	431,651
25 May 17	42.49000 +0.62	42.58	41.83	41.88	278,255
24 May 17	41.87000 -0.05	42.17	41.56	41.92	384,325
23 May 17	41.92000 +1.36	42.33	40.53	40.53	723,655
22 May 17	40.55500 +0.39	40.73	40.37	40.58	621,264
19 May 17	40.17000 +0.19	40.60	39.99	40.02	503,889
18 May 17	39.98000 -0.02	40.46	39.52	39.87	496,919
17 May 17	40.00000 +0.28	40.48	39.33	39.63	822,168
16 May 17	39.71500 +0.62	40.34	39.10	39.20	745,853
15 May 17	39.10000 -0.12	39.50	38.94	39.20	593,468
12 May 17	39.21500 +0.22	39.34	38.89	39.13	548,090
11 May 17	39.00000 -0.80	39.74	38.83	39.74	1,037,442
10 May 17	39.80000 -0.74	40.35	39.33	40.00	1,170,319
09 May 17	40.53500 -0.57	41.79	40.26	40.51	604,810
08 May 17	41.10500 +0.33	41.61	40.53	40.89	571,097
05 May 17	40.77000 +0.31	40.77	40.23	40.40	360,902
04 May 17	40.45500 +0.49	40.83	39.96	40.07	326,704
03 May 17	39.97000 -0.71	40.31	39.60	40.30	390,552
02 May 17	40.68000 +0.19	40.69	40.17	40.50	410,656
28 Apr 17	40.48500 -0.01	40.99	40.34	40.40	438,437
27 Apr 17	40.49500 +0.31	40.71	39.88	40.15	381,773
26 Apr 17	40.19000 +0.01	40.40	39.92	40.09	458,292
25 Apr 17	40.18000 +0.85	40.38	39.34	39.42	551,755
24 Apr 17	39.33000 +1.40	39.41	38.67	38.67	643,095
21 Apr 17	37.93000 -0.47	38.81	37.90	38.50	508,779
20 Apr 17	38.40000 -0.02	38.50	37.37	38.38	777,105
19 Apr 17	38.42000 -1.93	38.95	38.01	38.95	1,349,290
18 Apr 17	40.34500 -0.15	40.76	40.29	40.71	490,670
13 Apr 17	40.50000 +0.54	40.75	39.51	39.87	502,915
12 Apr 17	39.96000 +1.29	39.99	38.54	38.82	608,442
11 Apr 17	38.66500 -0.29	39.02	38.30	38.97	298,051
10 Apr 17	38.96000 -0.11	39.38	38.81	39.04	288,334
07 Apr 17	39.07000 -0.48	39.66	38.81	39.60	398,650
06 Apr 17	39.55000 +0.17	39.58	39.08	39.20	332,124
05 Apr 17	39.38500 -0.19	39.41	39.01	39.33	461,743
04 Apr 17	39.57000 +1.37	39.89	38.05	38.26	833,142
03 Apr 17	38.20000 +0.28	38.33	37.75	38.00	418,820
31 Mar 17	37.92500 +0.51	37.92	37.17	37.38	304,541
30 Mar 17	37.42000 -0.08	37.64	37.26	37.53	159,901
29 Mar 17	37.50000 -0.10	37.69	37.29	37.65	208,709
28 Mar 17	37.59500 +0.10	37.69	37.33	37.51	228,435
27 Mar 17	37.49000 -0.03	37.49	37.08	37.29	240,846
24 Mar 17	37.52000 +0.37	37.53	36.87	37.20	340,742
23 Mar 17	37.15000 +0.48	37.18	36.56	36.60	304,676
22 Mar 17	36.67000 -0.56	36.87	36.28	36.87	312,812
21 Mar 17	37.22500 -0.38	37.88	37.22	37.74	483,479
20 Mar 17	37.60000 +0.17	37.81	37.28	37.36	331,820
17 Mar 17	37.43000 +0.21	37.44	36.97	37.21	513,089
16 Mar 17	37.22500 +0.36	37.35	37.01	37.18	413,012
15 Mar 17	36.86000 +0.29	36.99	36.55	36.56	414,094
14 Mar 17	36.57000 -0.49	36.98	36.13	36.89	525,650
13 Mar 17	37.05500 +0.28	37.06	36.81	36.88	337,732
10 Mar 17	36.78000 +0.98	37.16	36.45	36.45	927,987
09 Mar 17	35.80000 -0.03	35.92	35.43	35.78	483,112
08 Mar 17	35.83500 +0.30	36.09	35.50	35.51	413,649
07 Mar 17	35.53500 -0.10	36.03	35.49	35.67	379,993
06 Mar 17	35.63500 -0.15	36.00	35.49	35.80	496,242
03 Mar 17	35.78500 -0.72	36.29	35.69	36.21	779,314
02 Mar 17	36.50500 -0.93	37.49	36.35	37.49	814,153
01 Mar 17	37.44000 -0.31	37.65	35.55	36.22	1,702,748
28 Feb 17	37.75000 -0.07	38.19	37.74	38.04	586,647
27 Feb 17	37.82000 +0.03	38.21	37.56	37.60	441,756
24 Feb 17	37.79500 -0.36	38.39	37.26	37.96	428,171
23 Feb 17	38.15000 -0.15	38.45	38.06	38.21	325,846
22 Feb 17	38.30000 +0.28	38.33	37.88	38.10	385,725
21 Feb 17	38.02000 +0.51	38.03	37.42	37.55	279,664
20 Feb 17	37.51500 +0.36	37.67	36.99	37.21	276,625
17 Feb 17	37.15000 -0.42	37.60	37.01	37.60	304,681
16 Feb 17	37.57500 -0.02	37.94	37.37	37.67	209,609
15 Feb 17	37.59500 -0.21	37.99	37.38	37.85	227,269
14 Feb 17	37.80500 +0.12	37.84	37.49	37.62	210,583
13 Feb 17	37.69000 +0.06	37.83	37.44	37.63	233,482
10 Feb 17	37.63500 +0.10	37.94	37.50	37.51	341,589
09 Feb 17	37.53000 +1.02	37.60	36.42	36.58	576,854
08 Feb 17	36.51000 +0.17	36.51	36.06	36.24	319,943
07 Feb 17	36.34000 +0.21	36.44	36.00	36.00	286,486
06 Feb 17	36.13500 -0.66	36.92	36.08	36.82	301,594
03 Feb 17	36.79500 -0.04	37.14	36.46	36.81	464,758
02 Feb 17	36.83500 +0.22	36.96	36.20	36.65	314,782
01 Feb 17	36.62000 +0.11	37.13	36.12	36.70	538,409
31 Jan 17	36.50500 +0.59	37.15	35.97	36.09	682,085
30 Jan 17	35.92000 -0.29	36.21	35.51	36.21	360,081
27 Jan 17	36.21000 +0.27	36.44	36.00	36.25	527,862
26 Jan 17	35.94000 -0.15	36.35	35.82	36.24	411,594
25 Jan 17	36.08500 +0.49	36.11	35.31	35.81	678,831
24 Jan 17	35.59500 -0.15	35.90	35.32	35.80	462,099
23 Jan 17	35.74000 -0.15	36.00	35.63	35.81	381,559
20 Jan 17	35.89000 -0.91	36.90	34.92	36.74	1,160,243
19 Jan 17	36.80000 -0.20	37.46	36.76	37.08	378,700
18 Jan 17	37.00000 -0.28	37.80	36.46	37.58	904,016
17 Jan 17	37.28000 -2.37	38.83	36.75	37.38	1,846,133
16 Jan 17	39.65000 -0.10	40.31	39.47	40.27	373,425
13 Jan 17	39.75500 +1.10	40.38	38.80	38.80	622,717
12 Jan 17	38.65500 +0.51	39.06	38.08	38.17	674,495
11 Jan 17	38.14500 +0.90	38.42	37.19	37.33	460,474
10 Jan 17	37.24000 -0.16	37.84	36.95	37.60	283,978
09 Jan 17	37.40500 +0.06	37.63	37.07	37.46	235,413
06 Jan 17	37.35000 +0.58	37.67	36.51	36.67	308,847
05 Jan 17	36.76500 +0.85	37.13	35.86	35.88	319,191
04 Jan 17	35.92000 -1.40	37.50	35.83	37.31	539,248
03 Jan 17	37.31500 +0.41	38.13	36.90	36.92	483,411
02 Jan 17	36.90500 +0.61	37.13	36.21	36.44	142,055
30 Dec 16	36.29000 +0.08	36.33	36.03	36.13	86,848
29 Dec 16	36.21500 -0.15	36.50	36.14	36.19	150,647
28 Dec 16	36.36000 +0.62	36.61	35.70	35.78	237,115
27 Dec 16	35.74000 -0.33	36.21	35.74	36.21	162,118
23 Dec 16	36.07000 -0.24	36.40	36.00	36.27	167,916
22 Dec 16	36.31000 +0.37	36.49	35.75	35.92	326,879
21 Dec 16	35.94500 +0.17	36.09	35.59	35.81	198,639
20 Dec 16	35.77500 -0.11	36.01	35.65	35.99	200,598
19 Dec 16	35.88500 +0.17	35.98	35.42	35.75	237,210
16 Dec 16	35.71000 -0.05	36.04	35.13	35.78	516,303
15 Dec 16	35.75500 +0.01	36.10	35.05	35.80	379,937
14 Dec 16	35.75000 +0.42	36.62	35.34	35.38	426,836
13 Dec 16	35.33500 +0.49	35.33	34.78	34.94	439,094
12 Dec 16	34.84000 -0.20	35.15	34.72	35.10	320,980
09 Dec 16	35.04000 +0.10	35.28	34.96	34.97	315,579
08 Dec 16	34.94000 -0.24	35.27	34.63	35.26	308,861
07 Dec 16	35.17500 +0.68	35.26	34.67	34.78	406,816
06 Dec 16	34.49500 -0.17	34.90	34.38	34.72	301,309
05 Dec 16	34.66000 +0.33	34.96	34.28	34.35	309,937
02 Dec 16	34.33000 +0.06	34.43	33.54	34.20	567,029
01 Dec 16	34.27500 -0.89	35.13	34.24	34.99	508,306
30 Nov 16	35.16500 -0.68	35.97	35.15	35.85	503,679
29 Nov 16	35.84500 +0.63	35.85	35.13	35.14	273,657
28 Nov 16	35.22000 -0.90	36.11	35.11	36.05	323,501
25 Nov 16	36.11500 +0.77	36.12	35.27	35.31	620,750
24 Nov 16	35.34500 -0.26	35.83	34.85	35.62	389,044
23 Nov 16	35.61000 -0.28	36.25	35.26	36.03	392,417
22 Nov 16	35.89500 +0.08	36.06	35.51	35.97	422,898
21 Nov 16	35.81000 +0.15	35.81	35.01	35.77	323,240
18 Nov 16	35.66500 +0.27	35.75	35.33	35.57	386,223
17 Nov 16	35.39500 +0.39	35.40	34.74	35.06	449,182
16 Nov 16	35.00500 +0.23	35.15	34.46	34.80	515,757
15 Nov 16	34.78000 -0.01	35.30	34.38	34.85	628,709
14 Nov 16	34.78500 -0.71	36.01	34.12	35.85	737,029
11 Nov 16	35.49500 +0.63	36.18	35.12	35.17	658,896
10 Nov 16	34.87000 -2.63	39.36	34.45	38.55	1,333,540
09 Nov 16	37.50000 +0.60	37.67	35.51	35.69	618,102
08 Nov 16	36.90000 -0.06	37.21	36.68	36.83	349,747
07 Nov 16	36.95500 -1.46	38.10	36.51	37.80	785,721
04 Nov 16	38.41500 -0.03	38.62	38.01	38.45	375,050
03 Nov 16	38.45000 -0.03	39.05	38.13	38.28	315,687
02 Nov 16	38.48000 -0.63	39.08	38.31	39.02	534,506
01 Nov 16	39.10500 -0.89	40.30	39.04	40.12	310,362
31 Oct 16	39.99000 +0.20	40.15	39.49	39.69	389,913
28 Oct 16	39.79500 -0.56	40.13	39.19	40.13	448,398
27 Oct 16	40.35000 +0.53	40.49	39.31	39.90	391,181
26 Oct 16	39.82000 -0.40	40.35	39.10	40.22	371,800
25 Oct 16	40.22500 +0.24	40.56	39.99	40.16	438,989
24 Oct 16	39.98000 +0.37	40.35	39.62	39.78	434,362
21 Oct 16	39.61000 -0.74	40.42	39.35	40.40	508,213
20 Oct 16	40.34500 +0.44	41.12	39.76	40.21	935,145
19 Oct 16	39.90500 +2.60	40.11	37.56	38.25	1,463,525
18 Oct 16	37.30000 +0.09	37.49	36.94	37.30	578,788
17 Oct 16	37.21000 -0.39	37.83	37.05	37.76	392,064
14 Oct 16	37.60000 +0.52	37.96	37.08	37.31	385,242
13 Oct 16	37.08000 -0.51	37.40	36.69	37.35	551,353
12 Oct 16	37.59500 -0.01	38.00	37.43	37.65	375,280
11 Oct 16	37.61000 +0.51	38.19	37.03	37.03	461,897
10 Oct 16	37.10000 +0.13	37.20	36.77	37.02	422,129
07 Oct 16	36.97000 -1.34	37.54	36.58	37.50	994,608
06 Oct 16	38.31000 +0.35	38.59	37.87	38.11	516,076
05 Oct 16	37.96000 +0.06	38.11	37.23	37.70	405,000
04 Oct 16	37.90000 +0.75	38.40	37.15	37.15	781,077
30 Sep 16	37.15000 +0.65	37.24	35.51	36.00	468,138
29 Sep 16	36.50000 +0.15	36.76	36.19	36.76	336,807
28 Sep 16	36.34500 -0.06	37.30	36.09	36.74	472,825
27 Sep 16	36.40000 -0.34	37.03	36.06	37.00	435,380
26 Sep 16	36.74000 -0.55	37.10	36.64	37.10	294,557
23 Sep 16	37.29500 +0.30	37.62	36.83	37.00	395,658
22 Sep 16	36.99000 +0.51	37.83	36.67	36.71	407,175
21 Sep 16	36.48500 +0.10	36.62	36.03	36.62	403,748
20 Sep 16	36.38500 +0.96	36.59	36.05	36.39	439,296
19 Sep 16	35.42500 +0.24	35.66	35.14	35.54	185,533
16 Sep 16	35.19000 +0.19	35.49	34.94	35.02	774,206
15 Sep 16	35.00000 -0.24	35.10	34.65	35.06	355,869
14 Sep 16	35.24500 +0.08	35.49	34.85	35.35	425,149
13 Sep 16	35.16500 +0.01	35.59	34.96	35.30	279,669
12 Sep 16	35.15500 -0.54	35.22	34.50	35.00	351,636
09 Sep 16	35.69500 -0.51	36.18	35.55	36.15	357,081
08 Sep 16	36.21000 -0.31	36.60	35.79	36.60	592,495
07 Sep 16	36.51500 +1.17	36.61	35.44	35.56	598,181
06 Sep 16	35.34500 +0.32	35.50	34.69	34.74	382,406
05 Sep 16	35.03000 -0.06	35.42	34.88	35.40	185,678
02 Sep 16	35.09000 +0.40	35.19	34.37	34.85	376,066
01 Sep 16	34.68500 +0.40	35.12	34.19	34.27	311,733
31 Aug 16	34.28500 -0.31	34.71	34.20	34.71	417,778
30 Aug 16	34.60000 +0.60	34.67	34.19	34.21	630,009
29 Aug 16	34.00000 -0.68	34.54	33.80	34.54	377,193
26 Aug 16	34.68000 +0.31	34.78	34.21	34.38	767,549
25 Aug 16	34.37000 -0.95	35.12	34.35	35.12	624,654
24 Aug 16	35.32000 -0.06	35.75	35.22	35.40	817,662
23 Aug 16	35.37500 +0.04	35.76	35.25	35.33	566,531
22 Aug 16	35.33000 -0.36	35.89	35.10	35.81	335,475
19 Aug 16	35.69000 -0.02	35.75	35.21	35.71	686,569
18 Aug 16	35.71000 +0.41	35.80	35.44	35.54	646,298
17 Aug 16	35.30000 -1.00	36.46	35.30	36.34	942,039
16 Aug 16	36.30000 -0.95	37.25	36.24	37.00	803,258
15 Aug 16	37.25000 +0.51	37.65	36.92	36.92	649,018
12 Aug 16	36.74000 +0.80	36.94	35.90	35.97	827,100
11 Aug 16	35.94000 +1.84	35.94	34.30	34.40	1,018,905
10 Aug 16	34.10000 +0.61	34.10	33.26	33.44	659,427
09 Aug 16	33.48500 +0.26	33.58	33.00	33.28	379,485
08 Aug 16	33.22000 +0.00	33.72	33.22	33.35	409,642
05 Aug 16	33.22500 +0.61	33.25	32.58	32.60	346,063
04 Aug 16	32.61500 +0.23	32.66	32.18	32.46	473,356
03 Aug 16	32.38500 -0.18	32.62	32.10	32.45	528,927
02 Aug 16	32.56000 -1.02	33.67	32.56	33.48	554,058
01 Aug 16	33.58000 -0.34	34.31	33.18	34.19	371,751
29 Jul 16	33.92500 +0.38	34.08	33.43	33.44	454,115
28 Jul 16	33.54500 +0.03	33.99	33.04	33.57	489,576
27 Jul 16	33.51500 -0.33	34.08	33.29	34.00	609,606
26 Jul 16	33.85000 -0.11	33.99	33.60	33.88	536,412
25 Jul 16	33.95500 +1.55	34.12	32.50	32.50	912,358
22 Jul 16	32.40500 -0.10	32.58	32.06	32.28	547,811
21 Jul 16	32.50000 +0.15	32.86	31.84	32.31	801,663
20 Jul 16	32.35000 -0.20	33.00	31.53	32.74	1,040,653
19 Jul 16	32.55000 +5.81	32.69	30.63	31.00	3,954,795
18 Jul 16	26.73500 -0.01	27.02	26.44	26.83	574,308
15 Jul 16	26.75000 +0.04	27.18	26.66	27.16	505,448
14 Jul 16	26.71000 +0.07	26.89	26.58	26.76	401,463
13 Jul 16	26.64000 -0.07	26.89	26.38	26.74	550,330
12 Jul 16	26.71000 +1.19	26.75	25.75	25.75	773,466
11 Jul 16	25.52000 +0.85	25.55	24.89	24.95	366,260
08 Jul 16	24.66500 +0.69	24.73	23.96	24.00	466,758
07 Jul 16	23.97500 +0.10	24.40	23.89	24.00	328,219
06 Jul 16	23.87500 -0.08	23.99	23.42	23.76	542,740
05 Jul 16	23.95500 -0.69	24.59	23.80	24.59	550,008
04 Jul 16	24.64500 +0.04	25.49	24.65	25.30	432,690
01 Jul 16	24.60500 +0.90	24.92	23.74	23.94	613,452
30 Jun 16	23.71000 -0.52	24.25	23.60	24.17	770,295
29 Jun 16	24.22500 +0.34	24.33	23.90	24.33	464,848
28 Jun 16	23.89000 +0.85	24.37	23.50	23.52	680,095
27 Jun 16	23.03500 -2.09	24.92	22.81	24.92	908,802
24 Jun 16	25.12500 -1.08	25.30	24.12	24.12	1,242,250
23 Jun 16	26.20000 +0.10	26.55	26.02	26.24	447,241
22 Jun 16	26.10000 -0.22	26.70	26.07	26.36	334,050
21 Jun 16	26.32000 -0.48	26.99	26.24	26.77	444,916
20 Jun 16	26.80000 +0.98	26.89	26.03	26.08	382,182
17 Jun 16	25.82000 +0.30	25.83	25.37	25.65	478,080
16 Jun 16	25.52500 +0.14	25.59	25.10	25.10	539,737
15 Jun 16	25.39000 +0.12	25.64	25.13	25.48	467,257
14 Jun 16	25.27000 -0.29	25.40	25.05	25.26	539,938
13 Jun 16	25.56000 -0.40	25.85	25.44	25.60	461,113
10 Jun 16	25.96000 -0.60	26.61	25.90	26.44	400,257
09 Jun 16	26.56000 -0.31	26.83	26.40	26.68	407,060
08 Jun 16	26.87000 +0.12	27.00	26.62	26.84	384,674
07 Jun 16	26.75000 +0.45	26.83	26.32	26.48	374,647
06 Jun 16	26.30000 +0.01	26.52	26.02	26.28	339,823
03 Jun 16	26.28500 -0.07	26.58	26.00	26.35	527,371
02 Jun 16	26.35000 +0.75	26.42	25.43	25.67	486,549
01 Jun 16	25.60000 -0.74	26.29	25.35	26.29	778,248
31 May 16	26.34500 -0.64	27.27	26.24	27.14	743,022
30 May 16	26.98000 -0.09	27.58	26.94	27.17	339,242
27 May 16	27.07000 -0.08	27.35	26.92	27.16	363,564
26 May 16	27.15000 +0.56	27.27	26.58	26.66	488,047
25 May 16	26.59000 -0.14	27.09	26.26	27.00	747,919
24 May 16	26.72500 -0.65	27.29	26.73	27.27	587,647
23 May 16	27.37000 -0.12	27.71	27.20	27.55	331,241
20 May 16	27.49000 +0.18	27.73	27.35	27.53	404,281
19 May 16	27.30500 -0.45	27.70	27.12	27.70	286,298
18 May 16	27.76000 +0.95	27.81	26.83	26.83	679,626
17 May 16	26.80500 -1.22	28.20	26.35	28.19	1,058,004
13 May 16	28.02000 -0.25	28.07	27.40	28.07	774,418
12 May 16	28.27500 -1.27	29.66	26.56	29.55	1,952,266
11 May 16	29.54000 +0.13	29.72	29.27	29.49	443,427
10 May 16	29.41500 +1.05	29.42	28.55	28.58	333,911
09 May 16	28.36500 +0.40	28.53	28.09	28.19	294,484
06 May 16	27.97000 -0.28	28.20	27.66	28.09	400,022
05 May 16	28.25500 -0.17	28.66	28.11	28.50	219,076
04 May 16	28.42500 +0.09	28.48	28.20	28.30	278,299
03 May 16	28.33500 -0.14	28.72	28.30	28.60	429,573
02 May 16	28.47500 -0.47	29.07	28.42	28.92	145,958
29 Apr 16	28.94000 -0.60	29.57	28.94	29.39	433,495
28 Apr 16	29.54000 +0.37	29.60	28.66	28.92	270,837
27 Apr 16	29.17000 +0.73	29.27	28.31	28.56	365,251
26 Apr 16	28.44500 -0.23	28.82	28.36	28.82	218,141
25 Apr 16	28.67000 -0.08	28.85	28.53	28.81	207,287
22 Apr 16	28.75000 +0.17	28.96	28.38	28.50	217,351
21 Apr 16	28.57500 -0.40	29.09	28.33	29.09	415,011
20 Apr 16	28.98000 -0.33	29.37	28.68	29.37	472,916
19 Apr 16	29.31000 -0.69	29.65	28.40	28.40	1,551,844
18 Apr 16	30.00000 +0.36	30.07	29.15	29.15	459,782
15 Apr 16	29.64000 -0.52	30.29	29.31	30.15	484,161
14 Apr 16	30.16000 +0.13	30.59	29.95	30.09	357,489
13 Apr 16	30.03000 +0.53	30.76	29.43	29.71	750,367
12 Apr 16	29.50000 +0.30	29.59	29.10	29.41	397,325
11 Apr 16	29.20500 +0.63	29.32	28.24	28.59	346,178
08 Apr 16	28.57500 +0.47	28.61	28.25	28.29	202,063
07 Apr 16	28.10500 -0.58	28.80	28.00	28.68	336,384
06 Apr 16	28.68000 +0.39	28.75	28.00	28.29	226,640
05 Apr 16	28.29000 -0.41	28.54	28.14	28.35	297,753
04 Apr 16	28.70500 -0.14	29.26	28.60	28.78	302,937
01 Apr 16	28.84500 -0.01	28.88	28.31	28.52	335,177
31 Mar 16	28.85000 +0.00	29.06	28.52	28.64	441,446
30 Mar 16	28.85000 +0.53	29.14	28.45	28.53	208,526
29 Mar 16	28.31500 -0.14	28.78	28.01	28.78	313,395
24 Mar 16	28.46000 -0.90	29.25	28.33	29.20	382,869
23 Mar 16	29.36000 +1.28	29.45	28.39	28.43	589,064
22 Mar 16	28.08500 -0.96	29.05	28.00	28.97	556,680
21 Mar 16	29.04000 +1.68	29.27	27.20	27.35	885,210
18 Mar 16	27.36000 +0.14	27.49	26.73	27.35	1,165,604
17 Mar 16	27.22000 -1.02	28.49	27.05	28.49	631,023
16 Mar 16	28.24000 -0.34	28.68	28.08	28.66	546,259
15 Mar 16	28.58500 -0.64	28.99	28.09	28.99	673,346
14 Mar 16	29.22000 -0.09	29.69	29.20	29.40	356,303
11 Mar 16	29.31000 +0.88	29.38	28.60	28.92	402,491
10 Mar 16	28.43500 -0.17	29.40	28.42	28.50	525,067
09 Mar 16	28.60000 -0.18	29.10	28.32	28.81	376,957
08 Mar 16	28.78000 -0.61	29.23	28.60	28.99	281,512
07 Mar 16	29.39500 -0.11	29.50	29.04	29.44	412,907
04 Mar 16	29.50500 -0.03	29.66	28.88	29.58	728,770
03 Mar 16	29.53500 +0.31	29.72	28.82	29.20	481,541
02 Mar 16	29.22500 -0.77	30.58	29.02	30.16	949,778
01 Mar 16	30.00000 +1.19	30.34	27.95	28.99	1,789,503
29 Feb 16	28.81000 +0.27	28.88	27.90	28.46	690,802
26 Feb 16	28.53500 -0.09	29.35	28.50	29.00	316,145
25 Feb 16	28.62000 +0.27	28.78	27.58	28.02	630,134
24 Feb 16	28.35500 -1.43	29.76	28.22	29.65	650,938
23 Feb 16	29.78500 +0.40	30.75	28.91	29.38	727,177
22 Feb 16	29.39000 +0.30	29.80	29.21	29.47	317,934
19 Feb 16	29.09500 +0.31	29.10	28.48	28.91	368,486
18 Feb 16	28.78500 -0.09	29.14	28.31	29.12	399,343
17 Feb 16	28.87000 +1.16	29.00	27.71	27.71	457,077
16 Feb 16	27.71000 -0.33	28.58	27.50	28.28	425,618
15 Feb 16	28.03500 +0.57	28.42	27.89	28.07	421,182
12 Feb 16	27.47000 +0.56	27.48	26.95	27.33	566,061
11 Feb 16	26.90500 -0.30	27.29	26.61	26.89	840,216
10 Feb 16	27.20000 +1.72	27.32	25.48	25.74	986,007
09 Feb 16	25.48000 -0.42	26.35	24.03	25.75	1,648,515
08 Feb 16	25.90000 -2.06	28.16	25.43	28.16	1,339,452
05 Feb 16	27.96000 -1.07	29.54	27.81	28.91	762,718
04 Feb 16	29.02500 -0.96	30.31	28.69	30.31	876,094
03 Feb 16	29.98500 -1.36	31.25	29.77	31.25	519,414
02 Feb 16	31.34500 -0.24	31.75	31.04	31.59	389,975
01 Feb 16	31.58000 -0.09	31.75	31.03	31.69	343,924
29 Jan 16	31.66500 +0.95	31.67	30.91	31.16	532,607
28 Jan 16	30.72000 -0.88	31.65	30.63	31.50	358,403
27 Jan 16	31.60000 -0.15	31.69	31.11	31.63	296,274
26 Jan 16	31.74500 +0.12	31.83	30.88	31.40	416,714
25 Jan 16	31.63000 +0.12	31.82	31.24	31.70	207,180
22 Jan 16	31.51000 +1.11	31.75	30.91	31.03	543,073
21 Jan 16	30.40000 +0.36	30.49	29.67	30.00	457,746
20 Jan 16	30.03500 -1.40	30.95	29.57	30.81	632,861
19 Jan 16	31.43500 +1.76	32.10	30.78	30.92	674,793
18 Jan 16	29.67500 -0.13	30.31	29.20	29.65	416,729
15 Jan 16	29.80000 -0.96	31.00	29.46	30.93	626,856
14 Jan 16	30.76000 -0.92	31.70	29.83	31.50	866,165
13 Jan 16	31.68500 -1.57	33.43	30.60	33.22	1,537,388
12 Jan 16	33.26000 +0.23	33.44	32.70	33.21	465,507
11 Jan 16	33.03000 -0.05	33.44	32.69	32.95	440,039
08 Jan 16	33.08000 +0.09	33.90	32.99	33.24	339,157
07 Jan 16	32.99000 -0.66	33.08	32.22	33.00	707,093
06 Jan 16	33.65000 +0.02	33.83	33.06	33.51	522,657
05 Jan 16	33.63000 -1.45	35.60	33.38	35.53	769,301
04 Jan 16	35.08500 -1.32	36.40	34.91	36.40	542,541
30 Dec 15	36.40000 +0.26	36.40	35.95	36.15	188,469
29 Dec 15	36.14000 +0.56	36.15	35.75	35.89	245,560
28 Dec 15	35.58000 +0.32	35.67	35.15	35.42	119,321
23 Dec 15	35.26500 +0.42	35.44	34.78	35.05	329,355
22 Dec 15	34.85000 -0.31	35.58	34.79	35.42	260,263
21 Dec 15	35.16000 -0.97	36.63	35.16	36.20	409,987
18 Dec 15	36.13000 -0.16	36.36	35.66	36.15	1,534,654
17 Dec 15	36.29000 +0.59	36.39	35.58	36.15	525,109
16 Dec 15	35.70000 +0.30	36.00	35.49	35.65	468,462
15 Dec 15	35.40500 +0.52	35.68	34.68	35.25	662,964
14 Dec 15	34.88500 +0.27	35.20	34.51	34.62	466,066
11 Dec 15	34.61000 -0.40	35.21	34.58	35.17	554,351
10 Dec 15	35.01000 +0.01	35.19	34.55	34.82	512,885
09 Dec 15	35.00000 +0.18	35.35	34.72	35.00	525,398
08 Dec 15	34.82000 -1.12	35.80	34.72	35.80	725,834
07 Dec 15	35.93500 +0.06	36.25	35.31	36.10	721,620
04 Dec 15	35.87500 +0.93	35.88	34.64	35.13	755,897
03 Dec 15	34.94500 +0.60	35.79	34.49	35.75	1,510,157
02 Dec 15	34.35000 +1.30	34.41	33.00	33.00	969,028
01 Dec 15	33.05000 +0.95	33.82	32.26	32.30	1,654,931
30 Nov 15	32.10000 -0.25	32.45	31.91	32.39	8,007,668
27 Nov 15	32.35000 -0.02	32.44	32.01	32.35	871,010
26 Nov 15	32.37000 +0.79	32.41	31.67	31.67	519,776
25 Nov 15	31.58000 +1.25	31.79	30.46	30.46	752,908
24 Nov 15	30.33000 -0.69	31.15	30.23	31.01	533,322
23 Nov 15	31.02000 -0.38	31.56	30.85	31.43	441,732
20 Nov 15	31.40000 -0.77	32.38	31.25	32.13	461,072
19 Nov 15	32.16500 +0.14	32.44	32.04	32.24	733,275
18 Nov 15	32.03000 +0.26	32.10	31.55	31.60	833,271
17 Nov 15	31.76500 +0.17	31.82	31.35	31.70	501,798
16 Nov 15	31.59500 +0.48	31.62	30.51	30.72	451,571
13 Nov 15	31.11500 -0.09	31.71	30.80	31.37	453,373
12 Nov 15	31.20000 +0.27	32.00	30.92	31.41	528,784
11 Nov 15	30.93000 -0.47	31.71	30.82	31.60	461,798
10 Nov 15	31.40000 +0.61	31.43	30.75	31.00	345,926
09 Nov 15	30.78500 -0.76	31.54	30.74	31.54	467,573
06 Nov 15	31.54000 +0.03	31.74	31.34	31.73	314,017
05 Nov 15	31.51000 -0.28	31.94	29.99	31.94	785,470
04 Nov 15	31.79500 -0.25	32.26	31.75	32.26	303,194
03 Nov 15	32.05000 +0.09	32.10	31.67	32.00	196,320
02 Nov 15	31.96000 +0.10	32.19	31.76	31.85	304,710
30 Oct 15	31.85500 -0.49	32.42	31.59	32.40	268,955
29 Oct 15	32.35000 +0.50	32.47	31.70	32.00	394,260
28 Oct 15	31.85000 +0.43	32.00	31.47	31.66	290,129
27 Oct 15	31.42000 -0.06	31.66	31.12	31.40	246,565
26 Oct 15	31.48000 -0.52	31.99	31.44	31.99	285,290
23 Oct 15	32.00000 +1.30	32.48	31.05	31.13	566,692
22 Oct 15	30.70000 +0.11	30.83	30.20	30.45	316,900
21 Oct 15	30.59000 +0.51	30.95	29.90	30.10	487,957
20 Oct 15	30.08000 +0.55	30.22	29.60	29.60	529,738
19 Oct 15	29.53000 +0.44	29.61	29.10	29.11	325,284
16 Oct 15	29.09000 +0.17	29.98	28.94	29.15	655,486
15 Oct 15	28.92500 -1.55	29.32	26.55	27.90	3,266,398
14 Oct 15	30.47000 -0.53	31.01	30.21	31.00	356,481
13 Oct 15	31.00000 +0.38	31.45	30.68	30.80	500,151
12 Oct 15	30.62000 -0.30	31.10	30.08	31.09	357,802
09 Oct 15	30.92500 +0.07	31.40	30.82	31.31	437,353
08 Oct 15	30.85500 +0.45	30.91	30.25	30.25	351,339
07 Oct 15	30.40000 -0.60	31.15	30.32	31.08	306,789
06 Oct 15	30.99500 +0.00	31.07	30.76	30.98	286,511
05 Oct 15	31.00000 +0.45	31.25	30.62	30.90	575,933
02 Oct 15	30.54500 +0.86	30.89	29.61	29.94	678,044
01 Oct 15	29.68000 +0.08	30.06	29.45	29.78	339,441
30 Sep 15	29.60000 +0.63	29.68	29.39	29.59	504,092
29 Sep 15	28.97000 -0.33	29.30	28.59	29.07	354,903
28 Sep 15	29.29500 -0.31	29.62	29.24	29.50	183,948
25 Sep 15	29.60000 +0.75	29.72	29.15	29.34	287,895
24 Sep 15	28.85500 -0.40	29.43	28.58	29.33	295,182
23 Sep 15	29.25000 +1.14	29.30	28.06	28.11	272,889
22 Sep 15	28.11500 -1.30	29.69	28.05	29.50	329,851
21 Sep 15	29.41500 +0.06	29.73	29.02	29.45	298,213
18 Sep 15	29.36000 +0.19	29.47	28.85	29.11	1,201,270
17 Sep 15	29.17000 +0.37	29.28	28.70	28.76	662,416
16 Sep 15	28.80000 +0.50	29.34	28.64	28.83	445,910
15 Sep 15	28.30000 -0.20	28.62	28.10	28.62	334,857
14 Sep 15	28.50000 -0.23	28.99	28.43	28.75	339,960
11 Sep 15	28.72500 +0.09	28.85	28.61	28.80	314,180
10 Sep 15	28.64000 +0.04	28.95	28.50	28.50	316,257
09 Sep 15	28.60000 +0.03	28.80	28.41	28.80	529,724
08 Sep 15	28.56500 +0.18	28.80	28.36	28.50	279,493
07 Sep 15	28.39000 -0.04	28.68	28.24	28.68	155,080
04 Sep 15	28.43000 -0.35	28.67	28.21	28.67	514,044
03 Sep 15	28.78500 +0.67	29.11	28.46	28.50	441,508
02 Sep 15	28.11500 -0.50	28.84	27.42	28.80	547,824
01 Sep 15	28.61500 -0.59	29.74	28.30	29.62	549,681
31 Aug 15	29.20000 +0.05	29.47	29.02	29.10	332,650
28 Aug 15	29.15000 -0.25	29.70	29.08	29.55	246,741
27 Aug 15	29.40000 +0.55	29.89	29.13	29.58	398,404
26 Aug 15	28.85500 -0.65	29.35	28.66	29.35	480,254
25 Aug 15	29.50000 +1.22	29.79	28.81	29.23	639,122
24 Aug 15	28.28000 -1.97	30.00	26.96	30.00	1,058,623
21 Aug 15	30.25000 -1.81	31.08	30.19	30.98	568,315
20 Aug 15	32.06000 -0.18	32.42	31.90	32.10	334,153
19 Aug 15	32.24000 -0.01	32.58	31.92	32.00	327,176
18 Aug 15	32.25500 -0.19	32.55	32.10	32.45	177,678
17 Aug 15	32.44500 -0.01	32.88	32.04	32.80	249,417
14 Aug 15	32.45000 -0.33	33.00	32.25	33.00	306,618
13 Aug 15	32.78000 +2.08	33.85	32.00	32.10	888,550
12 Aug 15	30.69500 -0.59	30.94	29.80	30.85	539,791
11 Aug 15	31.28500 -0.36	31.63	30.83	31.63	194,522
10 Aug 15	31.65000 -0.05	31.83	31.30	31.71	195,013
07 Aug 15	31.70000 -0.49	32.26	31.50	32.26	176,137
06 Aug 15	32.18500 -0.38	32.50	31.93	32.50	206,646
05 Aug 15	32.56000 +0.10	32.80	32.44	32.57	341,315
04 Aug 15	32.45500 +0.68	32.56	31.90	32.08	577,424
03 Aug 15	31.77500 +0.73	31.80	30.97	31.20	368,214
31 Jul 15	31.04000 +0.28	31.04	30.75	30.77	254,176
30 Jul 15	30.76000 +0.26	30.86	30.39	30.55	165,345
29 Jul 15	30.50500 -0.18	30.96	30.37	30.96	148,777
28 Jul 15	30.68000 -0.11	31.27	30.63	31.00	236,231
27 Jul 15	30.79500 -0.44	31.27	30.70	31.24	270,687
24 Jul 15	31.24000 +0.21	31.50	30.67	31.07	206,602
23 Jul 15	31.03000 +0.13	31.21	30.80	31.20	393,526
22 Jul 15	30.90500 -0.80	31.55	30.17	31.55	831,910
21 Jul 15	31.70500 -1.72	32.84	31.45	32.50	1,386,860
20 Jul 15	33.42500 +0.12	33.67	32.83	33.58	433,854
17 Jul 15	33.30500 +0.05	33.58	33.08	33.08	296,982
16 Jul 15	33.25500 -0.04	33.83	33.10	33.52	545,799
15 Jul 15	33.30000 +0.13	33.50	32.42	32.80	496,791
14 Jul 15	33.17000 +0.82	33.90	32.38	32.40	627,410
13 Jul 15	32.35000 +0.75	32.41	31.78	31.86	705,893
10 Jul 15	31.60000 +0.45	31.77	30.93	31.53	540,438
09 Jul 15	31.15000 +0.03	31.36	30.20	30.40	1,406,635
08 Jul 15	31.12000 -0.01	31.30	30.58	31.30	423,052
07 Jul 15	31.13000 +0.72	31.55	30.41	30.70	559,653
06 Jul 15	30.41000 +0.30	30.51	29.60	29.73	236,094
03 Jul 15	30.11000 -0.09	30.28	29.75	30.28	214,705
02 Jul 15	30.20500 +0.59	30.27	29.76	29.76	220,173
01 Jul 15	29.61500 -0.34	30.43	29.50	30.08	260,191
30 Jun 15	29.95500 -0.52	30.52	29.56	30.32	404,447
29 Jun 15	30.48000 -0.63	31.22	29.50	29.69	557,930
26 Jun 15	31.10500 +0.62	31.52	30.41	30.42	300,648
25 Jun 15	30.48500 +0.11	30.73	30.32	30.42	227,525
24 Jun 15	30.37000 -0.55	31.04	30.03	30.90	282,423
23 Jun 15	30.92000 +0.38	31.07	30.45	30.86	654,938
22 Jun 15	30.54500 -0.07	31.24	30.33	31.24	666,443
19 Jun 15	30.61500 -0.51	31.69	30.61	31.26	2,228,595
18 Jun 15	31.13000 +0.38	31.28	30.15	30.75	768,819
17 Jun 15	30.75500 +0.30	30.94	30.17	30.89	361,586
16 Jun 15	30.45000 +0.05	30.86	30.01	30.18	182,822
15 Jun 15	30.40000 -0.59	30.77	30.00	30.65	223,653
12 Jun 15	30.99000 +0.23	31.10	30.25	30.51	354,120
11 Jun 15	30.76000 +0.76	30.82	29.89	29.89	281,693
10 Jun 15	30.00000 +0.85	30.13	29.20	29.21	224,823
09 Jun 15	29.15000 -0.75	29.63	28.80	29.63	221,247
08 Jun 15	29.90000 -0.30	30.43	29.77	30.30	274,317
05 Jun 15	30.20000 -0.01	30.37	29.86	30.24	185,658
04 Jun 15	30.21000 +0.43	30.51	29.80	30.50	286,802
03 Jun 15	29.77500 +0.27	30.88	29.52	29.70	315,946
02 Jun 15	29.50000 -0.26	29.75	29.06	29.72	209,742
01 Jun 15	29.76500 +0.36	30.07	29.59	29.74	173,605
29 May 15	29.40000 -0.89	30.41	29.28	30.40	239,247
28 May 15	30.29000 -0.13	31.00	30.16	30.44	230,970
27 May 15	30.42000 +0.07	30.50	30.01	30.30	110,631
26 May 15	30.35500 +0.69	30.63	29.76	29.80	222,161
22 May 15	29.66000 -0.05	30.00	29.50	29.75	164,309
21 May 15	29.71000 +0.00	29.95	29.60	29.81	175,762
20 May 15	29.71000 +0.71	30.03	29.30	29.30	436,896
19 May 15	28.99500 +0.14	29.60	28.96	28.98	267,177
18 May 15	28.86000 -0.36	29.39	28.39	29.39	195,411
15 May 15	29.22500 -0.02	29.73	29.07	29.50	232,420
14 May 15	29.24500 +0.95	29.47	28.25	28.39	319,959
13 May 15	28.30000 -0.29	28.80	28.01	28.75	394,315
12 May 15	28.59000 +0.59	28.74	27.64	28.33	609,632
11 May 15	28.00500 +0.35	28.33	27.38	27.85	264,601
08 May 15	27.65500 +0.55	27.78	27.20	27.20	219,700
07 May 15	27.11000 +0.01	27.35	26.33	27.16	280,622
06 May 15	27.10500 +0.10	27.81	26.75	27.22	364,027
05 May 15	27.00000 -0.95	28.18	26.79	28.07	359,179
04 May 15	27.95000 +0.68	28.41	27.31	27.50	224,997
30 Apr 15	27.27000 -0.05	27.65	26.59	27.40	350,955
29 Apr 15	27.32000 -1.13	28.40	27.21	28.33	363,074
28 Apr 15	28.45000 -0.14	28.89	27.93	28.67	182,364
27 Apr 15	28.59500 +0.02	28.89	28.26	28.74	280,630
24 Apr 15	28.57000 +0.57	29.00	27.82	28.06	325,147
23 Apr 15	28.00000 -0.33	28.52	27.57	28.20	616,108
22 Apr 15	28.32500 -1.37	29.90	28.23	29.72	828,160
21 Apr 15	29.69500 -1.10	31.19	29.25	31.00	737,099
20 Apr 15	30.80000 +1.16	30.94	29.40	29.75	1,046,548
17 Apr 15	29.63500 +1.24	29.97	28.50	28.56	1,812,645
16 Apr 15	28.40000 +3.98	28.58	26.18	26.35	3,869,411
15 Apr 15	24.41500 +0.37	24.67	24.07	24.10	257,836
14 Apr 15	24.05000 -0.26	24.50	23.81	24.38	233,768
13 Apr 15	24.31000 -0.15	24.85	24.05	24.59	276,212
10 Apr 15	24.46000 +0.27	24.84	24.09	24.09	296,483
09 Apr 15	24.19000 -0.12	24.77	24.01	24.22	728,453
08 Apr 15	24.31000 +0.48	24.53	24.00	24.24	657,375
07 Apr 15	23.83000 +0.25	23.91	23.58	23.60	248,184
02 Apr 15	23.57500 -0.16	23.78	23.42	23.60	152,323
01 Apr 15	23.74000 +0.48	23.81	23.33	23.50	674,234
31 Mar 15	23.26000 +0.04	23.65	23.10	23.25	424,991
30 Mar 15	23.22000 +0.24	23.36	23.01	23.10	310,987
27 Mar 15	22.97500 +0.42	23.27	22.62	22.81	683,711
26 Mar 15	22.56000 +0.41	22.64	21.90	22.05	401,009
25 Mar 15	22.15000 +0.23	22.77	21.86	21.86	468,416
24 Mar 15	21.91500 -0.21	22.24	21.83	22.06	280,242
23 Mar 15	22.12500 -0.19	22.71	21.92	22.41	310,090
20 Mar 15	22.32000 +0.40	22.60	21.94	22.15	2,078,368
19 Mar 15	21.91500 +0.08	22.12	21.13	22.00	923,244
18 Mar 15	21.84000 -0.83	22.94	21.51	22.90	766,369
17 Mar 15	22.66500 -0.93	23.68	22.22	23.50	627,949
16 Mar 15	23.59500 -0.09	23.80	23.52	23.67	474,776
13 Mar 15	23.68000 -0.12	24.01	23.53	23.98	524,084
12 Mar 15	23.80000 +0.85	23.94	23.11	23.16	1,373,216
11 Mar 15	22.95000 -1.30	23.79	22.95	23.47	2,913,777
10 Mar 15	24.25000 -1.74	26.69	24.25	26.19	405,562
09 Mar 15	25.98500 +0.42	26.25	25.17	25.50	530,677
06 Mar 15	25.56500 +1.49	25.89	24.05	24.24	558,798
05 Mar 15	24.08000 +1.03	24.47	23.50	23.66	718,063
04 Mar 15	23.05000 -0.57	23.80	22.81	23.52	291,839
03 Mar 15	23.61500 -0.25	24.18	23.50	23.74	231,734
02 Mar 15	23.86000 +0.53	23.86	23.25	23.50	271,414
27 Feb 15	23.33500 +0.33	23.42	22.75	23.17	161,212
26 Feb 15	23.00000 +0.02	23.59	22.75	23.13	253,167
25 Feb 15	22.98000 -0.52	24.22	22.75	23.66	268,423
24 Feb 15	23.50000 +0.00	23.69	23.20	23.69	102,099
23 Feb 15	23.50000 -0.40	24.15	23.40	24.14	135,420
20 Feb 15	23.90000 +0.40	23.91	22.80	23.45	274,390
19 Feb 15	23.49500 +0.58	23.77	22.64	22.97	217,902
18 Feb 15	22.92000 +0.28	22.99	22.26	22.84	225,303
17 Feb 15	22.64000 -0.51	23.35	22.36	23.31	259,822
16 Feb 15	23.15000 -0.70	23.89	23.07	23.89	171,390
13 Feb 15	23.85000 -0.75	24.99	23.82	24.67	185,268
12 Feb 15	24.60000 +2.10	26.10	24.27	24.88	898,688
11 Feb 15	22.50000 -0.10	22.75	22.30	22.70	78,444
10 Feb 15	22.60000 +0.05	23.24	22.30	22.75	141,125
09 Feb 15	22.55000 -0.51	23.45	22.50	23.10	188,915
06 Feb 15	23.05500 -0.83	24.36	22.97	23.76	172,948
05 Feb 15	23.89000 -0.55	24.31	23.30	24.22	104,907
04 Feb 15	24.43500 +0.45	24.50	23.74	23.89	64,908
03 Feb 15	23.98000 +0.33	24.35	23.45	23.65	76,257
02 Feb 15	23.64500 -0.35	24.40	23.35	24.17	118,771
30 Jan 15	24.00000 +0.78	24.10	22.95	23.08	209,137
29 Jan 15	23.21500 +0.52	23.58	22.50	22.83	124,986
28 Jan 15	22.69000 -0.10	23.07	22.31	23.00	182,085
27 Jan 15	22.79500 -1.41	24.41	22.65	24.41	341,957
26 Jan 15	24.20000 -0.03	24.73	23.81	24.34	62,587
23 Jan 15	24.23000 +0.04	25.19	24.01	24.11	182,159
22 Jan 15	24.19000 +0.50	24.56	23.50	23.53	111,834
21 Jan 15	23.69500 +0.69	23.73	22.96	23.09	50,163
20 Jan 15	23.00000 -0.25	23.32	22.81	23.20	119,878
19 Jan 15	23.25000 -0.75	24.05	22.61	24.05	166,442
16 Jan 15	24.00000 +0.40	24.00	23.31	23.45	161,448
15 Jan 15	23.60000 +0.00	24.05	22.75	23.61	121,944
14 Jan 15	23.60000 -0.77	24.38	23.20	24.26	187,617
13 Jan 15	24.37000 +1.28	25.00	23.20	23.20	186,475
12 Jan 15	23.09000 +0.59	23.94	22.69	22.69	180,466
09 Jan 15	22.50000 -0.05	22.92	22.44	22.48	206,360
08 Jan 15	22.55000 +0.60	23.18	22.06	22.25	326,244
07 Jan 15	21.95000 -1.68	23.61	21.84	23.59	578,324
06 Jan 15	23.63000 -1.07	24.22	23.35	24.20	187,524
05 Jan 15	24.70000 -0.80	25.49	24.55	25.41	126,175
02 Jan 15	25.50000 +0.00	25.60	25.11	25.60	31,334
30 Dec 14	25.50000 +0.00	25.61	25.35	25.35	25,392
29 Dec 14	25.50000 -0.20	25.70	25.00	25.70	34,804
23 Dec 14	25.70000 +0.01	25.90	25.49	25.72	51,474
22 Dec 14	25.69500 -0.06	25.99	24.59	25.99	124,148
19 Dec 14	25.75000 +0.00	26.67	25.66	25.75	284,900
18 Dec 14	25.75500 +0.10	27.08	25.60	25.80	329,980
17 Dec 14	25.65000 +0.05	25.76	25.02	25.53	75,802
16 Dec 14	25.60000 +0.37	25.75	24.86	25.15	146,016
15 Dec 14	25.23000 -0.42	25.65	24.87	25.40	142,957
12 Dec 14	25.65000 +1.13	25.80	24.55	24.55	212,956
11 Dec 14	24.52000 +0.52	24.69	23.08	24.00	92,506
10 Dec 14	24.00000 +0.60	24.10	23.00	23.00	148,032
09 Dec 14	23.40000 -0.83	24.09	22.56	24.09	209,503
08 Dec 14	24.23000 -0.82	25.45	24.20	25.45	102,487
05 Dec 14	25.05000 +0.43	25.10	24.67	24.79	50,023
04 Dec 14	24.61500 -0.77	25.76	24.31	25.62	144,592
03 Dec 14	25.39000 +1.29	25.65	23.11	24.31	422,650
02 Dec 14	24.10000 -1.37	25.20	23.54	24.85	407,950
01 Dec 14	25.47000 +0.37	26.37	24.80	25.50	451,158
28 Nov 14	25.10000 +1.90	26.33	23.35	23.50	802,195
27 Nov 14	23.20000 -0.05	23.39	22.50	23.39	212,345
26 Nov 14	23.25000 +3.18	23.38	21.20	21.40	1,342,839
25 Nov 14	20.07000 +0.23	20.32	19.81	20.10	370,898
24 Nov 14	19.84000 +0.84	20.24	19.01	19.16	279,965
21 Nov 14	19.00000 +0.28	19.00	18.75	18.76	70,587
20 Nov 14	18.72000 -0.27	19.08	18.60	19.08	113,413
19 Nov 14	18.98500 +0.05	19.08	18.68	19.00	106,514
18 Nov 14	18.94000 +0.34	19.08	18.55	18.65	132,858
17 Nov 14	18.60000 +0.01	18.78	18.40	18.43	94,942
14 Nov 14	18.59000 +0.29	18.65	18.27	18.45	83,603
13 Nov 14	18.30000 -0.02	18.58	17.50	18.26	150,016
12 Nov 14	18.32000 -0.18	18.72	18.17	18.45	177,290
11 Nov 14	18.50000 +0.25	18.64	18.20	18.50	191,614
10 Nov 14	18.25000 -0.10	19.42	18.00	18.90	422,574
07 Nov 14	18.35500 +0.85	18.35	17.80	17.90	237,693
06 Nov 14	17.50000 +0.15	17.63	17.18	17.29	178,689
05 Nov 14	17.35000 -0.65	18.30	17.15	18.00	179,475
04 Nov 14	18.00000 -0.25	18.50	18.00	18.41	166,144
03 Nov 14	18.25000 -0.25	18.60	18.20	18.60	99,863
31 Oct 14	18.50000 +0.05	18.60	18.15	18.50	198,875
30 Oct 14	18.45000 -0.43	19.20	18.41	18.90	163,504
29 Oct 14	18.88500 +0.30	19.22	18.45	18.80	150,701
28 Oct 14	18.59000 -0.21	19.38	18.59	18.90	134,280
27 Oct 14	18.80000 +0.30	18.83	18.41	18.66	112,577
24 Oct 14	18.50000 -0.10	18.82	18.22	18.53	165,208
23 Oct 14	18.60000 -0.15	18.80	18.23	18.80	145,788
22 Oct 14	18.75000 +0.01	18.88	18.64	18.80	145,330
21 Oct 14	18.73500 +0.49	18.74	18.24	18.30	132,355
20 Oct 14	18.25000 -0.10	18.42	18.13	18.42	117,360
17 Oct 14	18.35000 +0.05	18.48	18.10	18.30	207,229
16 Oct 14	18.30000 +0.06	18.92	18.20	18.31	286,457
15 Oct 14	18.24000 -0.77	19.35	18.00	19.17	271,454
14 Oct 14	19.01000 +0.46	19.40	18.48	18.57	415,192
13 Oct 14	18.55000 +0.60	18.60	17.50	18.07	259,034
10 Oct 14	17.95000 +0.10	18.32	17.75	18.00	451,171
09 Oct 14	17.85000 +0.75	18.19	17.25	17.28	525,219
08 Oct 14	17.10000 -0.40	17.72	17.01	17.25	823,752
07 Oct 14	17.50000 -0.40	17.98	17.18	17.75	1,179,555
06 Oct 14	17.90000 -1.10	19.79	17.85	19.30	1,771,260
02 Oct 14	19.00000 -2.50	21.40	18.28	21.40	6,565,429
01 Oct 14	21.50000 +0.00	24.49	21.50	24.10	15,682,220