FUNDMANAGER.co.uk

Scout24 SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	81.30000 +1.40	81.50	79.75	79.95	257,242
19 Oct 26	79.90000 -0.40	81.30	78.90	80.80	273,765
16 Oct 26	80.30000 +1.00	82.35	79.25	79.75	588,504
15 Oct 26	79.30000 +5.50	79.30	73.95	74.00	564,392
14 Oct 26	73.80000 -1.10	75.20	73.80	75.00	411,719
13 Oct 26	74.90000 +1.55	75.00	72.80	73.45	327,482
12 Oct 26	73.35000 +0.90	73.65	72.75	72.75	201,348
09 Oct 26	72.45000 +1.20	72.45	70.85	71.90	278,195
08 Oct 26	71.25000 +2.10	72.20	69.00	69.30	462,218
07 Oct 26	69.15000 +1.60	69.15	67.40	67.40	348,026
06 Oct 26	67.55000 -0.25	68.55	67.00	68.10	467,171
05 Oct 26	67.80000 -0.75	69.05	67.65	68.50	317,283
02 Oct 26	68.55000 +0.95	69.55	67.65	67.90	306,321
01 Oct 26	67.60000 +0.60	69.10	66.30	67.20	376,050
30 Sep 26	67.00000 -0.10	67.35	66.75	67.05	328,866
29 Sep 26	67.10000 +0.45	67.80	66.15	66.15	384,335
28 Sep 26	66.65000 -0.70	68.80	66.15	68.05	510,498
25 Sep 26	67.35000 -1.15	69.20	66.75	68.50	507,245
24 Sep 26	68.50000 -2.30	70.65	68.50	70.20	709,095
23 Sep 26	70.80000 -3.90	75.40	70.30	75.20	900,929
22 Sep 26	74.70000 -0.20	76.90	74.55	74.95	428,899
21 Sep 26	74.90000 +1.15	75.40	73.80	74.25	330,316
18 Sep 26	73.75000 -1.05	74.55	72.80	74.20	963,634
17 Sep 26	74.80000 +0.10	75.95	73.95	75.95	249,259
16 Sep 26	74.70000 +0.05	75.10	73.85	74.50	223,811
15 Sep 26	74.65000 +0.20	75.20	73.45	74.40	328,882
14 Sep 26	74.45000 +1.40	75.75	73.60	73.80	293,671
11 Sep 26	73.05000 +0.50	73.80	72.30	72.40	349,905
10 Sep 26	72.55000 -0.65	73.20	71.70	72.85	465,480
09 Sep 26	73.20000 -1.35	75.85	72.20	75.85	516,318
08 Sep 26	74.55000 -0.85	76.85	74.15	75.90	265,707
07 Sep 26	75.40000 -0.70	76.00	74.30	75.80	240,139
04 Sep 26	76.10000 -1.65	78.90	76.10	78.90	383,951
03 Sep 26	77.75000 +1.60	78.65	75.45	76.00	384,928
02 Sep 26	76.15000 -2.00	77.45	75.90	77.45	495,749
01 Sep 26	78.15000 -1.65	79.85	77.70	79.80	428,322
31 Aug 26	79.80000 -0.65	81.70	79.40	80.05	5,191,553
28 Aug 26	80.45000 -0.80	81.45	80.25	80.80	401,343
27 Aug 26	81.25000 +1.10	81.70	79.20	80.00	340,940
26 Aug 26	80.15000 -0.75	81.00	79.05	80.50	294,998
25 Aug 26	80.90000 +3.45	81.70	77.45	77.45	365,164
24 Aug 26	77.45000 +0.00	77.45	75.70	77.10	226,316
21 Aug 26	77.45000 +1.30	77.45	75.15	75.85	262,943
20 Aug 26	76.15000 -1.15	77.40	75.80	77.20	228,299
19 Aug 26	77.30000 +1.10	77.80	74.35	75.40	250,008
18 Aug 26	76.20000 +0.45	77.55	75.70	75.70	272,098
17 Aug 26	75.75000 -2.25	78.20	75.75	77.50	305,351
14 Aug 26	78.00000 +1.90	79.90	77.40	77.40	395,636
13 Aug 26	76.10000 -0.50	77.55	76.00	76.90	354,467
12 Aug 26	76.60000 -0.15	78.30	75.55	76.60	311,340
11 Aug 26	76.75000 +1.15	77.00	74.45	76.10	389,150
10 Aug 26	75.60000 +1.20	76.00	73.40	74.30	269,290
07 Aug 26	74.40000 +2.60	76.00	73.30	73.45	400,450
06 Aug 26	71.80000 -4.60	74.05	69.50	71.40	863,481
05 Aug 26	76.40000 +0.20	77.10	75.05	75.50	275,350
04 Aug 26	76.20000 +1.10	76.65	74.35	74.95	413,536
03 Aug 26	75.10000 +0.75	76.80	73.60	75.20	304,079
31 Jul 26	74.35000 -2.80	76.90	74.15	76.50	483,856
30 Jul 26	77.15000 -1.85	79.30	76.80	79.10	751,676
29 Jul 26	79.00000 +3.80	79.00	74.50	74.90	408,106
28 Jul 26	75.20000 +3.50	75.20	72.20	72.20	374,287
27 Jul 26	71.70000 +3.30	72.35	69.20	69.40	246,698
24 Jul 26	68.40000 +1.25	68.85	67.10	67.25	239,498
23 Jul 26	67.15000 -1.85	68.65	66.35	68.65	398,085
22 Jul 26	69.00000 -1.70	70.60	68.85	70.20	256,430
21 Jul 26	70.70000 -1.75	71.90	70.05	71.35	348,237
20 Jul 26	72.45000 +0.10	73.65	71.15	72.35	285,863
17 Jul 26	72.35000 -1.75	74.05	71.90	73.75	248,528
16 Jul 26	74.10000 -0.60	74.60	73.40	73.80	156,256
15 Jul 26	74.70000 +1.95	74.70	71.35	72.00	237,211
14 Jul 26	72.75000 -1.30	73.60	71.05	73.50	303,548
13 Jul 26	74.05000 +0.95	74.90	73.00	74.00	286,577
10 Jul 26	73.10000 +0.15	73.45	72.05	72.20	274,619
09 Jul 26	72.95000 +0.45	73.40	71.80	72.95	254,768
08 Jul 26	72.50000 -1.05	75.10	72.30	74.80	361,810
07 Jul 26	73.55000 -0.20	75.30	73.30	73.90	284,171
06 Jul 26	73.75000 +0.75	75.25	73.40	73.40	256,224
03 Jul 26	73.00000 -1.50	74.10	72.95	74.00	203,614
02 Jul 26	74.50000 -0.30	75.20	74.05	74.80	306,069
01 Jul 26	74.80000 +2.45	75.00	71.45	72.65	273,711
30 Jun 26	72.35000 -0.35	73.65	72.35	73.05	254,481
29 Jun 26	72.70000 +0.25	73.75	72.25	72.90	177,842
26 Jun 26	72.45000 +0.80	72.50	69.05	71.20	408,189
25 Jun 26	71.65000 -2.30	74.00	71.65	73.35	277,578
24 Jun 26	73.95000 +0.05	75.10	72.80	73.95	349,366
23 Jun 26	73.90000 +0.95	74.80	72.20	72.80	301,025
22 Jun 26	72.95000 -2.25	74.90	72.50	74.80	326,899
19 Jun 26	75.20000 -1.30	76.95	75.00	76.80	663,893
18 Jun 26	76.50000 -1.10	76.80	74.20	75.40	484,549
17 Jun 26	77.60000 +0.55	78.55	77.00	77.25	368,982
16 Jun 26	77.05000 +0.20	78.75	76.50	77.00	337,415
15 Jun 26	76.85000 +2.40	76.85	75.15	75.95	306,474
12 Jun 26	74.45000 +0.15	74.70	72.50	74.65	363,538
11 Jun 26	74.30000 -0.15	75.75	72.60	73.50	310,336
10 Jun 26	74.45000 -0.65	75.40	72.95	75.20	197,563
09 Jun 26	75.10000 +0.00	75.60	73.45	74.30	432,776
08 Jun 26	75.10000 -0.80	76.10	74.50	75.10	228,479
05 Jun 26	75.90000 +1.40	78.10	75.25	75.35	315,550
04 Jun 26	74.50000 +2.70	76.15	73.10	73.10	338,673
03 Jun 26	71.80000 -4.05	75.65	71.80	75.25	331,315
02 Jun 26	75.85000 +1.40	79.40	75.00	75.60	491,737
01 Jun 26	74.45000 +2.20	74.85	71.45	71.95	413,495
29 May 26	72.25000 +2.55	72.70	70.00	70.20	692,047
28 May 26	69.70000 -1.25	70.55	68.95	70.40	348,086
27 May 26	70.95000 -0.10	72.05	70.05	72.05	288,919
26 May 26	71.05000 -1.25	72.75	69.80	72.75	227,327
25 May 26	72.30000 +0.05	72.60	71.40	72.55	128,214
22 May 26	72.25000 +2.05	73.25	67.30	71.00	561,910
21 May 26	70.20000 -1.65	72.55	70.20	72.30	376,472
20 May 26	71.85000 -1.35	72.90	71.00	72.05	363,083
19 May 26	73.20000 +0.50	76.35	73.00	73.75	344,752
18 May 26	72.70000 +0.15	72.85	69.95	71.65	307,316
15 May 26	72.55000 -2.45	75.30	71.70	75.05	514,613
14 May 26	75.00000 -2.10	78.55	74.25	78.55	592,513
13 May 26	77.10000 +4.20	80.00	71.80	72.80	1,116,209
12 May 26	72.90000 +2.20	74.75	68.65	69.50	1,022,515
11 May 26	70.70000 +0.30	71.20	69.90	70.25	487,299
08 May 26	70.40000 -0.60	71.05	70.30	71.05	285,271
07 May 26	71.00000 +1.50	71.00	68.50	69.35	332,442
06 May 26	69.50000 -0.70	72.40	69.45	70.85	305,061
05 May 26	70.20000 +0.70	72.35	69.30	69.50	290,685
04 May 26	69.50000 -1.50	71.70	68.80	71.60	237,355
30 Apr 26	71.00000 -1.00	72.80	70.10	71.25	309,743
29 Apr 26	72.00000 +4.50	72.00	68.80	71.10	400,649
28 Apr 26	67.50000 -0.60	68.65	67.50	67.95	254,859
27 Apr 26	68.10000 +0.55	68.65	67.15	67.55	299,050
24 Apr 26	67.55000 -1.85	69.85	67.30	69.40	316,900
23 Apr 26	69.40000 -2.25	71.25	69.20	70.65	247,733
22 Apr 26	71.65000 -0.75	72.40	71.15	71.75	279,169
21 Apr 26	72.40000 +1.30	73.00	71.05	71.35	418,906
20 Apr 26	71.10000 -0.75	71.65	70.30	70.85	319,402
17 Apr 26	71.85000 +2.15	72.50	69.50	70.00	489,807
16 Apr 26	69.70000 +2.60	69.95	66.95	67.25	415,116
15 Apr 26	67.10000 +1.10	67.40	66.00	66.55	188,244
14 Apr 26	66.00000 +0.75	66.95	65.50	65.55	214,954
13 Apr 26	65.25000 -0.10	65.25	64.20	64.75	192,915
10 Apr 26	65.35000 -0.20	67.00	64.60	65.00	203,293
09 Apr 26	65.55000 -1.50	66.80	65.15	66.80	224,284
08 Apr 26	67.05000 +1.30	68.95	67.05	68.70	258,644
07 Apr 26	65.75000 -0.60	67.20	65.35	66.80	238,535
02 Apr 26	66.35000 +1.35	66.35	63.85	63.85	334,453
01 Apr 26	65.00000 -1.00	67.35	63.60	66.65	370,260
31 Mar 26	66.00000 +0.60	66.85	65.75	66.20	307,925
30 Mar 26	65.40000 +2.05	65.40	62.70	63.10	328,158
27 Mar 26	63.35000 +0.05	64.00	62.85	63.30	248,744
26 Mar 26	63.30000 -1.25	64.80	62.75	64.00	321,994
25 Mar 26	64.55000 +1.30	65.35	63.25	63.50	347,922
24 Mar 26	63.25000 -1.25	65.20	62.70	64.50	235,093
23 Mar 26	64.50000 -0.35	65.65	63.20	64.05	353,418
20 Mar 26	64.85000 -1.40	66.75	64.70	66.70	442,321
19 Mar 26	66.25000 -1.45	67.65	66.00	67.20	292,473
18 Mar 26	67.70000 -1.85	70.05	67.70	69.55	194,401
17 Mar 26	69.55000 -1.10	70.55	69.10	70.50	302,659
16 Mar 26	70.65000 -0.95	71.70	69.55	71.70	235,746
13 Mar 26	71.60000 +0.00	72.50	71.10	71.60	186,582
12 Mar 26	71.60000 -1.30	73.35	71.30	72.50	297,567
11 Mar 26	72.90000 +0.10	73.45	72.10	72.60	228,517
10 Mar 26	72.80000 -1.40	74.95	72.80	74.60	306,605
09 Mar 26	74.20000 -0.25	75.05	73.30	74.80	385,209
06 Mar 26	74.45000 +2.00	74.60	72.00	72.60	474,820
05 Mar 26	72.45000 +1.40	72.65	69.70	70.70	413,488
04 Mar 26	71.05000 +2.05	71.10	68.65	69.50	248,574
03 Mar 26	69.00000 -1.35	70.35	68.20	70.00	316,682
02 Mar 26	70.35000 -1.90	71.50	69.80	70.25	303,991
27 Feb 26	72.25000 +3.25	72.35	69.15	69.15	765,163
26 Feb 26	69.00000 -0.30	69.65	63.90	68.75	716,011
25 Feb 26	69.30000 -0.40	70.35	69.05	70.05	336,731
24 Feb 26	69.70000 +0.05	70.30	68.85	69.30	288,086
23 Feb 26	69.65000 -1.05	71.60	69.40	70.85	215,724
20 Feb 26	70.70000 +1.10	71.45	69.90	70.00	274,386
19 Feb 26	69.60000 +0.90	70.15	68.60	68.60	214,702
18 Feb 26	68.70000 +0.25	68.70	67.05	68.00	265,328
17 Feb 26	68.45000 +0.75	68.85	67.85	67.85	206,258
16 Feb 26	67.70000 -0.65	70.45	67.70	68.80	302,413
13 Feb 26	68.35000 +0.80	68.85	67.65	67.80	371,295
12 Feb 26	67.55000 -4.40	72.65	67.55	72.25	718,010
11 Feb 26	71.95000 -3.05	74.90	71.75	74.35	371,595
10 Feb 26	75.00000 +0.10	75.55	74.40	75.05	239,211
09 Feb 26	74.90000 +0.85	76.50	74.25	76.40	365,490
06 Feb 26	74.05000 -0.60	74.80	73.40	74.15	288,443
05 Feb 26	74.65000 -0.70	76.15	74.25	75.60	387,191
04 Feb 26	75.35000 -4.30	79.25	74.35	79.25	622,886
03 Feb 26	79.65000 -4.35	83.70	79.65	83.10	353,153
02 Feb 26	84.00000 -0.05	85.05	83.20	83.95	186,892
30 Jan 26	84.05000 +1.30	84.75	82.90	82.90	221,176
29 Jan 26	82.75000 -2.85	86.35	82.75	86.35	220,352
28 Jan 26	85.60000 +0.05	86.15	84.70	85.00	139,398
27 Jan 26	85.55000 -0.10	86.30	85.00	85.65	226,210
26 Jan 26	85.65000 +0.20	86.15	84.90	85.05	123,959
23 Jan 26	85.45000 +0.40	86.10	84.45	85.90	160,968
22 Jan 26	85.05000 +1.85	85.85	83.90	84.50	196,975
21 Jan 26	83.20000 -0.05	84.00	82.25	82.90	171,122
20 Jan 26	83.25000 -0.40	83.95	82.60	83.00	195,342
19 Jan 26	83.65000 -2.25	85.35	83.65	85.00	127,795
16 Jan 26	85.90000 -0.10	86.40	85.00	85.40	165,955
15 Jan 26	86.00000 -0.25	86.65	84.70	86.55	230,792
14 Jan 26	86.25000 -0.50	87.60	85.45	86.75	209,283
13 Jan 26	86.75000 +0.25	86.85	86.05	86.60	167,967
12 Jan 26	86.50000 +0.50	86.65	85.55	85.75	186,954
09 Jan 26	86.00000 +1.90	86.00	84.85	85.50	220,246
08 Jan 26	84.10000 +0.95	84.25	82.70	83.20	322,459
07 Jan 26	83.15000 -3.10	86.30	80.60	86.25	560,658
06 Jan 26	86.25000 +0.15	89.40	85.70	89.40	205,364
05 Jan 26	86.10000 +1.70	86.60	84.40	84.50	166,344
02 Jan 26	84.40000 -1.40	86.30	84.10	85.85	147,946
30 Dec 25	85.80000 +0.45	86.00	85.35	85.70	89,424
29 Dec 25	85.35000 -0.55	86.10	85.20	85.80	108,212
23 Dec 25	85.90000 -0.10	86.25	85.60	86.05	68,224
22 Dec 25	86.00000 -0.25	86.35	85.55	86.25	72,163
19 Dec 25	86.25000 -0.35	86.35	85.25	86.10	436,085
18 Dec 25	86.60000 +0.05	86.60	85.20	85.90	133,432
17 Dec 25	86.55000 +0.70	86.55	85.10	86.10	194,741
16 Dec 25	85.85000 -0.90	87.20	85.60	87.20	159,601
15 Dec 25	86.75000 +0.05	87.10	85.40	86.25	173,859
12 Dec 25	86.70000 +0.40	86.70	85.60	86.60	214,909
11 Dec 25	86.30000 -0.15	87.05	85.90	86.70	115,377
10 Dec 25	86.45000 -0.20	87.25	86.35	87.00	153,482
09 Dec 25	86.65000 +0.15	87.55	86.10	86.10	141,142
08 Dec 25	86.50000 -1.25	88.30	86.50	87.30	157,902
05 Dec 25	87.75000 +1.40	88.05	86.60	86.85	206,928
04 Dec 25	86.35000 -1.65	88.80	85.95	88.60	215,327
03 Dec 25	88.00000 +1.30	88.85	86.15	86.30	423,053
02 Dec 25	86.70000 +0.20	87.30	86.30	87.00	192,484
01 Dec 25	86.50000 -1.60	87.80	86.50	87.75	230,667
28 Nov 25	88.10000 +0.65	88.30	86.95	87.65	132,856
27 Nov 25	87.45000 +0.15	88.00	87.10	87.10	77,439
26 Nov 25	87.30000 +0.15	88.10	87.10	87.45	139,872
25 Nov 25	87.15000 -1.85	88.90	87.15	88.90	267,785
24 Nov 25	89.00000 +0.35	89.80	88.65	88.90	564,743
21 Nov 25	88.65000 +1.10	89.40	87.10	87.60	220,682
20 Nov 25	87.55000 +0.70	88.05	86.90	87.35	169,750
19 Nov 25	86.85000 +0.20	87.25	85.65	86.20	223,317
18 Nov 25	86.65000 +0.35	86.65	85.45	85.60	188,329
17 Nov 25	86.30000 -1.65	88.10	86.25	88.10	125,394
14 Nov 25	87.95000 -1.75	89.50	87.60	89.30	214,516
13 Nov 25	89.70000 +0.45	91.15	89.30	89.80	168,068
12 Nov 25	89.25000 -2.95	91.85	88.90	91.50	272,264
11 Nov 25	92.20000 -0.80	93.30	91.55	93.05	224,026
10 Nov 25	93.00000 -0.30	94.65	92.30	94.05	280,357
07 Nov 25	93.30000 -4.80	97.65	90.85	97.60	443,100
06 Nov 25	98.10000 -1.45	100.70	98.10	100.60	158,079
05 Nov 25	99.55000 +0.40	100.20	98.90	99.55	202,109
04 Nov 25	99.15000 -1.45	99.95	97.95	99.55	203,878
03 Nov 25	100.60000 +0.40	101.40	100.10	100.30	142,665
31 Oct 25	100.20000 -1.10	101.20	99.05	101.00	249,831
30 Oct 25	101.30000 +2.95	102.80	97.50	102.10	311,157
29 Oct 25	98.35000 -2.45	101.60	98.20	101.00	254,119
28 Oct 25	100.80000 -1.30	102.40	100.80	102.20	206,219
27 Oct 25	102.10000 +0.00	102.60	101.90	102.50	112,982
24 Oct 25	102.10000 -0.20	102.40	101.10	102.20	210,209
23 Oct 25	102.30000 -0.20	102.90	101.60	102.20	159,786
22 Oct 25	102.50000 +1.40	103.20	101.40	101.40	191,915
21 Oct 25	101.10000 +0.60	101.10	100.50	100.90	242,430
20 Oct 25	100.50000 -0.60	102.10	100.50	101.40	193,284
17 Oct 25	101.10000 -1.50	102.20	100.40	101.70	150,148
16 Oct 25	102.60000 -0.30	102.70	100.70	102.70	308,142
15 Oct 25	102.90000 -0.70	103.10	101.60	103.10	126,361
14 Oct 25	103.60000 +0.40	103.70	102.20	102.60	243,167
13 Oct 25	103.20000 +0.90	103.50	102.30	103.00	173,081
10 Oct 25	102.30000 -2.00	104.20	102.30	103.90	187,983
09 Oct 25	104.30000 -0.10	104.70	103.40	104.00	176,059
08 Oct 25	104.40000 +0.10	105.50	104.30	104.70	116,204
07 Oct 25	104.30000 +0.20	106.20	104.10	104.90	235,848
06 Oct 25	104.10000 -0.10	105.50	103.10	104.70	164,805
03 Oct 25	104.20000 +0.20	105.20	103.50	104.10	174,036
02 Oct 25	104.00000 -1.50	105.60	102.90	105.40	238,790
01 Oct 25	105.50000 -1.10	106.10	105.00	105.60	185,240
30 Sep 25	106.60000 +2.20	107.80	103.90	104.10	270,313
29 Sep 25	104.40000 +1.00	104.90	104.00	104.00	128,237
26 Sep 25	103.40000 -0.30	104.20	103.00	104.10	171,826
25 Sep 25	103.70000 +0.20	104.30	103.30	103.90	178,949
24 Sep 25	103.50000 -1.00	105.00	103.50	104.60	184,214
23 Sep 25	104.50000 -0.30	105.20	104.30	105.00	136,303
22 Sep 25	104.80000 +2.50	106.00	103.90	104.30	286,005
19 Sep 25	102.30000 -6.40	108.20	102.30	108.10	3,327,280
18 Sep 25	108.70000 -1.60	110.40	108.70	110.40	159,576
17 Sep 25	110.30000 +0.60	110.90	109.70	110.30	186,692
16 Sep 25	109.70000 -1.30	112.50	109.60	111.10	162,156
15 Sep 25	111.00000 +0.20	112.40	111.00	111.20	88,737
12 Sep 25	110.80000 +0.40	111.10	109.70	110.90	148,365
11 Sep 25	110.40000 -0.50	111.00	109.60	110.20	144,015
10 Sep 25	110.90000 -1.20	113.90	110.60	112.50	125,842
09 Sep 25	112.10000 +0.90	112.60	110.80	111.00	157,646
08 Sep 25	111.20000 +0.90	111.30	110.20	110.80	117,076
05 Sep 25	110.30000 +0.30	111.30	109.80	110.50	130,271
04 Sep 25	110.00000 +2.30	110.30	107.50	108.30	179,784
03 Sep 25	107.70000 -0.20	108.30	107.00	108.30	183,618
02 Sep 25	107.90000 -3.40	110.80	107.90	110.80	183,136
01 Sep 25	111.30000 +0.60	111.50	110.40	111.10	58,025
29 Aug 25	110.70000 -0.80	111.70	109.70	111.30	177,783
28 Aug 25	111.50000 -1.50	113.30	109.90	113.30	185,930
27 Aug 25	113.00000 -2.00	114.90	112.50	114.80	174,769
26 Aug 25	115.00000 +0.10	115.90	113.90	114.40	241,759
25 Aug 25	114.90000 +0.80	115.10	113.70	114.10	63,451
22 Aug 25	114.10000 -0.60	114.60	113.80	114.40	60,072
21 Aug 25	114.70000 +0.70	115.10	113.30	114.00	62,025
20 Aug 25	114.00000 +0.80	114.30	112.70	112.70	85,918
19 Aug 25	113.20000 -1.40	114.90	112.60	114.90	121,499
18 Aug 25	114.60000 +1.30	114.90	113.60	113.80	79,097
15 Aug 25	113.30000 -2.50	116.30	112.60	116.30	186,397
14 Aug 25	115.80000 +1.80	116.40	113.50	114.10	120,768
13 Aug 25	114.00000 -1.80	117.30	113.10	116.40	188,027
12 Aug 25	115.80000 -2.00	118.00	115.50	118.00	97,011
11 Aug 25	117.80000 +0.10	118.50	117.10	117.80	83,288
08 Aug 25	117.70000 +2.00	120.00	115.90	116.10	102,153
07 Aug 25	115.70000 -3.50	116.40	111.90	113.70	186,440
06 Aug 25	119.20000 +0.00	120.40	117.80	118.10	157,474
05 Aug 25	119.20000 +0.90	121.60	117.60	118.60	205,410
04 Aug 25	118.30000 +2.50	118.30	116.40	116.50	137,197
01 Aug 25	115.80000 -1.60	117.10	114.10	116.10	131,661
31 Jul 25	117.40000 +0.60	118.10	116.40	117.20	152,263
30 Jul 25	116.80000 -2.70	119.50	116.60	119.20	130,582
29 Jul 25	119.50000 +0.50	120.70	119.10	119.30	92,963
28 Jul 25	119.00000 -1.40	121.00	118.50	120.40	153,329
25 Jul 25	120.40000 -1.70	122.00	120.40	121.90	66,718
24 Jul 25	122.10000 +0.40	122.80	120.90	121.30	159,727
23 Jul 25	121.70000 +1.80	122.30	119.80	121.00	179,234
22 Jul 25	119.90000 -0.10	120.20	118.90	119.80	93,884
21 Jul 25	120.00000 -1.00	121.30	119.50	121.10	72,856
18 Jul 25	121.00000 +2.20	121.00	118.80	119.00	130,096
17 Jul 25	118.80000 -0.10	119.70	118.70	119.20	129,298
16 Jul 25	118.90000 -0.20	121.30	118.90	119.20	144,556
15 Jul 25	119.10000 -2.70	122.20	119.10	122.00	145,164
14 Jul 25	121.80000 +0.30	122.30	120.40	121.10	97,963
11 Jul 25	121.50000 +1.70	121.50	119.60	119.60	94,414
10 Jul 25	119.80000 +0.00	120.90	119.30	120.10	118,771
09 Jul 25	119.80000 +2.00	119.80	117.00	117.60	169,402
08 Jul 25	117.80000 +0.10	119.00	117.70	117.90	143,679
07 Jul 25	117.70000 +2.70	117.70	115.10	115.20	95,343
04 Jul 25	115.00000 -1.70	116.40	114.90	116.20	69,372
03 Jul 25	116.70000 +3.30	116.70	113.60	113.60	177,649
02 Jul 25	113.40000 -3.40	116.90	113.20	116.90	146,955
01 Jul 25	116.80000 -0.30	117.50	116.10	117.50	174,371
30 Jun 25	117.10000 +1.40	117.80	116.40	116.70	145,280
27 Jun 25	115.70000 -0.60	116.60	114.90	116.60	130,748
26 Jun 25	116.30000 -1.10	118.60	116.30	117.70	167,256
25 Jun 25	117.40000 -0.10	118.10	116.70	117.80	162,702
24 Jun 25	117.50000 +1.70	119.20	115.90	117.10	160,750
23 Jun 25	115.80000 +0.00	116.70	114.90	115.10	137,895
20 Jun 25	115.80000 +0.20	117.30	115.50	115.50	434,827
19 Jun 25	115.60000 -1.30	116.90	115.60	116.30	89,206
18 Jun 25	116.90000 +0.20	117.50	116.30	116.50	279,948
17 Jun 25	116.70000 -0.40	116.70	115.20	116.20	89,914
16 Jun 25	117.10000 -0.20	117.60	116.00	117.40	96,070
13 Jun 25	117.30000 -1.30	117.90	116.60	117.60	137,500
12 Jun 25	118.60000 -0.30	119.30	117.50	119.20	101,920
11 Jun 25	118.90000 +0.40	119.00	118.00	118.00	197,995
10 Jun 25	118.50000 -0.60	118.80	117.30	118.80	145,621
09 Jun 25	119.10000 -0.40	119.90	118.70	119.60	123,480
06 Jun 25	119.50000 -1.40	120.70	119.10	119.60	116,340
05 Jun 25	120.90000 +0.50	122.30	120.20	120.20	148,665
04 Jun 25	120.40000 +1.30	120.50	118.50	118.80	173,192
03 Jun 25	119.10000 -1.10	120.80	119.00	120.70	165,642
02 Jun 25	120.20000 +0.30	120.40	118.70	119.70	139,930
30 May 25	119.90000 +1.00	119.90	119.00	119.00	457,332
29 May 25	118.90000 +0.40	119.40	117.20	119.00	106,576
28 May 25	118.50000 -0.10	119.30	118.10	118.50	67,220
27 May 25	118.60000 -0.30	119.50	118.20	118.90	85,225
26 May 25	118.90000 +0.20	119.60	118.40	119.40	48,890
23 May 25	118.70000 +0.70	118.80	116.90	117.80	120,651
22 May 25	118.00000 +0.90	118.20	115.90	116.80	95,466
21 May 25	117.10000 +0.20	117.90	116.30	116.70	130,992
20 May 25	116.90000 +0.90	117.60	115.40	116.20	167,530
19 May 25	116.00000 +0.90	116.30	114.00	114.60	121,174
16 May 25	115.10000 +2.00	115.90	113.70	114.00	210,743
15 May 25	113.10000 +5.00	113.40	109.50	109.80	212,997
14 May 25	108.10000 +0.90	109.00	107.40	107.70	199,632
13 May 25	107.20000 -0.90	108.40	107.20	107.80	166,233
12 May 25	108.10000 -1.50	109.90	106.40	109.60	171,622
09 May 25	109.60000 +1.40	110.50	107.90	108.60	260,438
08 May 25	108.20000 +0.60	109.40	108.00	108.20	156,236
07 May 25	107.60000 +0.50	107.60	106.00	107.00	173,348
06 May 25	107.10000 +0.10	108.10	104.00	107.90	267,631
05 May 25	107.00000 +1.80	107.40	105.50	105.50	108,662
02 May 25	105.20000 +0.50	105.90	104.30	105.50	196,720
30 Apr 25	104.70000 +1.60	104.70	103.10	103.60	202,644
29 Apr 25	103.10000 +0.80	103.10	101.80	102.40	195,471
28 Apr 25	102.30000 +0.00	103.10	101.30	102.40	126,679
25 Apr 25	102.30000 +0.00	102.70	100.70	102.60	129,864
24 Apr 25	102.30000 +1.30	102.50	100.40	100.70	132,717
23 Apr 25	101.00000 -0.10	102.50	100.30	102.00	192,754
22 Apr 25	101.10000 -0.10	101.70	100.50	100.80	120,240
17 Apr 25	101.20000 +0.00	101.30	100.00	101.00	126,101
16 Apr 25	101.20000 -0.40	101.50	100.20	101.50	176,079
15 Apr 25	101.60000 +3.15	101.70	98.75	98.80	177,396
14 Apr 25	98.45000 +1.35	99.10	98.05	98.85	166,211
11 Apr 25	97.10000 +1.20	98.10	95.95	97.95	243,669
10 Apr 25	95.90000 +3.40	97.45	95.45	96.60	129,084
09 Apr 25	92.50000 -2.20	94.25	91.70	92.70	188,575
08 Apr 25	94.70000 +4.10	94.80	91.65	91.65	181,978
07 Apr 25	90.60000 -3.20	94.80	88.70	90.50	320,435
04 Apr 25	93.80000 -4.75	99.10	92.95	98.70	212,019
03 Apr 25	98.55000 +0.95	98.75	96.50	96.60	179,708
02 Apr 25	97.60000 -0.45	98.35	96.80	97.80	182,008
01 Apr 25	98.05000 +1.65	98.05	96.55	96.95	163,294
31 Mar 25	96.40000 +0.65	96.40	94.40	95.00	196,328
28 Mar 25	95.75000 -1.20	97.10	95.65	96.75	120,598
27 Mar 25	96.95000 -0.90	97.90	96.00	97.65	156,207
26 Mar 25	97.85000 -0.60	99.05	97.85	98.55	187,195
25 Mar 25	98.45000 +0.90	99.30	97.20	97.90	236,599
24 Mar 25	97.55000 +0.10	98.20	96.80	97.90	147,661
21 Mar 25	97.45000 +0.00	97.70	96.05	96.90	474,860
20 Mar 25	97.45000 -0.50	97.85	95.95	97.70	133,902
19 Mar 25	97.95000 -0.40	98.70	96.95	98.10	188,846
18 Mar 25	98.35000 +0.50	99.40	97.60	98.00	220,657
17 Mar 25	97.85000 +1.55	98.10	96.25	96.55	142,705
14 Mar 25	96.30000 +2.95	96.30	93.00	93.15	264,150
13 Mar 25	93.35000 +1.40	93.45	91.60	91.90	273,061
12 Mar 25	91.95000 -0.80	93.70	91.70	93.20	261,547
11 Mar 25	92.75000 -1.85	95.80	92.50	94.85	309,224
10 Mar 25	94.60000 -3.80	98.60	94.55	98.50	172,690
07 Mar 25	98.40000 +0.00	98.70	96.80	97.50	181,438
06 Mar 25	98.40000 -1.90	100.50	98.40	100.50	439,369
05 Mar 25	100.30000 +0.55	102.60	99.70	100.60	427,050
04 Mar 25	99.75000 -2.15	102.30	99.75	101.70	188,412
03 Mar 25	101.90000 +7.55	101.90	95.15	95.15	333,953
28 Feb 25	94.35000 +1.30	95.20	93.10	93.50	490,022
27 Feb 25	93.05000 -1.35	94.95	91.25	92.00	409,608
26 Feb 25	94.40000 +0.05	95.50	94.30	94.95	257,576
25 Feb 25	94.35000 -0.10	95.30	93.80	94.50	192,647
24 Feb 25	94.45000 +0.45	95.70	94.20	94.25	127,029
21 Feb 25	94.00000 +0.90	94.60	93.25	93.55	156,898
20 Feb 25	93.10000 -1.10	94.65	93.10	94.65	158,414
19 Feb 25	94.20000 -1.50	96.25	94.15	95.50	136,182
18 Feb 25	95.70000 +0.30	96.65	95.20	95.65	198,490
17 Feb 25	95.40000 +1.10	96.05	93.50	94.10	145,075
14 Feb 25	94.30000 -0.60	95.05	94.30	95.00	156,301
13 Feb 25	94.90000 +0.30	95.10	94.00	94.60	149,122
12 Feb 25	94.60000 +0.25	95.95	94.40	94.40	172,505
11 Feb 25	94.35000 -0.35	94.80	93.75	94.70	112,639
10 Feb 25	94.70000 +0.60	94.75	93.30	94.20	88,915
07 Feb 25	94.10000 +0.00	94.75	93.65	94.50	138,533
06 Feb 25	94.10000 -1.40	95.95	93.75	95.95	92,219
05 Feb 25	95.50000 +1.40	95.50	93.70	94.25	88,873
04 Feb 25	94.10000 -0.55	94.65	93.60	94.40	72,319
03 Feb 25	94.65000 +0.90	94.65	91.50	92.15	118,804
31 Jan 25	93.75000 -0.10	94.25	93.55	93.75	104,777
30 Jan 25	93.85000 +1.05	94.30	92.90	92.90	101,717
29 Jan 25	92.80000 +0.65	93.35	92.50	92.50	97,802
28 Jan 25	92.15000 +0.00	93.00	91.85	92.15	164,439
27 Jan 25	92.15000 +0.45	92.15	90.55	91.05	87,845
24 Jan 25	91.70000 -0.10	91.95	90.25	91.95	96,044
23 Jan 25	91.80000 -0.90	93.55	91.60	93.10	140,439
22 Jan 25	92.70000 +2.00	92.80	90.80	90.80	128,675
21 Jan 25	90.70000 +0.30	90.95	89.80	90.10	139,845
20 Jan 25	90.40000 +0.45	90.80	90.10	90.15	60,767
17 Jan 25	89.95000 +0.45	90.15	89.10	89.25	105,733
16 Jan 25	89.50000 +0.45	89.75	89.05	89.30	110,462
15 Jan 25	89.05000 +0.65	89.15	88.45	88.45	115,334
14 Jan 25	88.40000 +1.20	89.00	87.70	87.80	112,065
13 Jan 25	87.20000 -2.10	89.40	87.20	88.70	97,658
10 Jan 25	89.30000 +1.15	89.30	87.80	88.00	114,899
09 Jan 25	88.15000 +0.55	88.55	87.25	87.50	85,710
08 Jan 25	87.60000 +0.70	87.75	86.65	86.90	137,895
07 Jan 25	86.90000 +0.90	87.00	86.15	86.30	150,667
06 Jan 25	86.00000 -0.05	86.50	85.75	86.25	101,322
03 Jan 25	86.05000 -0.40	86.45	85.65	86.25	79,109
02 Jan 25	86.45000 +1.35	86.45	84.75	84.90	147,224
30 Dec 24	85.10000 -0.50	85.40	84.70	85.40	47,944
27 Dec 24	85.60000 -0.15	87.20	84.15	85.80	79,588
23 Dec 24	85.75000 +1.20	85.75	84.15	84.50	137,861
20 Dec 24	84.55000 +0.50	84.55	82.95	83.60	308,758
19 Dec 24	84.05000 -1.25	85.10	83.40	84.50	203,787
18 Dec 24	85.30000 -0.90	86.60	85.10	86.40	149,949
17 Dec 24	86.20000 -1.55	87.55	86.20	87.40	160,481
16 Dec 24	87.75000 +0.80	87.75	86.35	86.85	166,701
13 Dec 24	86.95000 -0.70	88.35	86.40	87.60	170,847
12 Dec 24	87.65000 -0.30	88.25	87.45	88.15	131,109
11 Dec 24	87.95000 +0.70	87.95	86.75	87.00	157,026
10 Dec 24	87.25000 -0.40	88.15	86.95	87.30	245,869
09 Dec 24	87.65000 -2.45	90.60	87.45	90.60	134,412
06 Dec 24	90.10000 -0.05	90.10	88.45	89.85	172,839
05 Dec 24	90.15000 +1.10	90.15	88.85	88.85	187,228
04 Dec 24	89.05000 +1.85	89.20	87.55	87.55	136,340
03 Dec 24	87.20000 +1.00	87.20	85.55	86.10	112,473
02 Dec 24	86.20000 +1.15	86.20	84.50	85.25	100,670
29 Nov 24	85.05000 +0.05	85.05	84.40	84.75	113,024
28 Nov 24	85.00000 -0.40	85.75	85.00	85.45	80,852
27 Nov 24	85.40000 +0.30	85.60	84.95	85.35	99,272
26 Nov 24	85.10000 -0.05	85.80	84.75	85.70	135,482
25 Nov 24	85.15000 -0.35	85.75	84.35	85.75	946,815
22 Nov 24	85.50000 +0.90	85.60	84.45	84.45	106,591
21 Nov 24	84.60000 +0.15	85.20	84.45	84.75	117,342
20 Nov 24	84.45000 +0.20	85.05	84.10	84.70	65,101
19 Nov 24	84.25000 -0.05	84.60	83.45	84.25	110,276
18 Nov 24	84.30000 -0.05	85.10	83.70	84.45	80,457
15 Nov 24	84.35000 -0.35	85.10	84.10	84.60	87,469
14 Nov 24	84.70000 +1.45	85.05	83.85	84.20	144,274
13 Nov 24	83.25000 -2.20	85.55	83.00	85.55	179,191
12 Nov 24	85.45000 -0.30	85.85	84.55	85.50	141,370
11 Nov 24	85.75000 +2.20	86.20	83.70	83.70	120,376
08 Nov 24	83.55000 +0.75	84.00	82.95	82.95	134,567
07 Nov 24	82.80000 -0.70	83.90	82.20	83.55	108,688
06 Nov 24	83.50000 -0.35	85.10	83.50	84.20	125,559
05 Nov 24	83.85000 +1.35	84.00	82.65	82.80	92,406
04 Nov 24	82.50000 -0.50	83.10	81.60	83.10	84,816
01 Nov 24	83.00000 +3.85	83.00	79.35	82.40	131,836
31 Oct 24	79.15000 -1.15	80.65	78.70	80.35	182,441
30 Oct 24	80.30000 -0.35	81.10	80.00	81.10	92,568
29 Oct 24	80.65000 -0.50	81.85	80.65	81.25	101,588
28 Oct 24	81.15000 +0.55	81.55	79.95	80.85	64,999
25 Oct 24	80.60000 +0.25	80.60	79.30	80.00	82,722
24 Oct 24	80.35000 -0.10	80.75	79.90	80.15	66,441
23 Oct 24	80.45000 +0.30	81.90	79.95	80.35	91,481
22 Oct 24	80.15000 -0.45	80.80	79.65	80.70	70,355
21 Oct 24	80.60000 +0.10	80.70	80.35	80.40	66,381
18 Oct 24	80.50000 +0.50	80.80	79.70	79.85	86,648
17 Oct 24	80.00000 +1.05	80.00	76.75	77.30	75,082
16 Oct 24	78.95000 -0.50	79.90	78.95	79.55	120,047
15 Oct 24	79.45000 -0.50	80.60	79.45	80.00	96,678
14 Oct 24	79.95000 +0.75	80.20	79.30	79.55	79,097
11 Oct 24	79.20000 +0.75	79.50	78.50	78.90	60,557
10 Oct 24	78.45000 -1.45	79.80	78.00	79.80	78,050
09 Oct 24	79.90000 +0.75	80.00	79.10	79.35	98,741
08 Oct 24	79.15000 +1.25	79.15	77.75	78.00	124,709
07 Oct 24	77.90000 +0.40	78.05	77.15	77.95	100,608
04 Oct 24	77.50000 -0.10	78.00	77.35	77.35	77,491
03 Oct 24	77.60000 -0.30	77.95	77.45	77.80	64,850
02 Oct 24	77.90000 -0.40	78.70	77.75	78.25	76,949
01 Oct 24	78.30000 +1.05	79.35	77.40	77.40	107,105
30 Sep 24	77.25000 -0.45	78.35	77.05	77.65	190,861
27 Sep 24	77.70000 -0.10	78.25	77.25	77.85	115,771
26 Sep 24	77.80000 -0.55	78.90	77.80	78.70	130,820
25 Sep 24	78.35000 +0.70	78.35	77.15	77.40	102,858
24 Sep 24	77.65000 +0.30	77.70	77.20	77.60	137,986
23 Sep 24	77.35000 +1.85	77.55	76.25	76.75	120,409
20 Sep 24	75.50000 -0.10	75.75	75.00	75.50	339,304
19 Sep 24	75.60000 +1.45	75.60	74.25	74.25	112,651
18 Sep 24	74.15000 -0.65	75.15	74.10	74.60	123,708
17 Sep 24	74.80000 +1.10	74.80	73.35	74.00	167,391
16 Sep 24	73.70000 +0.20	73.95	72.95	73.10	106,119
13 Sep 24	73.50000 +0.80	73.50	72.50	72.65	72,885
12 Sep 24	72.70000 +1.30	72.80	72.05	72.05	119,724
11 Sep 24	71.40000 -2.00	73.75	70.70	73.75	97,866
10 Sep 24	73.40000 -0.20	74.50	73.40	73.40	180,247
09 Sep 24	73.60000 +1.15	73.65	72.35	72.55	107,155
06 Sep 24	72.45000 +0.15	72.70	71.70	72.35	97,534
05 Sep 24	72.30000 +1.40	72.40	70.85	70.90	137,213
04 Sep 24	70.90000 +1.20	70.90	68.70	68.90	153,054
03 Sep 24	69.70000 -0.60	70.75	69.20	70.30	113,359
02 Sep 24	70.30000 +1.20	71.45	70.30	71.00	115,195
30 Aug 24	69.10000 +0.15	69.65	68.55	68.60	211,557
29 Aug 24	68.95000 +0.95	68.95	68.00	68.00	69,822
28 Aug 24	68.00000 +0.00	68.75	67.85	68.75	92,130
27 Aug 24	68.00000 -0.30	68.65	67.70	68.45	90,855
26 Aug 24	68.30000 +0.40	68.55	67.85	68.00	62,320
23 Aug 24	67.90000 +0.45	68.05	66.90	67.65	68,730
22 Aug 24	67.45000 +0.15	68.20	66.95	67.30	92,992
21 Aug 24	67.30000 +0.10	67.30	66.75	67.15	113,691
20 Aug 24	67.20000 +0.30	68.25	67.00	67.15	111,419
19 Aug 24	66.90000 +0.75	67.15	65.90	66.15	169,456
16 Aug 24	66.15000 -2.90	68.40	66.00	68.30	225,393
15 Aug 24	69.05000 +0.15	69.40	68.30	68.90	82,925
14 Aug 24	68.90000 -0.10	69.75	68.50	69.10	68,294
13 Aug 24	69.00000 +0.45	69.30	68.60	68.65	109,706
12 Aug 24	68.55000 +0.35	69.40	68.25	68.25	70,068
09 Aug 24	68.20000 -1.30	70.40	67.95	69.65	126,042
08 Aug 24	69.50000 -2.30	71.80	67.35	71.80	188,926
07 Aug 24	71.80000 +1.80	72.65	70.95	72.10	185,704
06 Aug 24	70.00000 -0.60	70.60	69.60	70.50	142,477
05 Aug 24	70.60000 -1.30	71.00	69.55	70.80	87,449
02 Aug 24	71.90000 -0.45	72.35	71.35	72.00	45,547
01 Aug 24	72.35000 -0.85	73.30	71.95	73.05	88,960
31 Jul 24	73.20000 +0.50	73.85	72.55	72.75	130,995
30 Jul 24	72.70000 +0.75	72.80	71.80	71.95	104,353
29 Jul 24	71.95000 +0.10	72.80	71.75	72.75	53,755
26 Jul 24	71.85000 +0.40	72.05	71.15	71.45	63,955
25 Jul 24	71.45000 -0.65	72.00	70.90	72.00	92,404
24 Jul 24	72.10000 -0.45	72.30	71.10	72.20	102,053
23 Jul 24	72.55000 -1.05	73.95	72.40	73.95	85,109
22 Jul 24	73.60000 +0.80	74.15	72.00	72.00	83,537
19 Jul 24	72.80000 +0.50	73.30	72.10	72.40	98,440
18 Jul 24	72.30000 -0.05	73.55	72.00	72.50	63,737
17 Jul 24	72.35000 +0.20	72.50	71.75	72.00	72,409
16 Jul 24	72.15000 -0.25	72.65	71.80	72.15	91,837
15 Jul 24	72.40000 -0.30	73.00	72.00	73.00	44,797
12 Jul 24	72.70000 +0.35	73.20	72.10	72.10	95,115
11 Jul 24	72.35000 -0.60	72.70	71.90	71.95	67,053
10 Jul 24	72.95000 +1.30	72.95	71.70	71.75	113,918
09 Jul 24	71.65000 +0.25	72.05	70.90	71.20	114,588
08 Jul 24	71.40000 -0.70	73.40	71.25	72.20	105,825
05 Jul 24	72.10000 +0.60	72.20	71.10	71.35	76,899
04 Jul 24	71.50000 +0.50	71.70	70.90	71.25	58,549
03 Jul 24	71.00000 +0.45	71.25	70.25	71.10	149,263
02 Jul 24	70.55000 -0.30	70.95	69.65	70.70	131,039
01 Jul 24	70.85000 -0.35	71.80	70.85	71.50	118,140
28 Jun 24	71.20000 -0.55	71.95	67.40	67.50	169,880
27 Jun 24	71.75000 -0.70	72.55	71.55	72.50	108,862
26 Jun 24	72.45000 +1.10	72.45	71.35	71.70	156,782
25 Jun 24	71.35000 -0.10	71.80	70.95	71.30	87,861
24 Jun 24	71.45000 +0.20	71.70	70.55	71.10	72,006
21 Jun 24	71.25000 +0.65	71.30	70.30	71.30	306,178
20 Jun 24	70.60000 +0.50	70.60	69.80	69.95	106,062
19 Jun 24	70.10000 +0.35	70.15	69.35	69.65	91,051
18 Jun 24	69.75000 +0.60	69.75	69.15	69.60	137,702
17 Jun 24	69.15000 -1.25	71.10	69.15	70.05	135,623
14 Jun 24	70.40000 -1.15	71.80	70.35	71.80	91,472
13 Jun 24	71.55000 -1.20	72.95	71.55	72.95	153,673
12 Jun 24	72.75000 +1.50	72.80	71.10	71.60	109,528
11 Jun 24	71.25000 -0.25	72.25	71.20	71.50	133,676
10 Jun 24	71.50000 -0.45	71.65	70.20	70.95	119,939
07 Jun 24	71.95000 +0.20	72.00	71.55	71.95	117,959
06 Jun 24	71.75000 +0.30	72.10	70.95	71.40	150,601
05 Jun 24	71.45000 +1.30	71.80	70.25	70.50	114,697
04 Jun 24	70.15000 -0.10	70.25	69.25	70.00	96,074
03 Jun 24	70.25000 +1.05	70.25	68.75	69.70	136,735
31 May 24	69.20000 -0.30	69.60	68.50	69.60	519,394
30 May 24	69.50000 +0.30	71.20	68.90	69.00	123,962
29 May 24	69.20000 -0.85	70.45	68.95	70.10	96,091
28 May 24	70.05000 -1.45	72.40	70.05	72.40	158,832
27 May 24	71.50000 -0.60	72.05	71.20	72.05	23,532
24 May 24	72.10000 -0.95	73.15	71.70	72.70	91,354
23 May 24	73.05000 +0.00	73.45	72.30	73.05	76,849
22 May 24	73.05000 +1.25	73.40	71.45	72.00	96,095
21 May 24	71.80000 -0.15	72.05	71.40	72.00	104,735
20 May 24	71.95000 +0.05	72.15	71.55	71.90	44,327
17 May 24	71.90000 +0.70	71.95	70.50	71.00	106,150
16 May 24	71.20000 +0.00	71.45	70.85	71.30	119,148
15 May 24	71.20000 -0.10	71.55	68.05	71.55	178,157
14 May 24	71.30000 +1.20	71.30	70.30	70.60	118,959
13 May 24	70.10000 -1.05	71.85	69.80	71.85	93,844
10 May 24	71.15000 -0.40	71.80	70.75	71.75	149,250
09 May 24	71.55000 -0.20	72.50	71.55	71.65	75,596
08 May 24	71.75000 +0.35	72.75	71.50	71.50	97,893
07 May 24	71.40000 +0.75	71.50	70.20	71.00	103,628
06 May 24	70.65000 +1.05	71.05	69.65	69.65	61,231
03 May 24	69.60000 -0.15	70.30	69.30	69.75	148,606
02 May 24	69.75000 +0.65	72.90	69.40	72.05	171,158
30 Apr 24	69.10000 +0.25	69.50	68.40	68.90	127,093
29 Apr 24	68.85000 -0.15	69.40	68.80	69.40	140,854
26 Apr 24	69.00000 +0.45	69.15	68.10	68.85	99,071
25 Apr 24	68.55000 -0.55	68.85	67.90	68.85	75,062
24 Apr 24	69.10000 +0.30	69.65	68.75	68.75	96,289
23 Apr 24	68.80000 +1.00	70.35	67.90	67.90	151,303
22 Apr 24	67.80000 +0.90	68.10	67.25	67.35	107,780
19 Apr 24	66.90000 -0.70	67.25	64.45	67.25	156,582
18 Apr 24	67.60000 +0.55	67.95	67.00	67.35	95,019
17 Apr 24	67.05000 -0.20	67.20	66.45	66.50	140,455
16 Apr 24	67.25000 -0.95	67.35	66.85	67.20	82,193
15 Apr 24	68.20000 +0.10	69.05	67.65	67.95	70,002
12 Apr 24	68.10000 -0.85	69.80	67.85	69.45	89,671
11 Apr 24	68.95000 +0.10	69.35	68.50	68.90	90,068
10 Apr 24	68.85000 +0.00	69.40	67.70	69.10	81,024
09 Apr 24	68.85000 -2.05	70.45	68.85	70.30	137,380
08 Apr 24	70.90000 +0.20	71.15	70.45	70.60	69,561
05 Apr 24	70.70000 +0.60	70.90	69.40	69.40	121,834
04 Apr 24	70.10000 -0.65	71.15	69.90	70.85	163,613
03 Apr 24	70.75000 +1.35	70.85	69.45	69.45	131,119
02 Apr 24	69.40000 -0.46	70.90	69.30	70.40	174,797
28 Mar 24	69.86000 +0.70	70.18	68.82	69.38	122,265
27 Mar 24	69.16000 +0.38	69.16	68.22	68.60	150,318
26 Mar 24	68.78000 +0.68	68.78	67.74	68.08	106,951
25 Mar 24	68.10000 +0.02	68.28	67.54	68.06	183,738
22 Mar 24	68.08000 +0.34	68.40	67.56	67.56	101,785
21 Mar 24	67.74000 +1.34	67.74	66.32	66.88	135,492
20 Mar 24	66.40000 -0.86	67.72	66.40	67.44	155,926
19 Mar 24	67.26000 -1.78	68.24	66.66	67.62	167,795
18 Mar 24	69.04000 -0.12	69.38	68.40	69.00	86,077
15 Mar 24	69.16000 -0.14	69.86	68.96	69.08	227,068
14 Mar 24	69.30000 +0.48	69.40	68.66	69.06	126,551
13 Mar 24	68.82000 +0.46	69.20	68.24	68.48	104,071
12 Mar 24	68.36000 +0.18	68.54	67.98	68.42	57,390
11 Mar 24	68.18000 -0.34	68.96	68.02	68.10	73,315
08 Mar 24	68.52000 +1.18	69.26	67.78	68.88	109,174
07 Mar 24	67.34000 -0.86	68.22	67.04	68.10	155,800
06 Mar 24	68.20000 -0.16	68.58	67.92	68.40	154,485
05 Mar 24	68.36000 -0.36	68.90	68.02	68.44	125,273
04 Mar 24	68.72000 +1.38	68.84	67.70	67.70	94,169
01 Mar 24	67.34000 +0.14	68.28	66.52	68.00	120,190
29 Feb 24	67.20000 -0.66	70.36	66.58	68.04	287,510
28 Feb 24	67.86000 +0.92	68.18	64.64	66.86	272,845
27 Feb 24	66.94000 +0.34	67.04	65.98	66.40	121,722
26 Feb 24	66.60000 +0.30	67.12	66.02	66.12	90,363
23 Feb 24	66.30000 +0.72	66.44	65.20	65.74	83,000
22 Feb 24	65.58000 +0.96	65.94	65.36	65.50	85,172
21 Feb 24	64.62000 -0.72	65.76	64.02	65.04	99,352
20 Feb 24	65.34000 -0.94	66.08	64.52	66.06	82,637
19 Feb 24	66.28000 +0.28	66.28	65.34	65.88	46,805
16 Feb 24	66.00000 +0.66	66.24	65.38	65.52	89,306
15 Feb 24	65.34000 +0.34	66.16	65.14	65.76	108,014
14 Feb 24	65.00000 +1.24	65.22	64.14	64.14	98,690
13 Feb 24	63.76000 -1.50	64.92	62.82	64.88	91,845
12 Feb 24	65.26000 +0.60	65.66	64.44	65.00	83,781
09 Feb 24	64.66000 -0.14	65.00	61.76	62.28	91,347
08 Feb 24	64.80000 -0.66	65.96	64.80	65.52	90,101
07 Feb 24	65.46000 -1.42	66.98	65.32	65.32	114,518
06 Feb 24	66.88000 +0.10	67.16	66.10	66.56	97,597
05 Feb 24	66.78000 -0.48	67.24	66.58	66.64	71,866
02 Feb 24	67.26000 -0.72	68.58	67.16	68.40	79,402
01 Feb 24	67.98000 -0.44	68.80	67.96	68.30	101,109
31 Jan 24	68.42000 -0.38	69.20	67.90	68.60	177,001
30 Jan 24	68.80000 +1.24	68.90	67.70	67.70	104,022
29 Jan 24	67.56000 +1.08	68.14	66.40	67.00	121,451
26 Jan 24	66.48000 -0.50	66.48	64.84	65.28	120,409
25 Jan 24	66.98000 +0.18	67.08	66.06	66.84	79,605
24 Jan 24	66.80000 +0.66	67.20	66.12	66.56	88,598
23 Jan 24	66.14000 -0.42	66.80	65.94	66.76	86,993
22 Jan 24	66.56000 +1.34	66.74	65.36	65.62	111,781
19 Jan 24	65.22000 +1.00	65.30	63.94	64.48	109,180
18 Jan 24	64.22000 +0.54	64.22	63.18	64.12	112,641
17 Jan 24	63.68000 +0.32	63.80	62.74	62.78	92,842
16 Jan 24	63.36000 -1.04	63.74	62.72	63.56	139,142
15 Jan 24	64.40000 -2.50	66.48	64.24	66.10	145,293
12 Jan 24	66.90000 +0.90	67.22	66.28	66.28	128,684
11 Jan 24	66.00000 -0.58	67.44	66.00	66.92	86,569
10 Jan 24	66.58000 +0.30	66.78	65.54	66.46	146,337
09 Jan 24	66.28000 +0.90	66.46	65.14	65.52	156,278
08 Jan 24	65.38000 +1.22	65.50	63.98	64.20	94,661
05 Jan 24	64.16000 +0.12	64.52	62.96	62.98	211,655
04 Jan 24	64.04000 +0.96	64.28	63.08	63.08	136,077
03 Jan 24	63.08000 -0.32	63.80	62.52	63.42	122,207
02 Jan 24	63.40000 -0.76	65.08	63.32	64.44	150,398
29 Dec 23	64.16000 +0.64	64.24	63.64	63.76	78,997
28 Dec 23	63.52000 +0.18	63.60	62.86	63.42	115,444
27 Dec 23	63.34000 +1.74	63.36	61.80	61.80	126,293
22 Dec 23	61.60000 -0.08	61.76	60.88	61.42	154,735
21 Dec 23	61.68000 +0.04	62.06	60.92	61.32	245,246
20 Dec 23	61.64000 -0.34	62.20	61.44	61.90	331,394
19 Dec 23	61.98000 +0.38	62.48	61.56	61.76	223,879
18 Dec 23	61.60000 -0.14	62.04	60.86	61.88	178,371
15 Dec 23	61.74000 -2.22	64.16	61.74	64.16	520,381
14 Dec 23	63.96000 -2.14	67.70	63.56	66.60	228,393
13 Dec 23	66.10000 -0.52	67.20	66.10	66.80	128,128
12 Dec 23	66.62000 +1.22	66.64	65.68	65.68	126,452
11 Dec 23	65.40000 +0.26	65.74	64.66	65.26	145,680
08 Dec 23	65.14000 +0.22	65.36	64.70	64.92	102,617
07 Dec 23	64.92000 +1.34	64.92	63.32	63.54	176,684
06 Dec 23	63.58000 -0.72	63.90	63.16	63.34	147,076
05 Dec 23	64.30000 +0.68	64.30	63.22	63.48	141,602
04 Dec 23	63.62000 -0.56	64.86	63.46	64.10	119,903
01 Dec 23	64.18000 +0.18	64.78	63.92	64.24	148,653
30 Nov 23	64.00000 +0.68	64.06	62.78	63.48	657,151
29 Nov 23	63.32000 +1.06	63.42	62.00	62.22	247,509
28 Nov 23	62.26000 -0.90	63.10	62.26	63.10	215,952
27 Nov 23	63.16000 +0.06	63.70	63.02	63.10	162,422
24 Nov 23	63.10000 +0.52	63.36	62.22	62.66	111,017
23 Nov 23	62.58000 +0.10	63.22	62.34	63.14	116,669
22 Nov 23	62.48000 +0.50	62.82	62.32	62.32	207,848
21 Nov 23	61.98000 -0.74	63.12	61.94	62.94	177,100
20 Nov 23	62.72000 -0.44	63.54	62.32	62.32	126,346
17 Nov 23	63.16000 +0.52	64.10	62.56	62.72	177,269
16 Nov 23	62.64000 -0.46	63.44	62.64	63.00	101,139
15 Nov 23	63.10000 +0.50	63.86	62.56	62.66	165,915
14 Nov 23	62.60000 +0.12	62.80	61.56	62.60	159,794
13 Nov 23	62.48000 +0.16	63.00	62.28	62.48	118,235
10 Nov 23	62.32000 -1.44	63.08	62.28	62.98	227,892
09 Nov 23	63.76000 +1.10	64.12	62.52	62.52	184,498
08 Nov 23	62.66000 +1.24	62.88	61.34	62.00	158,613
07 Nov 23	61.42000 +2.44	61.66	58.96	58.96	114,114
06 Nov 23	58.98000 +0.04	59.18	58.46	59.06	107,839
03 Nov 23	58.94000 -0.88	61.12	58.38	60.12	142,301
02 Nov 23	59.82000 +1.32	62.32	59.54	60.40	223,665
01 Nov 23	58.50000 +0.48	58.60	55.20	55.20	134,307
31 Oct 23	58.02000 +0.06	59.04	57.98	59.04	185,839
30 Oct 23	57.96000 +1.16	58.58	57.04	57.20	131,170
27 Oct 23	56.80000 -0.46	57.58	56.72	57.26	180,948
26 Oct 23	57.26000 -1.08	58.64	57.22	57.96	158,175
25 Oct 23	58.34000 -0.70	59.64	58.24	59.16	163,116
24 Oct 23	59.04000 -0.32	60.12	58.90	59.36	176,317
23 Oct 23	59.36000 +0.16	61.98	58.68	61.98	186,526
20 Oct 23	59.20000 -0.74	60.60	59.00	59.42	287,317
19 Oct 23	59.94000 -4.32	64.16	59.68	63.86	301,224
18 Oct 23	64.26000 -0.98	65.22	64.26	65.06	185,475
17 Oct 23	65.24000 +0.04	65.36	64.50	64.88	159,123
16 Oct 23	65.20000 -0.24	66.42	65.02	66.24	101,265
13 Oct 23	65.44000 -0.80	66.20	65.30	65.64	98,578
12 Oct 23	66.24000 +0.22	66.92	66.00	66.44	125,796
11 Oct 23	66.02000 +0.36	67.08	65.00	67.08	142,173
10 Oct 23	65.66000 +0.36	66.02	65.34	65.70	144,367
09 Oct 23	65.30000 -0.66	66.30	65.20	65.88	113,146
06 Oct 23	65.96000 +1.12	65.98	65.02	65.06	121,808
05 Oct 23	64.84000 -0.08	65.50	64.26	65.08	98,177
04 Oct 23	64.92000 +0.90	65.46	63.62	63.92	132,223
03 Oct 23	64.02000 -0.36	65.46	63.94	64.18	198,352
02 Oct 23	64.38000 -1.28	66.48	63.94	66.48	283,111
29 Sep 23	65.66000 +0.68	66.26	65.18	65.44	155,343
28 Sep 23	64.98000 +0.32	65.48	64.74	64.98	150,312
27 Sep 23	64.66000 -1.16	66.16	64.66	66.02	290,965
26 Sep 23	65.82000 -0.62	66.74	65.82	66.06	140,205
25 Sep 23	66.44000 +0.20	66.96	65.86	66.96	190,969
22 Sep 23	66.24000 +0.78	66.86	64.96	64.96	231,046
21 Sep 23	65.46000 -0.58	66.62	65.44	66.00	125,164
20 Sep 23	66.04000 +0.32	66.54	65.54	65.54	142,849
19 Sep 23	65.72000 +0.86	65.72	64.42	64.42	231,024
18 Sep 23	64.86000 -0.20	65.44	64.24	65.44	110,870
15 Sep 23	65.06000 +0.06	65.62	65.06	65.44	311,278
14 Sep 23	65.00000 +0.90	65.00	64.04	64.34	147,764
13 Sep 23	64.10000 +0.36	64.24	63.34	63.66	152,082
12 Sep 23	63.74000 +0.00	64.18	63.40	64.18	138,422
11 Sep 23	63.74000 +0.38	64.00	63.32	63.40	125,103
08 Sep 23	63.36000 -0.12	64.34	63.32	63.92	171,230
07 Sep 23	63.48000 +0.36	64.16	62.90	62.92	105,757
06 Sep 23	63.12000 -0.64	64.18	63.04	63.52	134,839
05 Sep 23	63.76000 -0.02	64.22	63.36	64.22	94,483
04 Sep 23	63.78000 -0.10	64.36	63.46	63.46	60,406
01 Sep 23	63.88000 +0.26	64.20	63.34	63.78	86,904
31 Aug 23	63.62000 +0.82	63.66	62.68	63.10	406,110
30 Aug 23	62.80000 -0.18	63.30	62.64	62.78	89,967
29 Aug 23	62.98000 +1.16	63.10	61.96	62.24	83,070
28 Aug 23	61.82000 +0.36	62.28	61.74	61.88	43,497
25 Aug 23	61.46000 +0.22	61.94	60.98	61.00	116,150
24 Aug 23	61.24000 -0.22	62.22	61.16	61.86	90,582
23 Aug 23	61.46000 +0.86	61.58	60.24	60.24	89,640
22 Aug 23	60.60000 +0.02	61.06	60.32	60.82	82,049
21 Aug 23	60.58000 -0.08	60.98	60.40	60.72	90,932
18 Aug 23	60.66000 -0.32	61.22	60.32	61.00	103,332
17 Aug 23	60.98000 -0.88	62.00	60.88	62.00	70,512
16 Aug 23	61.86000 +0.26	62.02	61.40	61.40	109,136
15 Aug 23	61.60000 +0.12	61.60	60.74	61.40	78,346
14 Aug 23	61.48000 +0.08	61.52	60.70	61.28	57,230
11 Aug 23	61.40000 -0.40	62.20	61.30	61.48	101,956
10 Aug 23	61.80000 +1.24	62.20	60.86	60.86	191,865
09 Aug 23	60.56000 +0.74	61.82	60.42	61.48	112,790
08 Aug 23	59.82000 -1.18	62.50	59.20	62.36	175,871
07 Aug 23	61.00000 +3.10	63.32	60.24	61.50	303,773
04 Aug 23	57.90000 -0.10	58.16	57.46	58.00	106,988
03 Aug 23	58.00000 -0.48	58.62	57.80	58.08	93,728
02 Aug 23	58.48000 -1.46	59.76	58.48	59.46	123,255
01 Aug 23	59.94000 -0.24	60.22	59.76	59.80	85,014
31 Jul 23	60.18000 -0.46	60.72	60.00	60.22	133,774
28 Jul 23	60.64000 +0.18	60.64	59.46	60.12	84,483
27 Jul 23	60.46000 +0.62	61.06	59.86	59.92	143,609
26 Jul 23	59.84000 -0.90	60.60	59.62	60.32	89,013
25 Jul 23	60.74000 +0.54	60.92	60.04	60.32	168,213
24 Jul 23	60.20000 +0.70	60.48	59.28	59.28	85,447
21 Jul 23	59.50000 +0.10	59.50	58.72	59.40	78,475
20 Jul 23	59.40000 -0.40	59.78	58.96	59.58	94,648
19 Jul 23	59.80000 +0.90	59.90	59.16	59.24	110,119
18 Jul 23	58.90000 +0.50	59.12	58.26	58.26	115,218
17 Jul 23	58.40000 +0.40	58.42	57.74	57.92	67,757
14 Jul 23	58.00000 +0.54	58.06	57.30	57.38	82,469
13 Jul 23	57.46000 +0.80	57.62	56.78	57.00	113,818
12 Jul 23	56.66000 +1.26	56.72	54.80	55.52	124,152
11 Jul 23	55.40000 +0.30	55.76	55.08	55.08	160,730
10 Jul 23	55.10000 -1.80	55.14	53.28	54.32	305,987
07 Jul 23	56.90000 +0.54	57.84	55.94	57.24	209,092
06 Jul 23	56.36000 -0.96	57.52	56.34	56.98	116,471
05 Jul 23	57.32000 -0.48	58.98	57.22	57.88	105,355
04 Jul 23	57.80000 +0.84	58.22	56.86	57.32	168,395
03 Jul 23	56.96000 -1.12	58.40	56.56	58.40	153,292
30 Jun 23	58.08000 +0.02	58.32	57.86	57.94	204,111
29 Jun 23	58.06000 -0.34	58.68	57.86	58.06	124,031
28 Jun 23	58.40000 -0.24	58.90	58.08	58.64	74,265
27 Jun 23	58.64000 +0.50	58.72	58.04	58.04	85,191
26 Jun 23	58.14000 +0.80	58.46	57.48	57.48	120,380
23 Jun 23	57.34000 -1.16	58.10	57.26	57.66	123,360
22 Jun 23	58.50000 -0.44	58.76	57.52	58.62	134,171
21 Jun 23	58.94000 -0.68	59.60	58.84	59.50	133,634
20 Jun 23	59.62000 +0.52	59.82	59.00	59.12	100,676
19 Jun 23	59.10000 -0.22	59.30	58.60	59.30	88,973
16 Jun 23	59.32000 +0.84	59.54	58.88	58.88	454,866
15 Jun 23	58.48000 +0.18	58.90	58.18	58.22	92,202
14 Jun 23	58.30000 -0.10	58.48	57.66	58.34	164,467
13 Jun 23	58.40000 -0.34	59.10	57.82	58.50	85,522
12 Jun 23	58.74000 +0.04	59.38	58.74	58.92	116,512
09 Jun 23	58.70000 -0.36	58.94	58.12	58.72	101,326
08 Jun 23	59.06000 -0.68	59.68	58.34	59.34	138,229
07 Jun 23	59.74000 -0.82	60.54	59.74	60.54	108,291
06 Jun 23	60.56000 +0.52	60.82	59.92	60.00	91,435
05 Jun 23	60.04000 -1.20	61.28	59.70	61.28	106,029
02 Jun 23	61.24000 +0.44	61.54	60.34	61.22	94,747
01 Jun 23	60.80000 +0.80	60.94	59.78	60.00	153,205
31 May 23	60.00000 +0.66	60.00	58.58	58.96	559,895
30 May 23	59.34000 -0.02	59.56	59.06	59.30	64,780
29 May 23	59.36000 -0.10	59.80	59.18	59.80	32,964
26 May 23	59.46000 +0.08	59.46	58.76	59.40	111,172
25 May 23	59.38000 +1.40	59.54	58.32	58.32	121,947
24 May 23	57.98000 -0.76	58.38	57.44	58.38	87,380
23 May 23	58.74000 -1.10	59.98	58.68	59.48	86,061
22 May 23	59.84000 +0.60	60.00	59.12	59.40	93,187
19 May 23	59.24000 +0.20	59.76	59.24	59.32	101,210
18 May 23	59.04000 -0.28	59.78	58.88	59.62	64,175
17 May 23	59.32000 +0.50	59.86	58.74	59.20	147,667
16 May 23	58.82000 +0.20	59.06	58.34	59.00	72,183
15 May 23	58.62000 +0.10	59.16	58.62	58.64	82,038
12 May 23	58.52000 -0.74	59.30	58.20	59.30	182,062
11 May 23	59.26000 +1.30	59.30	58.18	58.18	136,905
10 May 23	57.96000 -0.36	58.40	57.46	58.40	169,036
09 May 23	58.32000 +0.88	58.58	57.58	57.58	116,889
08 May 23	57.44000 -2.06	59.52	57.04	59.50	125,141
05 May 23	59.50000 +2.98	59.76	57.00	57.00	217,708
04 May 23	56.52000 +1.64	57.28	54.58	55.22	157,634
03 May 23	54.88000 -0.12	55.06	53.96	54.76	136,569
02 May 23	55.00000 -1.50	56.70	55.00	56.50	112,749
28 Apr 23	56.50000 +0.38	57.00	55.88	56.14	151,064
27 Apr 23	56.12000 -0.12	56.54	55.58	56.46	88,454
26 Apr 23	56.24000 +0.38	56.44	55.40	55.80	99,194
25 Apr 23	55.86000 +0.04	56.14	55.52	55.76	127,372
24 Apr 23	55.82000 +0.30	56.04	55.22	55.38	74,569
21 Apr 23	55.52000 +0.02	55.62	54.60	55.62	101,578
20 Apr 23	55.50000 -0.44	56.34	55.50	55.82	83,932
19 Apr 23	55.94000 -0.56	56.58	55.92	56.22	91,763
18 Apr 23	56.50000 +0.74	56.68	55.76	55.86	110,928
17 Apr 23	55.76000 +0.46	56.42	55.44	55.44	106,490
14 Apr 23	55.30000 +0.42	55.72	54.78	55.02	64,898
13 Apr 23	54.88000 +1.06	54.88	53.86	53.86	128,645
12 Apr 23	53.82000 +0.10	54.28	53.32	53.70	148,283
11 Apr 23	53.72000 +0.08	54.88	53.56	54.78	154,540
06 Apr 23	53.64000 +0.06	54.08	53.20	53.50	92,822
05 Apr 23	53.58000 -1.34	55.24	53.36	55.24	112,101
04 Apr 23	54.92000 +1.12	55.16	54.04	54.04	148,646
03 Apr 23	53.80000 -0.90	55.04	53.72	55.02	141,118
31 Mar 23	54.70000 +0.42	55.38	54.30	54.58	216,636
30 Mar 23	54.28000 +0.24	54.48	53.90	54.38	99,883
29 Mar 23	54.04000 +0.30	54.32	53.42	53.42	81,853
28 Mar 23	53.74000 -1.16	54.94	53.74	54.94	122,008
27 Mar 23	54.90000 +0.24	55.44	54.40	55.02	97,759
24 Mar 23	54.66000 -0.80	55.82	54.04	55.34	156,794
23 Mar 23	55.46000 +2.38	55.70	53.60	54.00	140,533
22 Mar 23	53.08000 +0.60	53.18	51.94	52.12	101,570
21 Mar 23	52.48000 +0.86	52.66	51.62	51.62	133,019
20 Mar 23	51.62000 -0.44	52.68	51.32	51.70	157,614
17 Mar 23	52.06000 -1.66	54.44	51.92	53.98	346,896
16 Mar 23	53.72000 +1.40	53.90	52.44	53.10	173,191
15 Mar 23	52.32000 -1.16	53.30	52.22	53.30	125,766
14 Mar 23	53.48000 +1.24	53.64	52.42	52.60	94,070
13 Mar 23	52.24000 +0.12	52.40	51.42	51.80	127,446
10 Mar 23	52.12000 -0.38	52.14	51.30	51.36	126,184
09 Mar 23	52.50000 -0.50	53.00	52.02	52.64	66,807
08 Mar 23	53.00000 -0.16	53.14	52.38	52.80	91,275
07 Mar 23	53.16000 -0.24	53.96	53.10	53.16	69,299
06 Mar 23	53.40000 -0.06	53.74	52.84	53.74	87,214
03 Mar 23	53.46000 +1.42	53.72	52.22	52.26	91,019
02 Mar 23	52.04000 -1.14	52.94	51.70	52.94	114,763
01 Mar 23	53.18000 +1.26	54.32	52.24	52.24	196,937
28 Feb 23	51.92000 +0.98	52.22	50.58	50.60	286,867
27 Feb 23	50.94000 -0.24	51.56	50.32	50.86	146,175
24 Feb 23	51.18000 -0.44	52.20	50.82	51.86	223,911
23 Feb 23	51.62000 +0.22	52.18	51.48	51.72	83,007
22 Feb 23	51.40000 -0.70	52.36	51.40	52.36	141,982
21 Feb 23	52.10000 -0.10	52.48	51.40	51.90	88,926
20 Feb 23	52.20000 +0.34	52.48	51.76	51.96	58,467
17 Feb 23	51.86000 -1.18	52.68	51.86	52.68	129,924
16 Feb 23	53.04000 +0.10	53.34	52.60	53.00	114,358
15 Feb 23	52.94000 +0.60	53.00	52.32	52.44	60,752
14 Feb 23	52.34000 +0.36	52.78	52.04	52.06	121,397
13 Feb 23	51.98000 +1.00	52.02	50.92	51.06	113,844
10 Feb 23	50.98000 -0.54	51.52	50.28	51.20	117,341
09 Feb 23	51.52000 -0.98	53.20	51.52	52.66	179,733
08 Feb 23	52.50000 -2.02	54.08	52.14	53.86	208,835
07 Feb 23	54.52000 -0.40	54.92	54.12	54.92	123,972
06 Feb 23	54.92000 +0.40	54.92	54.08	54.48	108,241
03 Feb 23	54.52000 -0.26	54.58	53.54	54.40	222,371
02 Feb 23	54.78000 +1.78	54.88	53.26	53.36	126,683
01 Feb 23	53.00000 -0.38	53.60	52.82	53.04	106,074
31 Jan 23	53.38000 +0.18	53.72	52.96	53.00	136,787
30 Jan 23	53.20000 +0.20	53.26	52.28	52.72	102,732
27 Jan 23	53.00000 +0.42	53.02	52.16	52.62	85,034
26 Jan 23	52.58000 +0.30	53.08	52.00	52.40	172,238
25 Jan 23	52.28000 +1.00	52.42	51.20	51.24	138,161
24 Jan 23	51.28000 +0.48	51.38	50.82	50.90	185,954
23 Jan 23	50.80000 +0.46	51.08	50.46	50.62	53,594
20 Jan 23	50.34000 +0.30	50.52	49.70	50.36	86,130
19 Jan 23	50.04000 -0.82	50.76	49.92	50.52	97,388
18 Jan 23	50.86000 +0.10	51.38	50.42	50.68	114,059
17 Jan 23	50.76000 +0.50	51.14	50.32	50.32	115,002
16 Jan 23	50.26000 -1.46	51.90	49.97	51.84	107,711
13 Jan 23	51.72000 +1.38	51.78	50.48	50.58	131,822
12 Jan 23	50.34000 -0.04	51.00	49.95	50.30	175,115
11 Jan 23	50.38000 +0.61	50.60	49.30	49.51	209,791
10 Jan 23	49.77000 +0.28	49.77	48.93	49.11	245,844
09 Jan 23	49.49000 +1.10	49.60	48.19	48.63	214,491
06 Jan 23	48.39000 +0.62	48.53	47.31	47.92	101,713
05 Jan 23	47.77000 -0.19	48.19	47.38	47.79	113,096
04 Jan 23	47.96000 +0.33	48.26	47.57	47.80	115,548
03 Jan 23	47.63000 +0.70	48.07	46.89	47.01	117,416
02 Jan 23	46.93000 +0.00	47.27	46.67	47.25	44,448
30 Dec 22	46.93000 -0.67	47.58	46.93	47.35	67,442
29 Dec 22	47.60000 +0.37	47.60	46.89	47.47	94,668
28 Dec 22	47.23000 +0.67	47.33	46.12	46.27	83,065
27 Dec 22	46.56000 -0.29	47.18	46.35	47.17	41,807
23 Dec 22	46.85000 -0.07	47.13	46.62	46.72	64,088
22 Dec 22	46.92000 -0.92	47.98	46.84	47.83	95,628
21 Dec 22	47.84000 +0.99	47.89	46.77	46.96	150,289
20 Dec 22	46.85000 -0.65	47.25	46.51	46.70	136,543
19 Dec 22	47.50000 -2.06	49.66	47.41	49.65	143,600
16 Dec 22	49.56000 -0.06	49.81	48.93	49.28	498,424
15 Dec 22	49.62000 -2.50	51.80	49.62	51.70	161,777
14 Dec 22	52.12000 +0.14	52.26	51.30	52.26	220,155
13 Dec 22	51.98000 +0.64	53.02	50.84	51.48	175,952
12 Dec 22	51.34000 +0.06	51.88	50.98	50.98	158,757
09 Dec 22	51.28000 +0.04	52.04	50.90	50.90	141,768
08 Dec 22	51.24000 +0.60	51.52	50.02	50.82	174,575
07 Dec 22	50.64000 -0.06	51.32	50.36	50.38	157,453
06 Dec 22	50.70000 -1.12	51.92	50.50	51.70	205,969
05 Dec 22	51.82000 -0.34	52.64	51.64	52.12	120,552
02 Dec 22	52.16000 -0.40	53.00	51.62	52.38	190,032
01 Dec 22	52.56000 +0.60	53.24	52.22	52.90	248,370
30 Nov 22	51.96000 +0.86	52.30	51.38	51.50	540,193
29 Nov 22	51.10000 -0.96	52.08	51.00	52.08	137,196
28 Nov 22	52.06000 -0.34	52.64	51.80	52.16	166,877
25 Nov 22	52.40000 -0.40	53.06	52.10	52.68	161,329
24 Nov 22	52.80000 +0.10	53.34	52.72	53.06	126,471
23 Nov 22	52.70000 -0.22	53.20	52.10	53.10	217,438
22 Nov 22	52.92000 -1.34	54.14	52.76	53.82	106,758
21 Nov 22	54.26000 -0.50	54.70	53.28	54.52	159,200
18 Nov 22	54.76000 +0.58	54.96	53.60	54.14	113,927
17 Nov 22	54.18000 +0.58	54.18	53.22	53.60	111,177
16 Nov 22	53.60000 -1.02	54.80	53.60	54.70	122,038
15 Nov 22	54.62000 -0.82	55.46	54.62	55.28	236,892
14 Nov 22	55.44000 -0.22	56.30	55.44	55.86	173,858
11 Nov 22	55.66000 -0.24	56.42	54.98	56.28	412,410
10 Nov 22	55.90000 +2.90	56.14	52.22	52.72	183,542
09 Nov 22	53.00000 +0.68	53.32	51.82	51.92	107,809
08 Nov 22	52.32000 +0.76	52.52	51.24	51.36	106,626
07 Nov 22	51.56000 -0.64	52.62	51.28	51.86	146,728
04 Nov 22	52.20000 +1.98	52.46	50.48	50.70	281,121
03 Nov 22	50.22000 -0.78	51.34	48.45	51.30	303,567
02 Nov 22	51.00000 -1.18	52.68	51.00	52.32	244,479
01 Nov 22	52.18000 +0.30	53.02	51.56	52.16	275,531
31 Oct 22	51.88000 -0.04	52.28	51.50	52.28	203,955
28 Oct 22	51.92000 -0.48	52.24	51.30	51.30	181,493
27 Oct 22	52.40000 -0.60	53.24	52.24	52.78	176,742
26 Oct 22	53.00000 +0.34	53.66	52.42	52.48	199,438
25 Oct 22	52.66000 +1.58	52.74	50.54	51.40	169,273
24 Oct 22	51.08000 +0.76	51.74	50.36	50.50	196,216
21 Oct 22	50.32000 -3.94	53.56	50.00	52.80	301,774
20 Oct 22	54.26000 +0.48	54.80	53.38	53.50	122,522
19 Oct 22	53.78000 -1.14	55.02	53.40	54.86	148,139
18 Oct 22	54.92000 +0.08	55.48	54.28	55.16	129,278
17 Oct 22	54.84000 +1.08	55.20	53.28	53.78	171,445
14 Oct 22	53.76000 +0.32	54.56	53.10	54.00	427,435
13 Oct 22	53.44000 +0.24	53.62	52.10	52.86	310,979
12 Oct 22	53.20000 -0.20	53.86	53.12	53.38	368,865
11 Oct 22	53.40000 -0.70	54.28	52.80	53.90	234,665
10 Oct 22	54.10000 +0.62	55.44	53.00	53.12	177,976
07 Oct 22	53.48000 -1.40	54.84	53.48	54.60	105,713
06 Oct 22	54.88000 -0.04	55.58	54.68	55.24	108,073
05 Oct 22	54.92000 -0.22	55.42	54.68	54.92	150,799
04 Oct 22	55.14000 +1.64	55.66	53.82	53.82	166,098
03 Oct 22	53.50000 +1.78	53.74	51.50	51.64	207,010
30 Sep 22	51.72000 +1.48	51.78	50.08	50.08	246,152
29 Sep 22	50.24000 -1.72	51.80	49.94	51.80	227,877
28 Sep 22	51.96000 -1.66	53.58	50.84	53.20	302,762
27 Sep 22	53.62000 -0.48	55.54	53.62	54.46	226,291
26 Sep 22	54.10000 -1.20	55.84	54.10	55.00	242,108
23 Sep 22	55.30000 -1.38	56.66	54.88	56.52	159,389
22 Sep 22	56.68000 -0.14	58.26	55.80	55.80	212,802
21 Sep 22	56.82000 +2.18	56.94	54.42	54.58	206,828
20 Sep 22	54.64000 +0.04	54.82	53.32	54.82	418,551
19 Sep 22	54.60000 +0.14	54.72	54.10	54.56	126,711
16 Sep 22	54.46000 -2.28	56.78	54.46	56.36	434,233
15 Sep 22	56.74000 -0.58	57.74	56.74	57.60	134,366
14 Sep 22	57.32000 -0.50	58.18	56.96	57.50	158,683
13 Sep 22	57.82000 -1.66	59.74	57.60	59.50	146,722
12 Sep 22	59.48000 -0.48	60.42	59.42	59.92	147,553
09 Sep 22	59.96000 +1.02	60.14	59.22	59.22	102,371
08 Sep 22	58.94000 -0.26	59.68	58.12	59.40	95,703
07 Sep 22	59.20000 +1.16	59.52	57.64	57.64	201,907
06 Sep 22	58.04000 +0.40	59.04	57.40	57.50	112,433
05 Sep 22	57.64000 -0.72	58.00	56.92	57.96	96,194
02 Sep 22	58.36000 +2.16	58.42	56.20	56.20	150,776
01 Sep 22	56.20000 -1.34	57.08	56.16	56.66	148,453
31 Aug 22	57.54000 +0.86	57.94	56.60	56.66	228,055
30 Aug 22	56.68000 +0.90	57.68	55.76	55.76	168,062
29 Aug 22	55.78000 -0.24	56.18	55.16	55.20	117,010
26 Aug 22	56.02000 -1.56	57.96	56.02	57.96	121,272
25 Aug 22	57.58000 +0.28	58.00	57.28	57.60	93,969
24 Aug 22	57.30000 +0.18	57.50	56.46	56.86	111,477
23 Aug 22	57.12000 -0.08	57.54	56.68	56.94	221,118
22 Aug 22	57.20000 +0.30	57.20	56.22	56.84	231,365
19 Aug 22	56.90000 +0.06	57.26	56.46	56.46	116,810
18 Aug 22	56.84000 -0.08	57.30	56.38	56.78	133,819
17 Aug 22	56.92000 -0.34	57.68	56.60	57.34	109,038
16 Aug 22	57.26000 -0.98	58.60	56.92	58.60	99,578
15 Aug 22	58.24000 +0.84	58.42	57.34	57.56	98,194
12 Aug 22	57.40000 -0.28	58.18	57.40	57.48	118,069
11 Aug 22	57.68000 -0.24	58.44	57.16	58.16	133,279
10 Aug 22	57.92000 +1.38	58.18	56.06	56.78	152,604
09 Aug 22	56.54000 -2.28	59.64	56.20	58.80	140,630
08 Aug 22	58.82000 +0.88	58.86	57.98	58.28	111,504
05 Aug 22	57.94000 -0.56	59.44	57.76	59.00	178,846
04 Aug 22	58.50000 +0.90	61.00	57.66	57.66	252,381
03 Aug 22	57.60000 +1.76	57.60	55.46	55.46	93,984
02 Aug 22	55.84000 -0.62	56.84	55.40	56.84	99,252
01 Aug 22	56.46000 +0.80	56.46	55.06	55.98	159,493
29 Jul 22	55.66000 +0.66	56.26	55.38	55.38	212,406
28 Jul 22	55.00000 -0.30	55.66	54.52	55.66	124,086
27 Jul 22	55.30000 +1.86	55.42	53.28	53.50	222,003
26 Jul 22	53.44000 -0.78	54.22	53.32	54.04	96,978
25 Jul 22	54.22000 -0.50	54.72	53.70	54.64	132,195
22 Jul 22	54.72000 +0.36	55.04	54.06	54.30	447,655
21 Jul 22	54.36000 +0.16	55.02	54.04	54.34	260,521
20 Jul 22	54.20000 +0.98	54.80	54.04	54.70	170,058
19 Jul 22	53.22000 -0.28	53.22	52.26	53.14	150,866
18 Jul 22	53.50000 +1.00	53.56	52.60	52.74	118,283
15 Jul 22	52.50000 +0.36	52.64	51.66	52.24	168,263
14 Jul 22	52.14000 -0.84	53.02	51.94	52.82	173,826
13 Jul 22	52.98000 -0.28	53.28	52.20	53.22	183,663
12 Jul 22	53.26000 +0.12	53.54	52.76	53.02	122,048
11 Jul 22	53.14000 -1.74	54.42	52.82	53.70	198,046
08 Jul 22	54.88000 +0.68	55.98	54.18	54.46	241,144
07 Jul 22	54.20000 +1.38	54.44	52.96	53.30	241,287
06 Jul 22	52.82000 +1.94	52.96	51.16	51.22	293,771
05 Jul 22	50.88000 +1.12	51.70	50.14	51.38	261,799
04 Jul 22	49.76000 +1.22	50.42	48.73	48.87	163,160
01 Jul 22	48.54000 -0.45	48.75	47.70	48.25	325,671
30 Jun 22	48.99000 -1.01	49.54	48.31	49.54	269,407
29 Jun 22	50.00000 -0.46	50.76	48.76	50.76	208,452
28 Jun 22	50.46000 -1.52	52.02	50.46	51.66	182,540
27 Jun 22	51.98000 +0.48	52.32	51.48	51.86	172,095
24 Jun 22	51.50000 +1.53	51.76	50.10	50.30	268,230
23 Jun 22	49.97000 -0.93	51.20	48.79	51.20	204,579
22 Jun 22	50.90000 -1.20	51.56	50.00	51.54	231,411
21 Jun 22	52.10000 -1.04	53.56	51.82	53.14	173,961
20 Jun 22	53.14000 +0.62	53.46	52.46	52.80	112,381
17 Jun 22	52.52000 +1.14	52.98	51.44	51.46	527,609
16 Jun 22	51.38000 -1.32	52.76	51.22	52.58	184,804
15 Jun 22	52.70000 +0.06	53.78	52.34	53.08	223,751
14 Jun 22	52.64000 -1.84	54.92	52.64	54.68	289,830
13 Jun 22	54.48000 -1.94	56.06	54.40	54.78	231,131
10 Jun 22	56.42000 -1.18	57.70	56.42	57.18	217,459
09 Jun 22	57.60000 -0.86	58.80	57.52	58.14	128,023
08 Jun 22	58.46000 +0.86	58.46	57.32	57.74	106,041
07 Jun 22	57.60000 -0.86	58.46	57.34	58.08	134,593
06 Jun 22	58.46000 +0.34	58.60	58.16	58.52	77,550
03 Jun 22	58.12000 -0.36	59.00	57.84	58.76	129,706
02 Jun 22	58.48000 -0.12	58.80	57.88	58.52	94,099
01 Jun 22	58.60000 +0.94	59.70	58.10	58.62	139,743
31 May 22	57.66000 -0.80	58.20	57.06	58.10	573,988
30 May 22	58.46000 +0.60	58.76	58.24	58.24	89,706
27 May 22	57.86000 +1.06	57.86	56.48	57.14	233,260
26 May 22	56.80000 +0.56	57.12	55.88	55.88	353,087
25 May 22	56.24000 +0.24	56.50	55.90	56.38	213,059
24 May 22	56.00000 -1.04	57.00	55.84	56.30	130,694
23 May 22	57.04000 +0.06	58.52	56.82	58.08	96,099
20 May 22	56.98000 +0.12	57.78	56.74	57.10	179,655
19 May 22	56.86000 +1.04	56.86	55.30	55.32	165,105
18 May 22	55.82000 -0.38	56.66	55.44	56.14	201,305
17 May 22	56.20000 +0.42	56.88	55.44	56.16	222,153
16 May 22	55.78000 -1.54	57.62	55.54	57.62	129,190
13 May 22	57.32000 +0.12	57.88	56.86	57.56	520,872
12 May 22	57.20000 -2.72	59.00	55.80	58.78	200,355
11 May 22	59.92000 +1.08	60.44	59.12	59.24	226,469
10 May 22	58.84000 +0.76	59.60	58.32	58.76	148,147
09 May 22	58.08000 -1.16	59.22	57.84	59.22	145,073
06 May 22	59.24000 -1.28	60.46	57.96	60.34	246,180
05 May 22	60.52000 -0.70	62.30	59.80	62.28	230,563
04 May 22	61.22000 +0.32	61.28	59.50	60.48	183,475
03 May 22	60.90000 +0.68	62.42	60.56	61.50	149,336
02 May 22	60.22000 -0.38	61.30	57.24	60.24	160,030
29 Apr 22	60.60000 +0.30	61.04	59.70	60.66	142,804
28 Apr 22	60.30000 +2.42	60.66	57.76	57.82	208,333
27 Apr 22	57.88000 -0.76	59.18	57.28	58.62	114,706
26 Apr 22	58.64000 -0.30	59.80	58.62	58.90	256,942
25 Apr 22	58.94000 +0.68	59.16	56.50	57.00	147,546
22 Apr 22	58.26000 +0.40	58.72	56.76	57.26	157,627
21 Apr 22	57.86000 -1.20	59.38	57.68	59.10	216,338
20 Apr 22	59.06000 -0.48	60.26	59.06	59.74	104,565
19 Apr 22	59.54000 -0.68	60.30	58.62	60.30	154,835
14 Apr 22	60.22000 +0.10	60.50	59.54	60.30	131,068
13 Apr 22	60.12000 -0.70	61.36	59.82	60.82	118,717
12 Apr 22	60.82000 +0.32	61.54	59.58	59.76	275,237
11 Apr 22	60.50000 +0.98	60.78	58.26	59.10	411,436
08 Apr 22	59.52000 +7.16	61.52	58.88	60.00	502,891
07 Apr 22	52.36000 -0.58	53.18	52.32	53.14	212,199
06 Apr 22	52.94000 -0.20	53.56	52.82	53.08	123,657
05 Apr 22	53.14000 -0.46	54.02	52.70	53.56	104,980
04 Apr 22	53.60000 +1.44	53.60	51.98	52.58	380,918
01 Apr 22	52.16000 +0.16	52.90	51.26	52.12	173,665
31 Mar 22	52.00000 -0.70	54.04	52.00	52.98	227,754
30 Mar 22	52.70000 -0.48	53.42	52.46	53.12	112,753
29 Mar 22	53.18000 +0.74	54.50	52.16	54.50	185,724
28 Mar 22	52.44000 +0.84	52.96	51.56	51.64	243,969
25 Mar 22	51.60000 +0.22	52.42	51.02	51.40	213,812
24 Mar 22	51.38000 +0.10	51.82	50.12	50.94	166,826
23 Mar 22	51.28000 -1.22	53.04	50.94	52.80	100,024
22 Mar 22	52.50000 +0.00	52.82	51.68	52.38	224,895
21 Mar 22	52.50000 -0.04	53.16	52.22	52.22	125,217
18 Mar 22	52.54000 -0.78	53.72	51.62	53.54	580,702
17 Mar 22	53.32000 -0.28	54.68	53.22	53.84	215,420
16 Mar 22	53.60000 +1.60	53.94	52.76	53.24	266,096
15 Mar 22	52.00000 +0.32	52.60	50.76	51.32	142,129
14 Mar 22	51.68000 +0.18	52.46	51.20	51.86	180,787
11 Mar 22	51.50000 +0.90	52.88	50.50	50.50	172,079
10 Mar 22	50.60000 -2.16	53.06	50.60	52.68	212,140
09 Mar 22	52.76000 +3.01	52.92	50.52	50.86	274,268
08 Mar 22	49.75000 -0.67	51.40	49.66	49.85	273,496
07 Mar 22	50.42000 -0.84	51.82	50.16	50.92	184,679
04 Mar 22	51.26000 -1.80	53.44	51.26	52.50	135,521
03 Mar 22	53.06000 -0.44	55.16	52.82	53.40	247,351
02 Mar 22	53.50000 -1.00	54.64	53.04	54.18	282,593
01 Mar 22	54.50000 +2.30	55.34	52.56	52.94	521,117
28 Feb 22	52.20000 +1.12	52.36	50.34	50.50	575,392
25 Feb 22	51.08000 +1.83	51.48	49.40	49.46	166,476
24 Feb 22	49.25000 +0.21	49.25	46.90	46.90	239,394
23 Feb 22	49.04000 -0.53	50.08	48.93	49.43	164,641
22 Feb 22	49.57000 -0.05	50.18	47.89	48.19	140,953
21 Feb 22	49.62000 -1.42	51.38	49.38	51.14	116,570
18 Feb 22	51.04000 -1.10	52.48	51.04	52.08	103,696
17 Feb 22	52.14000 +0.00	52.76	51.82	52.02	169,463
16 Feb 22	52.14000 -1.28	53.52	51.86	53.42	160,154
15 Feb 22	53.42000 +1.10	53.70	52.18	52.30	301,003
14 Feb 22	52.32000 -0.76	52.88	51.74	52.34	266,953
11 Feb 22	53.08000 -0.40	53.58	52.26	52.84	181,369
10 Feb 22	53.48000 -0.76	54.96	52.92	54.24	332,591
09 Feb 22	54.24000 +1.48	55.16	53.28	53.46	230,119
08 Feb 22	52.76000 -0.70	53.62	52.04	53.48	252,788
07 Feb 22	53.46000 +0.86	54.06	52.52	52.96	251,865
04 Feb 22	52.60000 -0.16	54.00	51.82	52.94	305,974
03 Feb 22	52.76000 -1.26	54.50	52.76	53.92	216,374
02 Feb 22	54.02000 +0.20	55.90	54.02	55.00	313,566
01 Feb 22	53.82000 +1.24	54.02	52.92	52.98	176,154
31 Jan 22	52.58000 +0.82	52.70	51.40	52.50	396,561
28 Jan 22	51.76000 +0.08	52.20	50.70	51.48	305,328
27 Jan 22	51.68000 -1.56	52.02	51.12	51.74	350,668
26 Jan 22	53.24000 +0.62	53.82	53.08	53.08	268,593
25 Jan 22	52.62000 -1.58	55.18	52.62	55.18	293,731
24 Jan 22	54.20000 -2.92	56.76	54.20	56.76	188,463
21 Jan 22	57.12000 -1.02	58.16	56.90	57.50	197,252
20 Jan 22	58.14000 +0.00	59.04	58.08	58.30	186,496
19 Jan 22	58.14000 +0.40	58.92	57.10	57.34	125,234
18 Jan 22	57.74000 -1.02	58.54	57.18	58.52	150,036
17 Jan 22	58.76000 +0.58	59.54	57.84	58.40	100,810
14 Jan 22	58.18000 -2.32	60.20	58.18	60.08	213,732
13 Jan 22	60.50000 -1.04	61.66	60.26	61.12	184,177
12 Jan 22	61.54000 +0.00	62.56	61.50	62.00	172,008
11 Jan 22	61.54000 +1.54	61.94	60.40	60.40	133,181
10 Jan 22	60.00000 -1.66	61.94	59.54	61.94	161,855
07 Jan 22	61.66000 +0.32	61.94	60.90	61.30	122,639
06 Jan 22	61.34000 -0.66	61.34	60.38	60.82	171,834
05 Jan 22	62.00000 -0.04	62.46	61.46	61.94	92,913
04 Jan 22	62.04000 -0.52	63.20	62.04	62.70	127,391
03 Jan 22	62.56000 +1.14	63.06	61.74	61.74	124,856
30 Dec 21	61.42000 +0.00	62.08	61.42	61.44	90,976
29 Dec 21	61.42000 -0.10	61.90	61.36	61.50	75,173
28 Dec 21	61.52000 +0.02	61.84	61.28	61.60	54,005
27 Dec 21	61.50000 +0.44	62.04	61.10	61.46	57,957
23 Dec 21	61.06000 -0.60	61.86	60.48	61.44	67,910
22 Dec 21	61.66000 +1.32	61.66	60.48	60.48	120,805
21 Dec 21	60.34000 +0.92	60.64	59.76	59.82	127,607
20 Dec 21	59.42000 -1.36	60.58	58.78	60.36	169,191
17 Dec 21	60.78000 +0.58	60.78	60.08	60.32	664,399
16 Dec 21	60.20000 +0.48	61.00	60.10	60.62	179,676
15 Dec 21	59.72000 -0.28	60.34	59.18	59.94	229,145
14 Dec 21	60.00000 -0.18	61.30	59.38	60.26	343,182
13 Dec 21	60.18000 +0.28	61.14	59.44	60.30	242,461
10 Dec 21	59.90000 +1.04	60.34	58.46	58.52	331,719
09 Dec 21	58.86000 +0.38	60.48	58.18	60.14	189,229
08 Dec 21	58.48000 -0.28	59.00	58.16	58.76	126,052
07 Dec 21	58.76000 +1.68	58.76	57.28	57.46	174,934
06 Dec 21	57.08000 -0.04	58.44	55.84	57.40	251,765
03 Dec 21	57.12000 +3.02	57.32	54.38	54.38	402,288
02 Dec 21	54.10000 -5.22	59.34	53.20	59.00	459,639
01 Dec 21	59.32000 +0.72	59.92	58.16	59.16	283,619
30 Nov 21	58.60000 -1.16	59.80	58.54	59.36	524,866
29 Nov 21	59.76000 +0.20	60.62	59.26	60.14	152,105
26 Nov 21	59.56000 -0.18	59.88	58.12	58.54	186,810
25 Nov 21	59.74000 -1.24	61.58	59.52	61.32	114,961
24 Nov 21	60.98000 +2.98	61.32	57.92	58.00	298,277
23 Nov 21	58.00000 -2.78	60.48	57.66	60.14	209,471
22 Nov 21	60.78000 -3.84	64.66	60.76	64.18	195,734
19 Nov 21	64.62000 +0.42	64.74	63.62	64.24	171,280
18 Nov 21	64.20000 -0.60	65.10	64.14	64.48	100,763
17 Nov 21	64.80000 -0.20	65.92	64.44	65.06	144,821
16 Nov 21	65.00000 -0.56	66.02	65.00	65.96	108,900
15 Nov 21	65.56000 +1.98	65.64	63.06	63.72	175,359
12 Nov 21	63.58000 +0.74	63.82	62.04	62.82	321,974
11 Nov 21	62.84000 -0.14	63.28	61.68	62.54	114,009
10 Nov 21	62.98000 -0.48	63.78	62.72	63.54	246,933
09 Nov 21	63.46000 +0.22	63.80	63.20	63.22	95,336
08 Nov 21	63.24000 +0.12	63.70	62.94	63.08	102,223
05 Nov 21	63.12000 -0.22	63.90	62.88	63.36	127,250
04 Nov 21	63.34000 +1.34	63.62	62.32	62.56	162,987
03 Nov 21	62.00000 +1.00	62.00	60.90	61.02	141,952
02 Nov 21	61.00000 +0.00	61.70	60.74	60.94	93,829
01 Nov 21	61.00000 +0.80	61.32	60.02	60.20	99,061
29 Oct 21	60.20000 -1.06	61.20	60.00	60.62	173,845
28 Oct 21	61.26000 -0.14	61.74	60.78	61.30	175,231
27 Oct 21	61.40000 -0.38	61.88	61.20	61.56	103,263
26 Oct 21	61.78000 +0.54	62.50	61.36	61.40	122,471
25 Oct 21	61.24000 -0.68	62.10	61.04	62.02	72,499
22 Oct 21	61.92000 -0.74	62.76	61.80	62.74	91,179
21 Oct 21	62.66000 +0.32	62.84	61.94	62.10	76,165
20 Oct 21	62.34000 +0.62	62.42	61.48	61.66	110,437
19 Oct 21	61.72000 +0.68	61.80	60.80	61.08	96,110
18 Oct 21	61.04000 -0.30	61.32	60.80	61.06	107,490
15 Oct 21	61.34000 +0.44	61.44	60.68	61.00	179,604
14 Oct 21	60.90000 +1.14	60.92	59.86	60.04	216,637
13 Oct 21	59.76000 +1.48	60.10	57.96	58.22	166,373
12 Oct 21	58.28000 +0.54	58.90	56.94	57.00	240,949
11 Oct 21	57.74000 -0.60	58.50	57.52	57.96	174,754
08 Oct 21	58.34000 -0.24	58.80	58.10	58.66	192,335
07 Oct 21	58.58000 +1.08	59.54	57.40	59.24	383,522
06 Oct 21	57.50000 -1.64	58.84	57.12	58.84	214,341
05 Oct 21	59.14000 +0.44	60.26	58.80	58.82	219,307
04 Oct 21	58.70000 -1.12	60.12	58.60	59.68	154,561
01 Oct 21	59.82000 -0.14	60.74	58.56	58.64	154,068
30 Sep 21	59.96000 -1.00	61.10	59.84	60.40	182,936
29 Sep 21	60.96000 +0.26	61.74	60.80	61.16	213,168
28 Sep 21	60.70000 -0.98	61.56	60.38	61.44	235,455
27 Sep 21	61.68000 -2.82	64.84	61.22	64.66	197,138
24 Sep 21	64.50000 +0.58	64.78	63.04	63.90	271,703
23 Sep 21	63.92000 +0.58	64.50	63.56	63.70	136,991
22 Sep 21	63.34000 -0.62	64.24	62.96	64.10	160,053
21 Sep 21	63.96000 -0.04	64.12	63.34	63.56	111,685
20 Sep 21	64.00000 -1.52	66.16	63.82	65.00	227,837
17 Sep 21	65.52000 +0.04	67.04	65.52	65.78	1,137,969
16 Sep 21	65.48000 -0.18	65.84	64.96	65.56	234,307
15 Sep 21	65.66000 -2.66	68.24	65.66	68.24	145,265
14 Sep 21	68.32000 -0.78	69.50	68.06	69.06	104,640
13 Sep 21	69.10000 -1.46	70.84	69.10	70.50	106,121
10 Sep 21	70.56000 -0.10	71.50	70.54	70.86	148,497
09 Sep 21	70.66000 -0.20	70.86	70.06	70.54	78,682
08 Sep 21	70.86000 -0.72	71.36	70.80	71.34	77,845
07 Sep 21	71.58000 -0.42	72.12	71.58	71.90	91,673
06 Sep 21	72.00000 +0.30	72.16	71.56	71.66	58,747
03 Sep 21	71.70000 -1.16	72.88	71.60	72.88	139,439
02 Sep 21	72.86000 +0.98	73.08	71.82	72.10	133,307
01 Sep 21	71.88000 +0.68	72.30	70.68	70.72	191,132
31 Aug 21	71.20000 -1.02	72.60	70.86	72.30	313,401
30 Aug 21	72.22000 +0.64	72.22	71.46	71.50	66,586
27 Aug 21	71.58000 -0.22	71.78	71.18	71.58	68,630
26 Aug 21	71.80000 +0.02	72.08	71.28	71.78	91,997
25 Aug 21	71.78000 -0.08	72.52	71.74	71.86	101,981
24 Aug 21	71.86000 +0.44	72.14	71.22	71.28	80,482
23 Aug 21	71.42000 +1.16	71.46	70.52	70.52	109,019
20 Aug 21	70.26000 -0.30	70.84	69.28	70.42	94,853
19 Aug 21	70.56000 +0.08	70.80	69.94	70.30	196,822
18 Aug 21	70.48000 +0.74	70.92	69.80	69.80	99,845
17 Aug 21	69.74000 +0.14	70.10	69.22	69.44	117,579
16 Aug 21	69.60000 -0.54	70.76	69.46	70.60	128,836
13 Aug 21	70.14000 -0.28	70.84	67.98	68.48	94,365
12 Aug 21	70.42000 -0.96	71.40	68.14	71.36	241,067
11 Aug 21	71.38000 -0.64	72.28	71.38	72.02	100,894
10 Aug 21	72.02000 -0.34	72.66	72.00	72.32	71,236
09 Aug 21	72.36000 -0.12	72.88	72.36	72.40	76,577
06 Aug 21	72.48000 -0.28	72.86	72.34	72.84	95,552
05 Aug 21	72.76000 +0.78	73.36	71.80	71.80	98,761
04 Aug 21	71.98000 +0.08	72.90	71.96	72.38	125,754
03 Aug 21	71.90000 -0.50	72.58	71.90	72.46	90,132
02 Aug 21	72.40000 +0.18	72.76	71.50	72.34	99,344
30 Jul 21	72.22000 +0.94	72.74	70.82	70.82	282,073
29 Jul 21	71.28000 -0.36	71.90	70.86	71.48	128,164
28 Jul 21	71.64000 +1.10	71.84	70.66	70.66	115,889
27 Jul 21	70.54000 -0.58	71.06	70.42	70.84	91,368
26 Jul 21	71.12000 -0.84	71.96	70.90	71.22	141,230
23 Jul 21	71.96000 -0.10	72.46	71.78	71.98	64,800
22 Jul 21	72.06000 +1.02	72.16	71.12	71.26	107,701
21 Jul 21	71.04000 +0.86	71.34	70.42	70.44	97,369
20 Jul 21	70.18000 -1.96	72.36	70.18	72.28	132,092
19 Jul 21	72.14000 -0.56	72.70	71.98	72.70	114,440
16 Jul 21	72.70000 +0.76	72.70	71.50	72.00	160,012
15 Jul 21	71.94000 -0.08	72.34	71.50	71.90	166,104
14 Jul 21	72.02000 -0.68	72.56	71.80	72.56	107,266
13 Jul 21	72.70000 +0.78	72.70	71.20	71.92	158,823
12 Jul 21	71.92000 +1.10	72.14	71.00	71.10	234,430
09 Jul 21	70.82000 -0.76	71.44	70.54	70.76	205,156
08 Jul 21	71.58000 -1.10	72.66	71.56	72.18	216,848
07 Jul 21	72.68000 +0.68	72.86	71.74	72.04	157,709
06 Jul 21	72.00000 +0.14	72.36	71.62	71.68	179,823
05 Jul 21	71.86000 -0.14	72.20	71.42	72.04	80,886
02 Jul 21	72.00000 +0.12	72.30	71.60	71.96	104,637
01 Jul 21	71.88000 +0.76	72.22	71.02	71.38	188,511
30 Jun 21	71.12000 +0.52	71.68	70.66	70.72	288,483
29 Jun 21	70.60000 +0.14	70.68	70.16	70.38	222,828
28 Jun 21	70.46000 +0.96	70.54	68.84	69.00	207,883
25 Jun 21	69.50000 +0.48	70.02	68.94	68.94	166,684
24 Jun 21	69.02000 +0.78	69.08	68.34	68.50	193,724
23 Jun 21	68.24000 +0.36	68.66	67.92	67.92	184,868
22 Jun 21	67.88000 +0.64	67.92	66.76	67.20	154,922
21 Jun 21	67.24000 -0.18	67.86	67.08	67.30	133,003
18 Jun 21	67.42000 -0.64	68.14	67.38	68.08	940,390
17 Jun 21	68.06000 +0.36	68.14	66.96	67.26	252,528
16 Jun 21	67.70000 +0.46	68.56	67.56	68.50	258,766
15 Jun 21	67.24000 +0.24	67.86	66.92	67.10	205,892
14 Jun 21	67.00000 +0.18	67.56	66.82	66.82	138,592
11 Jun 21	66.82000 +0.28	67.68	66.68	66.78	159,537
10 Jun 21	66.54000 -0.10	67.28	66.26	66.66	234,800
09 Jun 21	66.64000 +1.04	66.90	66.08	66.20	174,622
08 Jun 21	65.60000 +0.50	66.54	65.32	65.40	223,611
07 Jun 21	65.10000 -0.38	65.44	64.94	65.34	232,575
04 Jun 21	65.48000 +0.48	65.60	64.82	65.10	217,111
03 Jun 21	65.00000 +0.04	65.50	64.80	65.08	249,015
02 Jun 21	64.96000 -1.02	65.98	64.82	65.18	267,674
01 Jun 21	65.98000 -0.44	67.32	65.98	66.44	242,780
31 May 21	66.42000 -0.36	67.36	66.42	66.96	130,427
28 May 21	66.78000 +0.70	67.04	65.82	66.16	271,636
27 May 21	66.08000 -1.08	67.22	66.08	67.14	731,083
26 May 21	67.16000 -0.02	67.68	66.84	67.26	97,277
25 May 21	67.18000 +0.80	67.48	66.28	66.56	245,965
21 May 21	66.38000 +0.00	66.62	65.80	66.38	138,631
20 May 21	66.38000 +1.88	66.38	64.46	64.60	190,452
19 May 21	64.50000 +0.32	64.50	62.78	63.40	218,675
18 May 21	64.18000 +0.56	64.22	62.82	64.06	304,817
17 May 21	63.62000 -1.30	65.28	63.54	64.92	170,172
14 May 21	64.92000 -0.22	65.78	63.92	65.66	383,691
13 May 21	65.14000 -0.82	65.86	63.80	65.72	261,633
12 May 21	65.96000 -2.58	69.50	64.80	68.96	357,811
11 May 21	68.54000 -0.86	69.04	67.98	68.76	350,404
10 May 21	69.40000 -0.98	70.54	69.40	70.40	250,909
07 May 21	70.38000 +1.08	70.70	69.24	69.58	245,678
06 May 21	69.30000 -0.66	70.06	69.00	70.06	318,766
05 May 21	69.96000 +1.48	70.52	68.58	68.58	275,008
04 May 21	68.48000 -1.24	70.08	68.48	69.72	487,718
03 May 21	69.72000 +0.58	69.72	67.86	69.14	1,694,003
30 Apr 21	69.14000 -0.82	70.20	68.62	70.06	472,555
29 Apr 21	69.96000 -0.12	70.76	69.68	70.36	332,081
28 Apr 21	70.08000 -0.60	71.06	69.86	70.72	400,784
27 Apr 21	70.68000 -0.22	71.22	70.54	70.94	404,436
26 Apr 21	70.90000 +0.68	72.22	70.20	70.30	280,473
23 Apr 21	70.22000 -0.02	70.60	69.92	70.08	159,776
22 Apr 21	70.24000 +1.50	70.32	68.80	68.86	315,939
21 Apr 21	68.74000 +0.40	68.74	67.58	68.20	240,591
20 Apr 21	68.34000 -0.12	68.94	67.80	68.36	253,657
19 Apr 21	68.46000 -0.64	69.42	68.12	69.04	193,911
16 Apr 21	69.10000 +0.00	69.46	68.86	69.02	278,258
15 Apr 21	69.10000 +0.76	69.50	68.34	68.46	244,828
14 Apr 21	68.34000 -0.94	69.66	68.30	69.40	735,702
13 Apr 21	69.28000 +0.08	69.54	69.08	69.20	655,159
12 Apr 21	69.20000 -0.02	69.48	68.82	69.20	723,966
09 Apr 21	69.22000 +0.82	69.42	68.24	68.60	762,635
08 Apr 21	68.40000 +0.80	68.66	67.62	67.62	747,650
07 Apr 21	67.60000 +1.10	68.14	66.50	66.50	717,780
06 Apr 21	66.50000 +0.50	66.84	64.70	66.32	523,465
01 Apr 21	66.00000 +1.30	66.00	63.92	64.26	505,759
31 Mar 21	64.70000 +0.20	64.75	63.65	64.35	368,615
30 Mar 21	64.50000 +1.95	66.50	63.90	66.50	319,932
29 Mar 21	62.55000 -0.90	64.55	61.90	63.55	202,743
26 Mar 21	63.45000 -0.60	64.50	63.20	63.50	242,046
25 Mar 21	64.05000 -0.65	64.65	63.20	64.65	237,040
24 Mar 21	64.70000 -0.25	65.30	64.30	64.85	271,200
23 Mar 21	64.95000 +0.60	65.05	63.80	64.15	283,883
22 Mar 21	64.35000 +1.15	64.35	62.45	63.00	189,637
19 Mar 21	63.20000 +0.65	63.20	61.85	62.15	527,653
18 Mar 21	62.55000 +0.30	63.00	61.80	62.40	211,356
17 Mar 21	62.25000 -1.80	63.85	62.05	63.85	313,498
16 Mar 21	64.05000 +1.65	64.25	62.05	62.55	254,406
15 Mar 21	62.40000 +0.50	62.60	61.40	61.90	159,359
12 Mar 21	61.90000 -1.35	62.95	61.50	62.85	132,620
11 Mar 21	63.25000 +1.35	63.40	61.65	62.10	195,716
10 Mar 21	61.90000 -1.05	62.95	61.85	62.80	221,851
09 Mar 21	62.95000 +2.30	63.75	60.45	60.70	280,645
08 Mar 21	60.65000 -0.15	61.35	60.30	61.20	280,007
05 Mar 21	60.80000 -0.70	62.10	60.80	61.40	310,213
04 Mar 21	61.50000 -0.45	62.20	61.00	61.55	246,236
03 Mar 21	61.95000 -1.00	63.50	61.90	63.05	184,583
02 Mar 21	62.95000 -0.65	64.20	62.85	63.70	156,506
01 Mar 21	63.60000 +1.15	63.75	62.80	62.90	183,159
26 Feb 21	62.45000 -0.45	63.15	61.15	61.75	345,953
25 Feb 21	62.90000 -0.10	63.55	62.40	63.45	196,756
24 Feb 21	63.00000 -2.40	65.80	62.95	65.15	225,933
23 Feb 21	65.40000 -0.05	67.05	62.15	65.10	590,215
22 Feb 21	65.45000 -2.05	67.10	65.25	67.05	179,453
19 Feb 21	67.50000 -0.05	68.85	67.35	67.95	161,920
18 Feb 21	67.55000 +1.15	68.00	66.25	66.25	233,617
17 Feb 21	66.40000 -1.10	67.65	66.40	67.40	148,183
16 Feb 21	67.50000 +0.20	68.15	67.00	67.35	155,403
15 Feb 21	67.30000 +0.50	67.45	66.65	67.05	154,434
12 Feb 21	66.80000 +2.45	67.40	65.85	66.75	233,532
11 Feb 21	64.35000 +0.75	64.35	63.65	63.80	138,743
10 Feb 21	63.60000 -0.55	64.35	63.30	64.15	170,731
09 Feb 21	64.15000 +0.15	64.55	63.20	64.15	155,480
08 Feb 21	64.00000 -0.90	65.25	64.00	65.20	156,728
05 Feb 21	64.90000 -0.30	65.55	64.30	65.15	125,587
04 Feb 21	65.20000 +0.10	65.95	64.70	65.05	130,089
03 Feb 21	65.10000 -1.35	66.85	64.85	66.85	175,824
02 Feb 21	66.45000 +0.65	66.75	65.45	65.80	245,537
01 Feb 21	65.80000 +2.00	65.80	63.95	64.20	218,441
29 Jan 21	63.80000 -0.45	64.85	63.50	63.50	226,875
28 Jan 21	64.25000 -0.70	64.80	63.55	64.60	150,360
27 Jan 21	64.95000 -0.45	65.80	64.35	65.40	235,165
26 Jan 21	65.40000 -0.50	66.10	65.15	65.80	218,312
25 Jan 21	65.90000 -0.25	66.65	65.40	66.45	140,188
22 Jan 21	66.15000 -0.05	66.65	65.40	66.50	168,495
21 Jan 21	66.20000 +0.75	66.40	65.50	65.65	118,037
20 Jan 21	65.45000 +0.80	65.55	64.80	64.85	136,778
19 Jan 21	64.65000 +0.45	65.00	63.90	64.45	167,617
18 Jan 21	64.20000 -0.45	65.10	63.95	64.75	95,582
15 Jan 21	64.65000 -0.95	65.40	64.65	65.40	163,098
14 Jan 21	65.60000 +0.00	66.30	65.10	65.75	287,328
13 Jan 21	65.60000 +1.20	65.80	64.25	64.50	239,917
12 Jan 21	64.40000 +0.00	64.65	63.85	64.35	212,664
11 Jan 21	64.40000 -1.35	65.75	64.30	65.50	207,276
08 Jan 21	65.75000 +1.25	65.75	64.75	64.85	191,432
07 Jan 21	64.50000 -0.50	64.95	63.95	64.90	147,603
06 Jan 21	65.00000 -0.90	66.15	63.55	65.95	265,072
05 Jan 21	65.90000 -0.90	67.15	65.70	66.40	313,118
04 Jan 21	66.80000 -0.25	68.55	66.70	67.75	240,630
30 Dec 20	67.05000 +0.25	67.55	66.65	66.90	76,768
29 Dec 20	66.80000 -0.10	67.75	66.60	66.90	217,311
28 Dec 20	66.90000 -0.45	67.70	66.75	67.45	130,314
23 Dec 20	67.35000 -0.05	67.80	67.05	67.65	115,931
22 Dec 20	67.40000 +0.35	67.45	66.85	67.40	158,203
21 Dec 20	67.05000 -2.20	68.70	67.05	67.90	228,151
18 Dec 20	69.25000 +1.15	69.80	67.75	67.75	712,068
17 Dec 20	68.10000 +0.70	68.40	67.10	67.85	213,825
16 Dec 20	67.40000 +1.65	67.55	65.80	65.95	233,457
15 Dec 20	65.75000 -0.70	66.85	65.65	66.30	269,107
14 Dec 20	66.45000 -0.35	67.15	65.85	66.75	201,882
11 Dec 20	66.80000 +0.45	67.40	66.10	66.10	290,362
10 Dec 20	66.35000 +0.15	67.95	66.25	67.95	354,523
09 Dec 20	66.20000 -0.15	67.50	65.75	67.40	266,084
08 Dec 20	66.35000 +4.00	66.80	63.15	64.00	457,342
07 Dec 20	62.35000 -0.65	63.15	62.10	62.85	243,412
04 Dec 20	63.00000 +0.90	63.05	61.65	62.05	331,411
03 Dec 20	62.10000 -0.95	63.40	61.95	63.20	234,615
02 Dec 20	63.05000 -1.20	64.25	62.95	64.20	327,220
01 Dec 20	64.25000 +0.15	65.00	64.10	64.50	422,887
30 Nov 20	64.10000 +1.05	64.75	62.85	62.95	599,816
27 Nov 20	63.05000 +0.50	63.05	62.20	62.60	194,825
26 Nov 20	62.55000 +0.30	63.00	62.35	62.40	218,053
25 Nov 20	62.25000 -0.85	63.50	62.25	63.50	294,815
24 Nov 20	63.10000 -0.20	63.55	61.80	63.50	494,293
23 Nov 20	63.30000 -0.95	64.35	63.20	64.25	242,945
20 Nov 20	64.25000 -0.45	64.75	63.50	64.75	251,737
19 Nov 20	64.70000 -0.05	65.10	64.40	64.55	302,671
18 Nov 20	64.75000 +0.40	65.40	64.05	64.05	482,611
17 Nov 20	64.35000 +0.30	65.15	63.95	63.95	464,896
16 Nov 20	64.05000 -2.10	66.55	64.05	65.25	474,336
13 Nov 20	66.15000 +0.45	66.55	65.55	65.70	542,616
12 Nov 20	65.70000 -1.30	66.80	63.95	65.95	570,691
11 Nov 20	67.00000 +0.70	69.45	66.40	67.25	517,752
10 Nov 20	66.30000 -3.35	70.50	66.30	69.55	721,813
09 Nov 20	69.65000 -1.65	72.90	69.65	72.25	582,948
06 Nov 20	71.30000 +0.00	71.85	70.50	71.30	255,383
05 Nov 20	71.30000 -0.25	72.95	71.30	72.25	365,716
04 Nov 20	71.55000 +1.95	71.70	68.80	68.80	302,485
03 Nov 20	69.60000 +0.35	69.90	68.95	69.55	258,634
02 Nov 20	69.25000 +0.10	69.90	69.05	69.50	251,576
30 Oct 20	69.15000 -0.65	70.05	68.15	68.45	250,174
29 Oct 20	69.80000 -0.40	71.50	69.80	70.50	311,284
28 Oct 20	70.20000 -1.30	71.75	70.15	71.30	340,689
27 Oct 20	71.50000 +0.80	71.85	70.60	71.00	273,573
26 Oct 20	70.70000 -1.55	72.35	70.05	70.40	306,339
23 Oct 20	72.25000 -0.10	73.05	71.95	72.40	228,365
22 Oct 20	72.35000 -0.80	73.25	71.85	72.70	306,401
21 Oct 20	73.15000 -2.30	75.80	73.15	75.70	364,051
20 Oct 20	75.45000 -1.20	77.00	75.45	76.40	252,009
19 Oct 20	76.65000 +0.05	77.25	76.25	76.50	155,246
16 Oct 20	76.60000 +0.75	76.90	76.05	76.50	276,808
15 Oct 20	75.85000 -1.15	76.55	75.15	76.45	293,165
14 Oct 20	77.00000 +1.20	77.00	75.90	76.00	217,880
13 Oct 20	75.80000 -0.60	76.55	75.50	76.50	235,295
12 Oct 20	76.40000 +0.45	76.60	75.50	75.60	195,693
09 Oct 20	75.95000 +1.10	75.95	74.65	75.10	255,044
08 Oct 20	74.85000 -0.75	76.20	74.85	75.50	294,653
07 Oct 20	75.60000 +0.20	76.45	75.25	75.55	240,195
06 Oct 20	75.40000 -1.05	76.95	75.40	76.85	175,271
05 Oct 20	76.45000 +1.35	76.45	75.05	75.05	239,512
02 Oct 20	75.10000 +0.35	75.20	74.00	74.30	262,253
01 Oct 20	74.75000 +0.25	75.25	73.55	75.20	396,735
30 Sep 20	74.50000 +0.50	74.75	73.55	73.75	397,001
29 Sep 20	74.00000 -0.70	75.10	73.95	74.85	419,663
28 Sep 20	74.70000 -0.70	75.75	74.55	74.55	292,107
25 Sep 20	75.40000 +0.25	75.40	74.40	75.00	209,223
24 Sep 20	75.15000 +0.15	75.55	74.30	74.45	270,333
23 Sep 20	75.00000 +0.65	75.25	74.40	74.90	211,620
22 Sep 20	74.35000 -0.20	75.95	74.35	75.05	283,079
21 Sep 20	74.55000 -1.35	76.70	73.95	75.15	348,353
18 Sep 20	75.90000 -0.20	76.75	75.80	75.90	561,810
17 Sep 20	76.10000 -0.30	76.45	75.45	75.80	348,757
16 Sep 20	76.40000 -0.40	77.80	75.95	77.20	346,481
15 Sep 20	76.80000 +0.55	77.30	76.10	76.50	198,941
14 Sep 20	76.25000 +0.35	77.00	75.95	76.35	236,870
11 Sep 20	75.90000 -0.10	76.45	75.65	75.90	309,685
10 Sep 20	76.00000 -1.75	77.70	75.70	77.55	353,018
09 Sep 20	77.75000 +1.00	78.10	76.60	76.60	163,879
08 Sep 20	76.75000 -0.10	77.60	75.80	76.90	244,814
07 Sep 20	76.85000 +1.80	77.15	75.50	75.50	169,559
04 Sep 20	75.05000 -1.75	77.70	74.70	77.00	280,640
03 Sep 20	76.80000 -1.65	79.05	76.80	78.70	282,430
02 Sep 20	78.45000 +0.45	79.80	78.10	78.80	223,490
01 Sep 20	78.00000 +0.05	79.00	78.00	78.40	263,629
31 Aug 20	77.95000 +0.20	78.50	77.80	78.10	218,557
28 Aug 20	77.75000 -1.00	78.90	77.30	78.50	174,742
27 Aug 20	78.75000 -0.75	79.70	78.60	79.55	151,453
26 Aug 20	79.50000 +1.25	79.50	77.80	78.35	168,300
25 Aug 20	78.25000 +1.30	78.35	76.45	77.20	189,866
24 Aug 20	76.95000 +1.30	78.35	76.00	76.00	231,915
21 Aug 20	75.65000 -0.25	76.50	75.40	76.20	303,356
20 Aug 20	75.90000 +0.35	75.90	75.05	75.20	242,265
19 Aug 20	75.55000 -0.25	76.00	74.85	74.90	309,472
18 Aug 20	75.80000 -0.30	76.15	75.15	75.75	274,244
17 Aug 20	76.10000 -0.70	76.20	74.45	75.75	366,406
14 Aug 20	76.80000 -1.20	79.45	76.80	78.80	187,240
13 Aug 20	78.00000 +0.25	79.20	77.50	78.50	241,477
12 Aug 20	77.75000 +1.55	77.75	75.70	76.50	200,952
11 Aug 20	76.20000 +0.80	76.30	75.15	75.45	189,837
10 Aug 20	75.40000 +0.05	75.90	74.95	75.30	200,092
07 Aug 20	75.35000 +1.10	75.65	74.30	74.30	196,233
06 Aug 20	74.25000 +0.65	74.40	73.40	73.65	233,121
05 Aug 20	73.60000 +0.10	74.15	73.10	73.85	289,898
04 Aug 20	73.50000 -0.50	74.60	72.50	74.20	252,066
03 Aug 20	74.00000 +0.55	74.25	73.20	73.50	371,734
31 Jul 20	73.45000 +0.45	74.40	73.20	73.25	252,228
30 Jul 20	73.00000 -1.70	74.80	72.40	74.80	211,060
29 Jul 20	74.70000 +0.50	74.90	73.85	74.35	170,310
28 Jul 20	74.20000 -0.15	75.15	73.60	74.05	247,438
27 Jul 20	74.35000 +0.10	74.95	73.95	74.65	181,241
24 Jul 20	74.25000 -1.50	75.00	73.55	75.00	306,098
23 Jul 20	75.75000 +0.20	75.75	75.20	75.75	194,734
22 Jul 20	75.55000 +1.35	75.65	73.60	73.80	235,124
21 Jul 20	74.20000 +0.95	74.75	73.70	73.85	223,643
20 Jul 20	73.25000 +2.15	73.25	71.00	71.00	184,378
17 Jul 20	71.10000 +0.25	71.35	70.65	71.15	233,152
16 Jul 20	70.85000 +0.45	71.20	70.15	70.65	303,925
15 Jul 20	70.40000 -1.05	72.15	70.40	71.05	385,571
14 Jul 20	71.45000 -0.65	72.20	70.80	71.25	391,888
13 Jul 20	72.10000 -0.55	73.30	71.45	73.30	313,587
10 Jul 20	72.65000 +0.20	73.25	72.25	72.25	171,191
09 Jul 20	72.45000 -0.05	73.60	72.45	73.10	195,654
08 Jul 20	72.50000 +0.95	73.35	71.35	71.85	208,870
07 Jul 20	71.55000 -0.25	71.85	70.50	71.50	188,179
06 Jul 20	71.80000 -0.10	72.55	70.75	72.55	194,190
03 Jul 20	71.90000 +0.15	72.40	71.70	71.95	114,772
02 Jul 20	71.75000 +1.80	71.95	70.05	70.30	279,247
01 Jul 20	69.95000 +0.90	70.00	68.00	68.00	487,998
30 Jun 20	69.05000 +0.20	69.35	68.80	69.15	417,891
29 Jun 20	68.85000 +0.15	69.35	68.55	69.05	268,169
26 Jun 20	68.70000 -0.85	70.00	68.55	69.95	397,026
25 Jun 20	69.55000 +0.30	69.70	68.65	69.25	530,340
24 Jun 20	69.25000 +0.40	69.85	68.35	68.65	381,912
23 Jun 20	68.85000 -0.50	70.55	68.80	70.30	244,739
22 Jun 20	69.35000 -0.85	70.30	69.05	69.85	328,598
19 Jun 20	70.20000 +1.20	70.20	67.60	68.55	1,064,537
18 Jun 20	69.00000 +1.10	69.45	67.80	68.05	288,481
17 Jun 20	67.90000 +0.35	68.25	66.85	67.65	312,977
16 Jun 20	67.55000 +0.95	67.75	66.85	67.45	375,065
15 Jun 20	66.60000 -1.00	66.65	65.35	66.55	597,184
12 Jun 20	67.60000 -0.55	68.45	67.30	68.00	333,562
11 Jun 20	68.15000 -1.15	69.40	68.05	68.65	268,044
10 Jun 20	69.30000 +0.30	69.90	68.55	69.15	575,779
09 Jun 20	69.00000 -0.70	70.45	68.80	69.70	431,904
08 Jun 20	69.70000 -0.40	69.95	68.95	69.85	361,118
05 Jun 20	70.10000 -0.35	71.40	69.65	71.30	461,469
04 Jun 20	70.45000 +0.05	71.00	69.85	70.40	516,537
03 Jun 20	70.40000 -0.70	71.85	69.05	71.85	712,905
02 Jun 20	71.10000 +2.35	71.10	68.10	70.00	832,597
29 May 20	68.75000 +1.20	70.45	67.30	67.50	7,557,227
28 May 20	67.55000 +1.20	67.60	66.70	66.80	825,832
27 May 20	66.35000 -1.75	68.90	65.95	68.40	633,186
26 May 20	68.10000 +0.60	69.25	67.45	68.20	459,776
25 May 20	67.50000 +0.50	68.00	66.90	67.55	349,903
22 May 20	67.00000 +0.05	67.25	66.15	66.55	496,083
21 May 20	66.95000 -0.30	68.55	66.65	67.05	600,537
20 May 20	67.25000 +0.15	68.20	66.35	67.50	699,195
19 May 20	67.10000 +3.85	67.15	63.85	63.95	706,822
18 May 20	63.25000 -0.95	65.00	63.05	65.00	504,166
15 May 20	64.20000 +1.30	64.75	62.15	63.30	478,698
14 May 20	62.90000 +1.65	63.45	60.30	60.30	392,159
13 May 20	61.25000 +0.25	61.95	60.55	60.60	545,915
12 May 20	61.00000 -0.65	62.00	60.70	61.65	453,572
11 May 20	61.65000 -0.15	62.25	61.15	62.00	500,800
08 May 20	61.80000 +0.25	62.05	61.30	61.50	282,764
07 May 20	61.55000 +1.05	62.50	60.80	60.95	320,935
06 May 20	60.50000 +0.30	60.80	59.50	59.70	261,539
05 May 20	60.20000 +0.30	60.85	59.70	60.85	464,574
04 May 20	59.90000 +0.20	60.35	58.90	59.05	349,853
30 Apr 20	59.70000 +0.10	59.95	59.10	59.95	451,645
29 Apr 20	59.60000 +0.25	59.60	58.90	59.40	322,944
28 Apr 20	59.35000 +0.55	59.95	58.85	59.20	345,648
27 Apr 20	58.80000 -0.10	59.80	58.65	59.55	333,001
24 Apr 20	58.90000 -0.15	59.40	58.20	58.55	205,025
23 Apr 20	59.05000 -0.20	59.70	58.60	59.70	440,168
22 Apr 20	59.25000 +0.50	60.10	58.95	59.30	400,262
21 Apr 20	58.75000 -1.10	60.20	58.75	59.50	391,647
20 Apr 20	59.85000 +1.75	60.25	58.40	58.50	476,544
17 Apr 20	58.10000 +1.35	58.65	57.05	58.15	485,770
16 Apr 20	56.75000 +0.85	57.50	56.20	56.50	490,387
15 Apr 20	55.90000 -1.85	58.35	55.90	57.40	656,902
14 Apr 20	57.75000 +0.45	58.15	56.85	57.65	427,609
09 Apr 20	57.30000 +1.55	58.20	55.90	56.00	506,746
08 Apr 20	55.75000 +0.40	56.90	54.95	54.95	383,398
07 Apr 20	55.35000 +1.40	56.45	54.70	55.10	453,373
06 Apr 20	53.95000 +0.95	55.00	53.85	54.70	325,789
03 Apr 20	53.00000 +0.10	53.25	52.45	53.00	471,505
02 Apr 20	52.90000 -0.45	54.05	52.65	53.90	243,596
01 Apr 20	53.35000 -1.40	53.80	51.75	53.70	376,660
31 Mar 20	54.75000 +1.10	55.15	53.55	54.50	375,737
30 Mar 20	53.65000 +1.20	53.65	51.10	52.00	287,395
27 Mar 20	52.45000 -0.70	53.50	51.30	53.50	441,953
26 Mar 20	53.15000 +0.85	55.45	51.00	55.45	412,706
25 Mar 20	52.30000 +0.70	54.30	49.80	53.00	432,749
24 Mar 20	51.60000 +3.16	51.60	48.46	50.75	438,724
23 Mar 20	48.44000 -0.34	49.78	45.50	45.82	496,551
20 Mar 20	48.78000 +3.06	50.35	45.58	46.62	835,902
19 Mar 20	45.72000 +0.22	47.22	43.50	45.60	824,863
18 Mar 20	45.50000 -4.12	49.12	43.86	48.50	731,330
17 Mar 20	49.62000 -2.43	53.90	48.14	53.80	400,508
16 Mar 20	52.05000 -0.85	52.25	48.40	50.25	652,766
13 Mar 20	52.90000 +1.55	54.75	50.45	52.20	689,751
12 Mar 20	51.35000 -3.95	53.40	51.25	52.45	799,155
11 Mar 20	55.30000 -0.60	57.00	55.05	56.15	498,850
10 Mar 20	55.90000 -0.25	57.70	55.15	56.60	547,861
09 Mar 20	56.15000 -1.95	56.95	53.15	54.10	418,074
06 Mar 20	58.10000 -1.90	59.30	57.60	59.10	337,571
05 Mar 20	60.00000 -0.40	60.65	59.45	60.55	387,973
04 Mar 20	60.40000 +0.30	60.75	59.55	60.25	197,847
03 Mar 20	60.10000 +0.80	62.15	59.95	60.05	400,916
02 Mar 20	59.30000 +0.10	62.40	59.05	61.50	498,016
28 Feb 20	59.20000 -0.70	59.90	56.25	56.60	656,887
27 Feb 20	59.90000 -1.35	60.55	58.75	60.30	366,222
26 Feb 20	61.25000 +0.20	61.55	58.75	60.35	421,478
25 Feb 20	61.05000 -1.05	62.60	60.80	62.35	264,052
24 Feb 20	62.10000 -1.40	62.65	61.20	62.50	235,727
21 Feb 20	63.50000 -1.40	64.80	63.10	64.75	209,742
20 Feb 20	64.90000 +0.15	65.40	64.40	65.00	161,692
19 Feb 20	64.75000 -0.20	65.75	63.75	65.50	146,406
18 Feb 20	64.95000 -0.30	65.40	64.70	65.25	157,468
17 Feb 20	65.25000 +0.75	65.70	64.70	65.00	131,056
14 Feb 20	64.50000 -0.50	65.15	64.20	65.15	119,610
13 Feb 20	65.00000 +0.65	65.00	63.95	64.10	161,003
12 Feb 20	64.35000 -0.55	65.45	64.10	65.45	142,624
11 Feb 20	64.90000 +0.35	65.65	64.60	65.00	163,227
10 Feb 20	64.55000 +0.35	64.55	63.70	64.30	126,991
07 Feb 20	64.20000 -0.35	64.55	63.85	64.45	244,761
06 Feb 20	64.55000 -0.10	64.85	63.65	64.85	194,267
05 Feb 20	64.65000 +0.40	65.25	64.20	64.45	305,342
04 Feb 20	64.25000 +1.05	64.30	63.20	63.70	197,998
03 Feb 20	63.20000 +1.05	63.85	62.50	62.50	296,565
31 Jan 20	62.15000 -0.25	62.85	61.90	62.35	231,172
30 Jan 20	62.40000 -0.40	63.00	62.20	62.25	205,866
29 Jan 20	62.80000 +0.35	62.85	61.90	62.55	179,378
28 Jan 20	62.45000 +0.00	62.90	62.20	62.65	131,300
27 Jan 20	62.45000 -0.40	62.60	62.05	62.55	171,953
24 Jan 20	62.85000 +0.85	63.25	62.10	62.10	263,620
23 Jan 20	62.00000 +0.15	62.35	61.70	61.95	212,303
22 Jan 20	61.85000 +0.05	62.35	61.85	62.00	238,833
21 Jan 20	61.80000 +0.30	61.90	60.90	61.50	226,166
20 Jan 20	61.50000 +0.05	61.85	61.35	61.75	104,393
17 Jan 20	61.45000 -0.05	61.80	61.30	61.80	234,912
16 Jan 20	61.50000 -0.40	62.35	61.40	61.85	236,425
15 Jan 20	61.90000 +1.45	62.05	60.30	60.50	334,946
14 Jan 20	60.45000 -0.15	60.75	60.25	60.75	137,914
13 Jan 20	60.60000 +0.35	60.95	60.30	60.40	225,388
10 Jan 20	60.25000 -0.15	60.95	60.20	60.70	178,119
09 Jan 20	60.40000 +1.05	60.65	59.40	59.65	357,579
08 Jan 20	59.35000 -0.10	59.45	58.65	59.30	127,890
07 Jan 20	59.45000 -0.05	60.05	59.45	59.90	145,289
06 Jan 20	59.50000 -0.35	59.65	59.05	59.45	111,462
03 Jan 20	59.85000 +0.25	60.05	59.15	59.25	157,621
02 Jan 20	59.60000 +0.65	59.95	58.55	58.55	160,134
30 Dec 19	58.95000 -0.75	59.75	58.65	59.65	119,115
27 Dec 19	59.70000 +1.05	59.85	58.35	58.40	111,872
23 Dec 19	58.65000 -0.20	59.20	58.10	58.85	122,371
20 Dec 19	58.85000 -0.20	59.35	58.55	59.15	288,860
19 Dec 19	59.05000 +0.90	59.10	58.05	58.05	236,537
18 Dec 19	58.15000 -0.10	59.15	57.15	58.10	315,430
17 Dec 19	58.25000 -0.10	59.35	58.25	58.35	200,325
16 Dec 19	58.35000 +3.05	58.80	55.60	55.60	403,341
13 Dec 19	55.30000 +0.60	55.30	54.60	54.85	117,550
12 Dec 19	54.70000 -0.20	55.25	54.60	54.80	155,946
11 Dec 19	54.90000 -0.50	55.60	54.30	55.55	232,439
10 Dec 19	55.40000 -0.55	56.00	55.25	56.00	212,131
09 Dec 19	55.95000 +0.05	56.10	55.70	55.95	174,276
06 Dec 19	55.90000 -0.15	56.40	55.90	56.30	142,546
05 Dec 19	56.05000 +0.15	56.10	55.75	55.90	128,785
04 Dec 19	55.90000 +0.00	56.10	55.65	55.90	156,926
03 Dec 19	55.90000 +0.55	56.10	55.40	55.50	180,668
02 Dec 19	55.35000 -0.85	56.60	55.35	56.35	206,428
29 Nov 19	56.20000 +0.25	56.85	55.90	56.05	284,324
28 Nov 19	55.95000 +1.25	56.00	54.45	54.50	225,929
27 Nov 19	54.70000 +0.70	54.70	54.10	54.30	184,222
26 Nov 19	54.00000 +1.10	54.30	52.35	53.05	392,171
25 Nov 19	52.90000 +0.40	52.90	52.55	52.80	135,995
22 Nov 19	52.50000 -0.30	53.15	52.40	52.90	183,256
21 Nov 19	52.80000 +0.25	52.80	51.95	52.60	184,018
20 Nov 19	52.55000 +0.00	53.10	51.90	52.85	275,026
19 Nov 19	52.55000 +0.55	52.55	51.85	51.95	169,779
18 Nov 19	52.00000 +0.15	52.25	51.65	51.95	177,322
15 Nov 19	51.85000 +0.40	51.95	51.15	51.80	206,307
14 Nov 19	51.45000 +0.00	51.70	51.00	51.35	243,079
13 Nov 19	51.45000 -0.40	52.00	51.35	51.80	224,141
12 Nov 19	51.85000 -0.15	52.30	51.85	52.30	229,257
11 Nov 19	52.00000 -0.05	52.50	51.95	52.10	171,698
08 Nov 19	52.05000 -1.20	53.70	51.90	52.80	508,350
07 Nov 19	53.25000 -1.50	54.65	51.75	54.65	661,490
06 Nov 19	54.75000 +0.35	54.85	54.10	54.50	179,248
05 Nov 19	54.40000 -0.40	55.00	54.25	55.00	152,828
04 Nov 19	54.80000 -0.15	55.15	54.60	55.15	178,454
01 Nov 19	54.95000 -0.50	55.90	54.70	55.50	125,153
31 Oct 19	55.45000 +0.85	55.85	55.05	55.10	206,632
30 Oct 19	54.60000 +0.10	55.00	54.10	54.55	246,406
29 Oct 19	54.50000 +0.40	54.70	53.80	54.50	227,951
28 Oct 19	54.10000 +0.00	54.40	53.95	54.15	180,855
25 Oct 19	54.10000 -0.05	54.40	53.90	54.25	108,837
24 Oct 19	54.15000 +0.45	54.50	53.55	53.85	161,464
23 Oct 19	53.70000 +0.35	53.70	52.80	53.25	178,035
22 Oct 19	53.35000 +0.20	54.15	53.15	53.40	135,940
21 Oct 19	53.15000 -0.05	54.15	52.65	54.00	207,126
18 Oct 19	53.20000 +0.00	53.55	53.10	53.15	151,268
17 Oct 19	53.20000 +0.45	53.25	52.65	52.85	210,059
16 Oct 19	52.75000 -0.40	53.45	52.55	53.05	178,210
15 Oct 19	53.15000 -0.05	53.55	53.05	53.30	206,144
14 Oct 19	53.20000 -0.50	54.10	53.05	53.70	227,968
11 Oct 19	53.70000 +0.00	54.30	53.55	53.75	243,943
10 Oct 19	53.70000 +0.40	53.75	52.90	53.55	207,651
09 Oct 19	53.30000 +0.60	53.55	52.45	52.70	160,183
08 Oct 19	52.70000 +0.05	53.45	52.55	52.70	170,601
07 Oct 19	52.65000 -0.55	53.30	52.35	53.00	285,895
04 Oct 19	53.20000 +1.50	53.30	51.60	51.85	280,823
02 Oct 19	51.70000 -0.90	52.55	51.65	52.55	175,080
01 Oct 19	52.60000 +0.30	52.85	52.05	52.45	293,597
30 Sep 19	52.30000 +0.00	52.35	51.70	51.85	302,837
27 Sep 19	52.30000 +0.30	52.30	51.40	51.95	339,997
26 Sep 19	52.00000 +0.75	52.20	51.20	51.20	484,304
25 Sep 19	51.25000 -0.05	51.40	50.55	50.85	357,430
24 Sep 19	51.30000 +1.20	51.30	49.90	49.90	348,997
23 Sep 19	50.10000 -0.20	50.45	49.86	49.86	212,277
20 Sep 19	50.30000 +0.00	50.35	49.86	50.10	375,839
19 Sep 19	50.30000 +0.20	50.45	50.05	50.25	191,168
18 Sep 19	50.10000 +0.10	50.20	49.64	49.92	207,805
17 Sep 19	50.00000 +0.74	50.20	48.96	49.26	364,572
16 Sep 19	49.26000 -0.74	50.10	49.14	50.05	268,788
13 Sep 19	50.00000 -0.20	50.45	49.90	50.05	221,205
12 Sep 19	50.20000 +0.50	50.30	49.66	49.88	241,223
11 Sep 19	49.70000 -0.55	50.45	49.56	50.45	335,791
10 Sep 19	50.25000 -1.00	51.25	49.38	51.25	418,767
09 Sep 19	51.25000 -0.15	51.70	51.15	51.20	215,956
06 Sep 19	51.40000 -0.15	52.00	50.95	51.60	512,996
05 Sep 19	51.55000 -1.45	52.00	51.20	51.65	740,694
04 Sep 19	53.00000 -0.10	53.40	52.50	53.35	220,595
03 Sep 19	53.10000 +0.10	53.25	52.75	53.25	231,631
02 Sep 19	53.00000 -0.80	54.00	52.90	53.75	192,570
30 Aug 19	53.80000 +0.55	53.95	52.95	53.15	362,347
29 Aug 19	53.25000 +1.50	53.40	51.85	51.85	225,662
28 Aug 19	51.75000 -0.25	52.20	51.60	52.05	220,635
27 Aug 19	52.00000 -0.50	52.45	51.85	52.30	276,459
26 Aug 19	52.50000 +0.05	52.65	52.05	52.50	102,797
23 Aug 19	52.45000 +0.45	52.75	52.05	52.20	417,650
22 Aug 19	52.00000 -0.90	53.05	51.75	52.65	319,287
21 Aug 19	52.90000 +0.15	53.00	52.55	52.80	193,371
20 Aug 19	52.75000 -0.10	53.20	52.55	53.10	154,223
19 Aug 19	52.85000 +0.80	53.30	52.40	53.30	256,287
16 Aug 19	52.05000 +0.55	52.20	51.60	51.70	215,377
15 Aug 19	51.50000 -0.40	52.75	50.60	52.05	493,955
14 Aug 19	51.90000 -0.15	52.25	51.75	52.25	165,379
13 Aug 19	52.05000 -0.30	53.25	52.05	53.15	273,738
12 Aug 19	52.35000 +1.15	52.80	51.75	51.90	228,738
09 Aug 19	51.20000 -0.05	51.60	50.95	51.35	183,635
08 Aug 19	51.25000 +0.25	51.75	51.00	51.35	193,221
07 Aug 19	51.00000 +1.00	51.20	50.20	50.35	160,611
06 Aug 19	50.00000 +0.00	50.70	50.00	50.15	195,070
05 Aug 19	50.00000 -0.25	50.75	49.88	49.90	288,310
02 Aug 19	50.25000 -0.50	50.90	50.10	50.25	188,119
01 Aug 19	50.75000 +0.50	50.75	49.90	49.90	167,053
31 Jul 19	50.25000 +0.33	50.35	49.74	50.10	88,368
30 Jul 19	49.92000 -0.38	50.25	49.62	50.10	94,377
29 Jul 19	50.30000 +0.30	50.35	49.72	49.90	120,835
26 Jul 19	50.00000 +0.26	50.10	49.78	49.92	234,542
25 Jul 19	49.74000 -0.20	50.15	49.48	49.98	128,749
24 Jul 19	49.94000 +0.74	50.00	49.20	49.20	171,288
23 Jul 19	49.20000 -0.80	50.35	49.20	50.35	110,878
22 Jul 19	50.00000 +0.20	50.05	49.42	50.05	363,985
19 Jul 19	49.80000 +1.48	50.15	48.44	48.90	503,011
18 Jul 19	48.32000 -0.12	48.42	47.98	48.42	101,973
17 Jul 19	48.44000 -0.46	49.08	48.28	49.08	109,167
16 Jul 19	48.90000 +0.44	48.92	48.14	48.26	218,061
15 Jul 19	48.46000 -0.08	48.80	48.14	48.62	128,066
12 Jul 19	48.54000 -0.52	49.28	48.36	49.28	185,608
11 Jul 19	49.06000 +0.42	49.22	48.66	48.66	198,278
10 Jul 19	48.64000 +0.08	48.84	48.32	48.80	98,617
09 Jul 19	48.56000 -0.14	49.30	48.40	48.70	310,284
08 Jul 19	48.70000 -0.30	49.48	48.62	49.10	322,269
05 Jul 19	49.00000 +0.20	49.40	48.54	48.88	226,046
04 Jul 19	48.80000 +0.14	49.02	48.60	48.60	135,356
03 Jul 19	48.66000 +0.58	48.66	48.16	48.18	178,165
02 Jul 19	48.08000 -0.02	48.34	47.86	48.24	184,588
01 Jul 19	48.10000 +1.38	48.10	46.84	47.00	388,491
28 Jun 19	46.72000 -0.04	46.92	46.56	46.64	227,442
27 Jun 19	46.76000 +0.26	46.82	46.24	46.78	237,272
26 Jun 19	46.50000 +0.08	46.54	46.32	46.48	209,190
25 Jun 19	46.42000 +0.16	46.56	46.22	46.28	239,976
24 Jun 19	46.26000 +0.08	46.36	46.10	46.12	190,530
21 Jun 19	46.18000 +0.18	46.22	45.94	46.14	400,432
20 Jun 19	46.00000 -0.10	46.34	45.94	46.34	165,510
19 Jun 19	46.10000 -0.04	46.34	45.84	46.20	152,532
18 Jun 19	46.14000 +0.38	46.14	45.32	45.58	263,070
17 Jun 19	45.76000 +0.26	45.84	45.34	45.40	157,341
14 Jun 19	45.50000 -0.30	45.62	45.16	45.34	253,012
13 Jun 19	45.80000 +0.00	46.06	45.66	45.78	266,477
12 Jun 19	45.80000 +0.10	45.96	45.54	45.54	223,497
11 Jun 19	45.70000 +0.78	46.10	45.00	45.06	406,345
07 Jun 19	44.92000 +0.30	45.14	44.74	44.98	245,153
06 Jun 19	44.62000 +0.52	44.84	44.08	44.14	291,807
05 Jun 19	44.10000 -0.22	44.70	44.10	44.70	213,186
04 Jun 19	44.32000 -0.52	44.96	43.88	44.96	350,196
03 Jun 19	44.84000 +0.38	45.48	44.38	45.48	367,410
31 May 19	44.46000 -0.20	44.66	44.10	44.24	288,895
30 May 19	44.66000 +0.50	44.66	44.12	44.12	150,369
29 May 19	44.16000 -0.86	45.02	44.08	44.80	207,590
28 May 19	45.02000 -0.08	45.32	44.84	44.84	127,678
27 May 19	45.10000 +0.00	45.40	44.92	45.24	78,600
24 May 19	45.10000 +0.10	45.48	45.04	45.04	209,890
23 May 19	45.00000 +0.00	45.16	44.38	44.98	244,813
22 May 19	45.00000 +0.34	45.08	44.66	44.70	277,572
21 May 19	44.66000 +0.90	44.94	43.84	44.20	393,192
20 May 19	43.76000 -0.74	44.50	43.76	44.50	635,178
17 May 19	44.50000 -0.10	44.72	43.90	44.52	186,099
16 May 19	44.60000 +0.10	44.92	44.18	44.20	523,056
15 May 19	44.50000 +1.00	44.50	43.50	43.50	423,479
14 May 19	43.50000 -2.24	46.00	42.00	46.00	1,515,112
13 May 19	45.74000 -0.62	45.88	45.38	45.72	208,835
10 May 19	46.36000 +0.86	46.36	45.14	45.16	321,902
09 May 19	45.50000 +0.50	45.50	44.44	44.50	707,959
08 May 19	45.00000 +0.00	45.22	44.70	45.00	754,239
07 May 19	45.00000 -0.20	45.38	44.92	45.06	666,508
06 May 19	45.20000 -0.16	45.30	44.54	45.30	772,650
03 May 19	45.36000 +0.24	45.46	45.10	45.40	801,920
02 May 19	45.12000 -0.78	45.96	44.98	45.90	811,134
30 Apr 19	45.90000 -0.14	46.04	45.82	46.02	628,339
29 Apr 19	46.04000 -0.08	46.18	45.96	46.06	339,787
26 Apr 19	46.12000 +0.20	46.20	45.94	45.96	465,971
25 Apr 19	45.92000 -0.10	46.10	45.92	46.02	415,314
24 Apr 19	46.02000 -0.04	46.08	46.00	46.04	196,090
23 Apr 19	46.06000 +0.04	46.08	45.88	46.00	357,410
18 Apr 19	46.02000 -0.04	46.12	45.96	46.04	481,098
17 Apr 19	46.06000 +0.04	46.06	46.00	46.04	274,433
16 Apr 19	46.02000 +0.02	46.08	46.00	46.02	316,325
15 Apr 19	46.00000 -0.08	46.16	46.00	46.10	302,794
12 Apr 19	46.08000 +0.00	46.20	46.06	46.16	286,929
11 Apr 19	46.08000 -0.08	46.30	46.08	46.14	205,132
10 Apr 19	46.16000 +0.06	46.18	46.12	46.14	102,255
09 Apr 19	46.10000 +0.00	46.40	46.08	46.10	258,097
08 Apr 19	46.10000 +0.02	46.20	46.08	46.10	186,263
05 Apr 19	46.08000 +0.00	46.20	46.08	46.08	185,015
04 Apr 19	46.08000 -0.06	46.20	46.06	46.12	300,421
03 Apr 19	46.14000 +0.04	46.20	46.08	46.14	326,156
02 Apr 19	46.10000 -0.06	46.22	46.08	46.20	214,732
01 Apr 19	46.16000 +0.00	46.48	46.04	46.48	351,840
29 Mar 19	46.16000 +0.08	46.20	46.04	46.04	355,043
28 Mar 19	46.08000 +0.02	46.12	46.00	46.04	364,168
27 Mar 19	46.06000 -0.02	46.10	46.00	46.04	448,655
26 Mar 19	46.08000 +0.02	46.10	45.98	46.04	303,379
25 Mar 19	46.06000 +0.04	46.10	46.00	46.04	270,703
22 Mar 19	46.02000 +0.02	46.16	46.00	46.02	522,465
21 Mar 19	46.00000 +0.00	46.08	46.00	46.00	195,118
20 Mar 19	46.00000 +0.00	46.10	45.98	46.00	242,266
19 Mar 19	46.00000 -0.02	46.08	46.00	46.00	242,759
18 Mar 19	46.02000 +0.00	46.10	45.98	45.98	361,141
15 Mar 19	46.02000 -0.04	46.18	46.00	46.08	356,450
14 Mar 19	46.06000 +0.06	46.16	46.00	46.00	381,507
13 Mar 19	46.00000 +0.00	46.10	45.98	46.00	249,365
12 Mar 19	46.00000 +0.00	46.06	45.94	46.00	537,996
11 Mar 19	46.00000 +0.00	46.08	45.98	46.02	278,219
08 Mar 19	46.00000 -0.06	46.08	45.98	46.02	622,824
07 Mar 19	46.06000 +0.04	46.12	46.00	46.02	327,792
06 Mar 19	46.02000 -0.04	46.30	45.96	46.02	504,302
05 Mar 19	46.06000 +0.02	46.14	46.00	46.06	482,425
04 Mar 19	46.04000 -0.14	46.32	46.04	46.18	608,059
01 Mar 19	46.18000 -0.12	46.40	46.16	46.20	568,003
28 Feb 19	46.30000 +0.00	46.40	46.12	46.12	236,883
27 Feb 19	46.30000 +0.20	46.30	46.02	46.06	379,318
26 Feb 19	46.10000 +0.00	46.16	46.02	46.10	229,814
25 Feb 19	46.10000 +0.06	46.14	46.00	46.06	223,839
22 Feb 19	46.04000 +0.04	46.12	45.98	46.06	719,634
21 Feb 19	46.00000 -0.06	46.18	46.00	46.04	458,781
20 Feb 19	46.06000 -0.04	46.28	45.92	46.14	591,769
19 Feb 19	46.10000 -0.06	46.30	46.04	46.08	507,793
18 Feb 19	46.16000 +0.16	46.44	46.00	46.06	647,769
15 Feb 19	46.00000 +4.52	46.86	45.96	46.10	3,830,714
14 Feb 19	41.48000 +0.20	41.54	41.00	41.26	187,664
13 Feb 19	41.28000 +0.38	41.50	40.86	41.12	205,858
12 Feb 19	40.90000 +0.20	41.74	40.14	41.40	429,311
11 Feb 19	40.70000 +0.02	41.10	40.34	40.34	225,474
08 Feb 19	40.68000 +0.08	40.78	40.26	40.50	217,496
07 Feb 19	40.60000 -0.94	41.40	40.20	41.40	251,233
06 Feb 19	41.54000 -0.02	41.76	41.16	41.50	219,088
05 Feb 19	41.56000 +0.12	41.94	40.94	41.44	265,642
04 Feb 19	41.44000 -0.08	41.68	41.02	41.58	136,502
01 Feb 19	41.52000 +0.54	41.80	40.84	40.84	199,446
31 Jan 19	40.98000 +0.38	40.98	40.32	40.46	335,998
30 Jan 19	40.60000 -0.20	41.18	40.00	40.78	347,881
29 Jan 19	40.80000 +0.32	40.94	40.36	40.72	176,581
28 Jan 19	40.48000 -0.12	41.06	40.42	40.70	223,891
25 Jan 19	40.60000 +0.20	41.00	40.22	40.68	201,405
24 Jan 19	40.40000 +0.40	40.50	39.76	39.94	267,694
23 Jan 19	40.00000 -0.42	40.40	39.94	40.36	287,088
22 Jan 19	40.42000 -0.60	41.20	40.10	41.00	224,549
21 Jan 19	41.02000 +0.88	42.90	40.66	42.74	562,579
18 Jan 19	40.14000 +0.90	40.30	39.04	39.70	314,691
17 Jan 19	39.24000 +0.66	39.58	38.58	38.94	203,768
16 Jan 19	38.58000 -0.34	39.50	38.28	39.50	319,022
15 Jan 19	38.92000 +0.32	39.00	38.34	38.86	237,617
14 Jan 19	38.60000 -1.00	39.36	38.40	39.32	309,193
11 Jan 19	39.60000 -0.40	40.26	38.92	40.10	414,244
10 Jan 19	40.00000 -0.88	40.76	38.34	39.12	890,430
09 Jan 19	40.88000 +0.32	42.72	40.60	41.42	593,585
08 Jan 19	40.56000 +0.50	41.04	39.80	40.00	172,309
07 Jan 19	40.06000 -0.58	40.48	38.62	39.80	381,385
04 Jan 19	40.64000 +0.34	40.72	40.08	40.20	209,183
03 Jan 19	40.30000 -1.02	41.36	39.96	40.70	307,488
02 Jan 19	41.32000 +1.16	41.86	40.18	41.50	306,252
28 Dec 18	40.16000 +0.88	41.90	39.08	39.26	516,746
27 Dec 18	39.28000 -1.12	40.64	39.20	40.64	218,831
21 Dec 18	40.40000 -0.78	41.90	39.96	40.72	413,536
20 Dec 18	41.18000 -0.76	41.84	40.94	41.00	389,460
19 Dec 18	41.94000 +2.32	42.88	39.34	39.52	565,311
18 Dec 18	39.62000 -0.48	39.96	39.24	39.76	311,811
17 Dec 18	40.10000 -0.90	40.90	39.82	40.90	368,040
14 Dec 18	41.00000 +4.90	42.62	39.60	41.50	1,010,172
13 Dec 18	36.10000 -0.20	36.42	35.90	36.42	224,378
12 Dec 18	36.30000 +0.14	36.56	36.08	36.22	281,365
11 Dec 18	36.16000 +0.28	36.50	35.86	36.48	251,786
10 Dec 18	35.88000 -0.78	36.50	35.88	36.28	177,201
07 Dec 18	36.66000 -0.14	37.50	36.64	37.30	215,762
06 Dec 18	36.80000 -0.34	37.00	36.28	36.56	300,992
05 Dec 18	37.14000 +0.04	37.28	36.52	36.64	209,174
04 Dec 18	37.10000 -0.60	37.66	37.00	37.56	224,276
03 Dec 18	37.70000 +0.90	37.92	37.20	37.58	269,725
30 Nov 18	36.80000 +0.14	36.80	36.30	36.74	266,241
29 Nov 18	36.66000 +0.16	37.30	36.56	36.78	167,269
28 Nov 18	36.50000 +0.38	36.62	35.80	35.88	175,589
27 Nov 18	36.12000 +0.26	36.14	35.56	35.74	274,806
26 Nov 18	35.86000 +0.46	35.86	35.08	35.64	262,291
23 Nov 18	35.40000 +0.30	35.42	34.98	35.00	149,711
22 Nov 18	35.10000 -0.10	35.28	34.90	35.00	175,215
21 Nov 18	35.20000 +0.28	35.36	34.56	35.06	332,279
20 Nov 18	34.92000 -0.98	35.88	34.18	35.82	435,872
19 Nov 18	35.90000 +0.14	36.34	35.76	36.02	314,134
16 Nov 18	35.76000 +0.12	36.22	35.46	35.90	212,356
15 Nov 18	35.64000 -0.32	36.28	35.50	36.14	143,381
14 Nov 18	35.96000 -0.20	36.34	35.34	35.92	167,756
13 Nov 18	36.16000 -0.04	36.68	35.76	36.48	200,903
12 Nov 18	36.20000 -0.60	37.06	36.02	37.06	429,802
09 Nov 18	36.80000 +0.16	37.04	36.26	36.34	243,878
08 Nov 18	36.64000 -0.86	38.00	36.44	38.00	379,686
07 Nov 18	37.50000 +2.20	38.30	36.12	36.98	368,541
06 Nov 18	35.30000 -0.50	35.78	34.74	35.78	209,147
05 Nov 18	35.80000 -1.02	36.80	35.64	36.78	155,943
02 Nov 18	36.82000 +0.34	37.28	36.64	37.08	280,730
01 Nov 18	36.48000 -0.18	37.14	36.28	36.80	200,950
31 Oct 18	36.66000 +0.46	37.32	36.66	37.02	365,606
30 Oct 18	36.20000 +0.60	36.30	35.48	36.20	253,519
29 Oct 18	35.60000 +1.28	36.38	34.88	35.40	320,658
26 Oct 18	34.32000 -0.30	34.38	33.64	34.08	380,256
25 Oct 18	34.62000 +0.52	34.82	33.22	33.60	370,660
24 Oct 18	34.10000 -0.02	34.78	34.06	34.18	246,726
23 Oct 18	34.12000 -0.34	34.24	33.90	34.02	307,598
22 Oct 18	34.46000 +0.28	34.54	34.10	34.30	244,872
19 Oct 18	34.18000 -0.32	34.52	33.84	34.38	265,521
18 Oct 18	34.50000 +0.02	34.96	34.10	34.22	210,798
17 Oct 18	34.48000 -0.32	35.24	34.24	35.10	366,689
16 Oct 18	34.80000 +0.52	34.92	34.28	34.48	412,618
15 Oct 18	34.28000 +0.02	34.38	33.72	34.00	219,794
12 Oct 18	34.26000 -0.14	35.18	34.16	34.84	417,013
11 Oct 18	34.40000 -0.88	35.04	34.26	34.66	415,164
10 Oct 18	35.28000 -0.92	36.38	35.28	36.00	349,895
09 Oct 18	36.20000 +0.20	36.24	35.58	35.82	293,651
08 Oct 18	36.00000 +0.00	36.24	35.70	35.70	330,897
05 Oct 18	36.00000 -2.18	37.20	35.36	36.94	632,642
04 Oct 18	38.18000 -1.14	39.44	37.96	39.38	473,007
02 Oct 18	39.32000 -0.84	40.10	39.32	39.84	320,316
01 Oct 18	40.16000 +0.00	40.36	39.82	40.16	210,248
28 Sep 18	40.16000 -0.76	40.96	40.16	40.96	282,471
27 Sep 18	40.92000 -0.48	41.56	40.84	41.30	228,417
26 Sep 18	41.40000 -0.20	41.72	41.40	41.70	148,706
25 Sep 18	41.60000 +0.00	41.74	41.46	41.50	192,813
24 Sep 18	41.60000 +0.32	41.66	41.22	41.52	194,150
21 Sep 18	41.28000 -0.32	41.94	41.28	41.72	1,399,573
20 Sep 18	41.60000 -0.08	41.92	41.44	41.68	232,717
19 Sep 18	41.68000 -0.24	41.96	41.58	41.92	225,895
18 Sep 18	41.92000 +0.34	41.94	41.40	41.70	193,638
17 Sep 18	41.58000 -0.94	42.38	41.44	42.38	300,129
14 Sep 18	42.52000 -0.12	42.88	42.38	42.64	217,963
13 Sep 18	42.64000 -0.52	43.40	42.64	43.04	183,667
12 Sep 18	43.16000 -0.74	44.20	43.00	43.80	302,913
11 Sep 18	43.90000 -0.56	44.60	43.50	44.10	360,724
10 Sep 18	44.46000 +0.58	44.64	43.34	43.84	223,803
07 Sep 18	43.88000 -0.06	44.64	43.60	43.86	269,178
06 Sep 18	43.94000 -0.76	44.68	43.92	44.48	175,736
05 Sep 18	44.70000 +0.04	45.78	44.70	45.66	254,682
04 Sep 18	44.66000 -0.26	45.34	44.48	45.10	152,625
03 Sep 18	44.92000 +0.36	45.66	44.82	45.36	230,220
31 Aug 18	44.56000 -0.06	44.96	44.30	44.38	151,639
30 Aug 18	44.62000 -1.34	44.94	42.58	43.60	418,692
29 Aug 18	45.96000 +0.24	46.22	45.78	45.82	153,961
28 Aug 18	45.72000 +0.16	46.04	45.50	45.50	107,864
27 Aug 18	45.56000 +0.60	45.60	44.84	44.88	77,282
24 Aug 18	44.96000 +0.32	45.20	44.70	44.70	76,678
23 Aug 18	44.64000 +0.62	44.86	44.12	44.12	90,751
22 Aug 18	44.02000 -0.38	44.40	43.92	44.30	156,847
21 Aug 18	44.40000 +0.38	44.60	43.62	43.72	126,373
20 Aug 18	44.02000 +1.08	44.06	42.94	43.08	219,150
17 Aug 18	42.94000 +0.18	43.52	42.60	42.74	152,197
16 Aug 18	42.76000 -0.06	43.00	42.08	42.66	196,685
15 Aug 18	42.82000 -0.24	43.16	42.72	43.12	388,132
14 Aug 18	43.06000 -3.02	45.70	42.56	45.48	534,312
13 Aug 18	46.08000 +2.18	46.44	41.60	41.70	301,667
10 Aug 18	43.90000 -0.70	44.72	43.88	44.32	126,305
09 Aug 18	44.60000 +0.02	45.04	44.42	44.54	182,649
08 Aug 18	44.58000 +0.16	44.72	44.20	44.42	154,248
07 Aug 18	44.42000 -0.26	45.04	44.36	44.84	126,438
06 Aug 18	44.68000 +0.20	45.08	44.24	44.58	183,012
03 Aug 18	44.48000 +0.34	44.58	44.10	44.12	159,973
02 Aug 18	44.14000 +0.00	44.54	44.00	44.00	185,073
01 Aug 18	44.14000 -0.36	44.92	44.06	44.58	148,620
31 Jul 18	44.50000 -0.20	45.64	44.14	44.84	215,020
30 Jul 18	44.70000 -1.58	46.14	44.46	46.14	172,299
27 Jul 18	46.28000 +0.08	46.72	46.22	46.26	127,707
26 Jul 18	46.20000 -0.16	46.90	46.16	46.70	198,895
25 Jul 18	46.36000 +0.16	46.66	46.14	46.24	160,672
24 Jul 18	46.20000 +0.76	46.70	45.50	45.84	205,080
23 Jul 18	45.44000 -0.52	46.06	45.38	45.70	156,160
20 Jul 18	45.96000 -0.44	46.58	45.14	46.30	307,665
19 Jul 18	46.40000 -0.22	47.02	46.16	46.62	289,742
18 Jul 18	46.62000 -1.04	48.62	43.60	48.46	567,041
17 Jul 18	47.66000 +0.46	47.96	47.24	47.32	217,362
16 Jul 18	47.20000 +0.02	47.74	47.00	47.20	232,835
13 Jul 18	47.18000 -0.30	48.18	47.12	47.82	131,514
12 Jul 18	47.48000 -0.04	47.84	47.46	47.50	169,808
11 Jul 18	47.52000 -0.06	47.62	47.00	47.30	142,617
10 Jul 18	47.58000 +0.28	47.70	47.30	47.50	188,071
09 Jul 18	47.30000 +0.30	47.46	47.04	47.32	256,159
06 Jul 18	47.00000 +0.06	47.20	46.72	47.20	204,605
05 Jul 18	46.94000 +0.38	48.12	46.50	46.64	230,365
04 Jul 18	46.56000 -0.08	46.82	46.20	46.62	125,165
03 Jul 18	46.64000 +1.14	46.68	45.72	45.80	236,194
02 Jul 18	45.50000 +0.06	45.56	44.82	45.06	216,535
29 Jun 18	45.44000 +0.56	45.84	45.12	45.24	234,210
28 Jun 18	44.88000 -0.32	46.16	44.56	45.30	210,993
27 Jun 18	45.20000 -0.40	46.00	45.04	45.88	249,027
26 Jun 18	45.60000 +0.22	46.28	45.30	45.42	264,919
25 Jun 18	45.38000 -0.60	46.08	45.32	45.90	223,519
22 Jun 18	45.98000 +0.08	46.56	45.66	46.00	259,385
21 Jun 18	45.90000 +0.28	46.26	45.62	45.68	266,615
20 Jun 18	45.62000 +0.58	46.74	45.12	45.12	331,554
19 Jun 18	45.04000 -0.50	45.30	44.36	44.98	325,351
18 Jun 18	45.54000 -0.04	45.72	45.08	45.48	227,111
15 Jun 18	45.58000 -0.24	46.40	45.32	45.88	2,065,583
14 Jun 18	45.82000 +0.08	45.96	45.50	45.80	239,232
13 Jun 18	45.74000 +0.20	46.34	45.54	45.98	262,243
12 Jun 18	45.54000 +1.38	45.74	44.20	44.32	340,396
11 Jun 18	44.16000 -0.08	44.60	44.06	44.38	205,224
08 Jun 18	44.24000 +0.24	44.30	43.58	43.84	254,286
07 Jun 18	44.00000 -0.50	44.84	44.00	44.44	241,702
06 Jun 18	44.50000 -0.20	45.16	44.44	44.92	169,180
05 Jun 18	44.70000 +0.24	44.94	44.42	44.62	165,180
04 Jun 18	44.46000 +0.50	44.62	43.92	44.14	170,749
01 Jun 18	43.96000 +0.10	44.26	43.58	43.76	172,308
31 May 18	43.86000 +0.70	43.90	43.26	43.40	699,893
30 May 18	43.16000 +0.36	43.54	42.04	42.92	209,320
29 May 18	42.80000 -0.32	43.08	42.40	43.00	176,071
28 May 18	43.12000 -0.32	43.94	43.06	43.64	67,104
25 May 18	43.44000 +0.24	43.58	43.10	43.46	171,120
24 May 18	43.20000 +0.14	43.44	42.92	43.06	123,316
23 May 18	43.06000 -0.66	43.86	42.96	43.80	185,833
22 May 18	43.72000 -0.08	44.14	43.60	44.02	247,549
18 May 18	43.80000 +0.00	44.00	43.64	43.90	133,537
17 May 18	43.80000 +0.00	43.94	43.62	43.88	153,842
16 May 18	43.80000 +0.14	44.16	43.66	43.88	117,588
15 May 18	43.66000 -0.18	44.08	43.46	44.08	163,720
14 May 18	43.84000 -0.16	44.12	43.48	44.12	121,612
11 May 18	44.00000 +0.32	44.60	43.32	43.68	164,011
10 May 18	43.68000 +0.64	43.74	42.96	43.02	172,706
09 May 18	43.04000 -0.48	43.68	42.02	43.68	259,840
08 May 18	43.52000 -0.14	43.80	42.16	42.48	139,056
07 May 18	43.66000 +0.24	44.00	43.66	43.80	148,350
04 May 18	43.42000 +0.10	43.86	43.38	43.40	164,634
03 May 18	43.32000 -0.28	43.78	43.08	43.50	199,315
02 May 18	43.60000 +0.66	43.74	43.12	43.22	189,614
30 Apr 18	42.94000 +0.12	43.12	42.80	42.86	129,722
27 Apr 18	42.82000 +0.00	43.42	42.72	42.80	149,244
26 Apr 18	42.82000 +1.02	42.88	41.76	42.00	193,019
25 Apr 18	41.80000 -0.56	42.32	41.44	42.18	199,630
24 Apr 18	42.36000 -0.12	42.58	42.16	42.58	116,540
23 Apr 18	42.48000 +0.38	42.48	41.70	42.20	129,877
20 Apr 18	42.10000 +0.08	42.18	41.86	41.88	107,402
19 Apr 18	42.02000 +0.22	42.18	41.84	41.98	134,611
18 Apr 18	41.80000 +0.34	42.08	41.38	41.50	186,393
17 Apr 18	41.46000 +0.44	41.82	41.14	41.28	201,632
16 Apr 18	41.02000 +0.24	41.16	40.82	41.12	177,490
13 Apr 18	40.78000 +0.24	40.98	40.50	40.82	102,565
12 Apr 18	40.54000 +0.20	40.58	40.20	40.38	128,178
11 Apr 18	40.34000 +0.66	40.46	39.86	39.92	229,383
10 Apr 18	39.68000 +0.68	39.74	39.12	39.50	163,156
09 Apr 18	39.00000 +0.46	39.06	38.60	38.94	166,831
06 Apr 18	38.54000 +0.02	38.68	38.28	38.52	104,717
05 Apr 18	38.52000 +1.32	39.00	37.80	37.84	311,157
04 Apr 18	37.20000 -0.64	38.00	37.12	38.00	266,765
03 Apr 18	37.84000 +0.00	37.94	37.44	37.60	281,440
29 Mar 18	37.84000 +0.84	37.86	36.72	37.40	301,059
28 Mar 18	37.00000 +1.50	37.20	35.32	35.64	373,667
27 Mar 18	35.50000 -0.06	35.92	35.40	35.92	281,292
26 Mar 18	35.56000 -0.18	35.88	35.40	35.80	227,472
23 Mar 18	35.74000 -0.92	36.44	35.52	36.44	301,983
22 Mar 18	36.66000 -0.32	36.72	36.30	36.32	221,036
21 Mar 18	36.98000 -0.12	37.26	36.94	37.22	139,388
20 Mar 18	37.10000 +0.10	37.22	36.78	36.98	183,561
19 Mar 18	37.00000 +0.00	37.30	36.54	36.94	210,392
16 Mar 18	37.00000 +0.38	37.00	36.30	36.74	3,051,282
15 Mar 18	36.62000 +0.16	36.88	36.50	36.54	216,029
14 Mar 18	36.46000 -0.26	36.92	36.42	36.56	203,112
13 Mar 18	36.72000 -0.22	37.28	36.60	36.84	237,828
12 Mar 18	36.94000 +0.04	37.04	36.58	36.98	185,479
09 Mar 18	36.90000 +0.32	37.16	36.58	36.58	138,108
08 Mar 18	36.58000 +0.72	36.74	35.92	35.96	172,194
07 Mar 18	35.86000 +0.28	36.24	35.40	35.44	214,978
06 Mar 18	35.58000 +0.32	35.82	35.22	35.60	208,154
05 Mar 18	35.26000 +0.34	35.32	34.68	34.72	196,037
02 Mar 18	34.92000 -0.58	35.08	34.66	34.88	187,913
01 Mar 18	35.50000 -0.76	36.16	35.30	36.08	219,276
28 Feb 18	36.26000 -0.30	36.58	36.02	36.50	163,691
27 Feb 18	36.56000 +0.04	36.80	36.32	36.50	138,962
26 Feb 18	36.52000 +0.26	36.72	36.34	36.48	104,497
23 Feb 18	36.26000 -0.14	36.58	36.04	36.50	180,674
22 Feb 18	36.40000 -0.20	36.66	36.14	36.42	154,879
21 Feb 18	36.60000 -0.30	36.82	36.46	36.82	172,250
20 Feb 18	36.90000 +0.12	37.04	36.64	36.78	182,494
19 Feb 18	36.78000 -0.38	37.18	36.72	37.14	224,519
16 Feb 18	37.16000 +0.42	37.26	36.50	37.18	1,016,097
15 Feb 18	36.74000 +0.54	36.80	36.40	36.50	206,329
14 Feb 18	36.20000 +0.92	36.68	35.68	35.68	383,062
13 Feb 18	35.28000 +0.32	35.74	35.08	35.08	289,100
12 Feb 18	34.96000 +0.36	35.04	34.70	34.88	216,842
09 Feb 18	34.60000 -0.80	35.46	34.48	35.42	250,311
08 Feb 18	35.40000 -1.40	36.72	35.26	36.72	137,243
07 Feb 18	36.80000 +0.88	36.80	35.66	36.16	180,602
06 Feb 18	35.92000 -0.76	36.30	35.02	35.32	226,360
05 Feb 18	36.68000 -0.46	37.10	36.20	37.10	162,481
02 Feb 18	37.14000 -0.22	37.46	36.82	37.34	149,884
01 Feb 18	37.36000 +0.08	37.60	37.18	37.54	167,372
31 Jan 18	37.28000 +0.64	37.38	36.56	36.66	128,597
30 Jan 18	36.64000 -0.12	36.96	36.50	36.60	135,281
29 Jan 18	36.76000 -0.34	37.32	36.76	37.06	144,510
26 Jan 18	37.10000 -0.02	37.46	36.68	36.86	194,247
25 Jan 18	37.12000 -0.30	37.64	37.00	37.02	120,290
24 Jan 18	37.42000 -0.10	37.84	37.30	37.64	140,259
23 Jan 18	37.52000 +0.48	37.80	37.32	37.40	178,443
22 Jan 18	37.04000 -0.10	37.20	36.88	37.14	92,452
19 Jan 18	37.14000 +0.68	37.22	36.56	36.56	109,093
18 Jan 18	36.46000 +0.28	36.50	36.22	36.50	113,107
17 Jan 18	36.18000 -0.02	36.32	35.94	35.98	105,010
16 Jan 18	36.20000 +0.04	36.42	36.02	36.08	156,823
15 Jan 18	36.16000 +0.12	36.42	36.00	36.24	120,274
12 Jan 18	36.04000 +0.36	36.08	35.70	35.80	119,473
11 Jan 18	35.68000 +0.06	35.86	35.52	35.86	73,152
10 Jan 18	35.62000 -0.12	35.90	35.46	35.80	116,967
09 Jan 18	35.74000 +0.10	36.02	35.68	35.70	142,197
08 Jan 18	35.64000 +0.00	35.96	35.48	35.70	173,109
05 Jan 18	35.64000 +0.54	35.92	35.08	35.08	159,104
04 Jan 18	35.10000 +0.60	35.10	34.56	34.82	118,393
03 Jan 18	34.50000 +0.54	34.82	34.28	34.28	229,508
02 Jan 18	33.96000 -0.09	34.10	33.62	33.88	207,937
29 Dec 17	34.05000 +0.00	34.17	33.96	34.03	94,201
28 Dec 17	34.05000 -0.23	34.38	34.00	34.01	78,112
27 Dec 17	34.27500 +0.15	34.31	33.92	34.23	112,759
22 Dec 17	34.12500 -0.01	34.35	33.90	33.90	91,762
21 Dec 17	34.13500 -0.10	34.44	33.88	34.44	159,288
20 Dec 17	34.23500 -0.18	34.58	34.15	34.58	153,589
19 Dec 17	34.41500 -0.08	34.69	34.34	34.49	65,581
18 Dec 17	34.50000 +0.45	34.88	34.18	34.18	161,771
15 Dec 17	34.05000 -0.06	34.27	33.92	34.18	264,056
14 Dec 17	34.10500 -0.41	34.56	33.92	34.50	173,768
13 Dec 17	34.51500 +0.01	34.83	34.35	34.37	128,106
12 Dec 17	34.50000 +0.00	34.67	34.19	34.47	128,478
11 Dec 17	34.50000 -0.03	34.54	34.15	34.49	129,598
08 Dec 17	34.53500 +0.56	34.60	33.99	34.00	161,965
07 Dec 17	33.97000 -0.08	34.00	33.63	34.00	155,755
06 Dec 17	34.05500 -0.11	34.17	33.20	34.01	361,983
05 Dec 17	34.17000 -0.36	34.51	33.68	34.20	306,181
04 Dec 17	34.53000 +0.01	34.99	34.40	34.99	180,265
01 Dec 17	34.52000 -0.84	35.41	34.15	35.37	198,130
30 Nov 17	35.36000 +0.98	35.65	33.79	34.29	1,925,903
29 Nov 17	34.38000 -0.57	35.14	34.31	35.00	193,526
28 Nov 17	34.95000 -0.65	34.95	34.41	34.53	478,142
27 Nov 17	35.60000 -0.42	36.17	35.49	36.17	211,025
24 Nov 17	36.01500 +0.36	36.22	35.31	35.77	152,663
23 Nov 17	35.65000 -0.03	35.76	35.24	35.68	89,633
22 Nov 17	35.68000 +0.01	35.95	35.55	35.69	110,840
21 Nov 17	35.67000 +0.43	35.76	35.06	35.40	209,041
20 Nov 17	35.24000 -0.12	35.29	34.76	35.29	125,787
17 Nov 17	35.36000 +0.08	35.57	35.33	35.38	152,304
16 Nov 17	35.28500 +0.94	35.31	34.26	34.58	208,385
15 Nov 17	34.35000 -0.72	35.44	34.30	35.10	259,821
14 Nov 17	35.06500 +2.01	35.49	33.54	33.71	382,046
13 Nov 17	33.05000 -0.71	33.89	32.92	33.89	154,450
10 Nov 17	33.76000 +0.08	34.76	33.35	34.76	156,877
09 Nov 17	33.67500 -1.62	35.51	33.65	35.51	142,470
08 Nov 17	35.29000 +0.65	35.97	35.01	35.30	215,854
07 Nov 17	34.64500 -0.44	35.16	34.56	35.16	69,811
06 Nov 17	35.08500 +0.17	35.28	34.87	35.00	91,850
03 Nov 17	34.91500 +0.63	35.19	34.43	34.49	196,420
02 Nov 17	34.29000 -0.50	34.89	34.15	34.89	91,341
01 Nov 17	34.79000 +0.43	35.11	34.60	34.69	159,162
30 Oct 17	34.36000 -0.08	34.56	34.23	34.47	96,187
27 Oct 17	34.44500 +0.33	34.60	34.28	34.31	74,303
26 Oct 17	34.11000 +0.21	34.20	33.69	34.03	129,584
25 Oct 17	33.90000 +0.12	34.29	33.75	33.75	133,707
24 Oct 17	33.78000 -0.32	34.11	33.70	34.10	112,528
23 Oct 17	34.10000 +0.17	34.19	33.90	34.04	89,614
20 Oct 17	33.92500 +0.15	34.15	33.82	34.00	72,574
19 Oct 17	33.77500 -0.26	34.15	33.75	34.15	103,703
18 Oct 17	34.03500 +0.03	34.30	33.93	34.07	85,830
17 Oct 17	34.00000 +0.10	34.36	33.62	34.03	154,185
16 Oct 17	33.90500 -0.33	34.29	33.84	34.15	86,906
13 Oct 17	34.23000 -0.16	34.42	33.92	34.42	115,842
12 Oct 17	34.39000 -0.31	34.76	34.25	34.72	173,060
11 Oct 17	34.69500 +0.06	34.94	34.58	34.67	127,980
10 Oct 17	34.63500 -0.12	34.88	34.49	34.60	115,560
09 Oct 17	34.75000 +0.15	34.82	34.47	34.63	90,157
06 Oct 17	34.60000 +0.06	34.83	34.33	34.38	190,132
05 Oct 17	34.53500 -0.80	34.67	34.09	34.20	748,250
04 Oct 17	35.33000 -0.27	35.80	35.06	35.80	113,160
02 Oct 17	35.60000 +1.00	35.69	34.69	34.69	121,751
29 Sep 17	34.60000 -0.33	35.19	34.53	35.05	127,391
28 Sep 17	34.93000 +0.27	34.94	34.58	34.58	46,848
27 Sep 17	34.66000 -0.12	34.97	34.42	34.76	84,324
26 Sep 17	34.77500 -0.13	35.05	34.70	35.05	87,327
25 Sep 17	34.90000 +0.11	35.05	34.74	34.91	81,318
22 Sep 17	34.79000 +0.03	34.93	34.64	34.64	70,559
21 Sep 17	34.76000 -0.44	35.10	34.51	34.90	229,519
20 Sep 17	35.20000 +0.08	35.35	35.01	35.28	72,506
19 Sep 17	35.12000 +0.25	35.22	34.74	35.03	87,421
18 Sep 17	34.87000 +0.24	35.22	34.78	34.78	91,136
15 Sep 17	34.62500 -0.24	34.90	34.51	34.90	231,986
14 Sep 17	34.87000 +0.62	34.98	34.25	34.28	177,643
13 Sep 17	34.25000 -0.08	34.42	34.20	34.35	114,685
12 Sep 17	34.33000 +0.07	34.60	34.09	34.60	109,403
11 Sep 17	34.26500 -0.01	34.80	34.12	34.80	112,723
08 Sep 17	34.28000 +0.01	34.50	34.08	34.26	108,684
07 Sep 17	34.27000 +0.15	34.42	34.13	34.42	64,254
06 Sep 17	34.12500 +0.12	34.33	33.94	34.04	94,343
05 Sep 17	34.01000 +0.11	34.08	33.83	34.08	110,168
04 Sep 17	33.89500 -0.36	34.18	33.72	33.72	51,979
01 Sep 17	34.26000 +0.43	34.33	33.85	34.01	83,874
31 Aug 17	33.82500 +0.02	34.19	33.75	34.19	71,241
30 Aug 17	33.80500 +0.42	33.94	33.53	33.58	51,614
29 Aug 17	33.38500 -0.50	33.87	33.37	33.87	107,752
28 Aug 17	33.88500 -0.01	34.00	33.76	33.92	38,424
25 Aug 17	33.89500 +0.00	34.04	33.69	33.71	56,171
24 Aug 17	33.89500 -0.08	34.17	33.83	34.17	79,204
23 Aug 17	33.97000 -0.03	34.33	33.90	33.97	105,822
22 Aug 17	34.00000 +0.01	34.17	33.86	34.06	73,742
21 Aug 17	33.98500 -0.27	34.26	33.89	34.26	88,131
18 Aug 17	34.26000 -0.22	34.60	34.02	34.29	99,191
17 Aug 17	34.48000 +0.07	34.79	34.22	34.39	93,775
16 Aug 17	34.41000 +0.62	34.78	33.68	33.83	174,455
15 Aug 17	33.79000 +0.42	33.90	33.19	33.49	109,373
14 Aug 17	33.36500 +0.37	33.43	33.15	33.17	102,101
11 Aug 17	33.00000 -0.45	33.30	32.44	33.30	181,724
10 Aug 17	33.45000 +0.24	33.45	33.01	33.28	150,473
09 Aug 17	33.21000 +1.50	34.98	32.25	32.25	385,262
08 Aug 17	31.71000 -0.16	31.91	31.49	31.88	84,224
07 Aug 17	31.87000 +0.13	31.98	31.60	31.83	91,308
04 Aug 17	31.74500 +0.40	31.81	31.16	31.33	108,345
03 Aug 17	31.34500 +0.50	31.40	30.43	30.75	156,921
02 Aug 17	30.84500 -1.29	31.78	29.89	31.42	382,898
01 Aug 17	32.13500 -0.07	32.38	32.10	32.33	54,850
31 Jul 17	32.20000 +0.20	32.44	31.93	32.00	83,095
28 Jul 17	32.00000 -0.47	32.20	31.66	32.15	107,285
27 Jul 17	32.47500 -0.08	32.81	32.40	32.67	65,075
26 Jul 17	32.55500 +0.24	32.69	32.22	32.27	77,390
25 Jul 17	32.32000 -0.33	32.76	32.23	32.63	94,006
24 Jul 17	32.65000 -0.51	33.44	32.53	33.44	78,521
21 Jul 17	33.16000 -0.13	33.74	32.90	33.15	99,536
20 Jul 17	33.28500 -0.42	33.79	33.19	33.79	80,963
19 Jul 17	33.70000 +0.20	33.84	33.44	33.65	69,240
18 Jul 17	33.50000 -0.06	33.62	33.22	33.43	83,145
17 Jul 17	33.56500 -0.38	33.95	33.44	33.95	88,236
14 Jul 17	33.94500 +0.15	33.95	33.55	33.80	64,775
13 Jul 17	33.79500 +0.04	33.90	33.56	33.90	57,758
12 Jul 17	33.75000 +0.27	33.94	33.36	33.71	144,945
11 Jul 17	33.48000 +0.67	33.54	32.70	32.92	180,648
10 Jul 17	32.81500 +0.29	32.88	32.40	32.78	116,889
07 Jul 17	32.52000 -0.01	32.62	32.15	32.62	58,520
06 Jul 17	32.53000 -0.13	32.85	32.12	32.85	114,435
05 Jul 17	32.66000 +0.03	32.72	32.42	32.69	86,628
04 Jul 17	32.63500 +0.30	32.71	32.20	32.22	106,527
03 Jul 17	32.33500 +0.09	32.48	31.97	32.15	119,075
30 Jun 17	32.24500 +0.49	32.58	31.50	31.84	190,478
29 Jun 17	31.75000 -0.40	32.40	31.62	32.40	164,596
28 Jun 17	32.15500 -0.66	32.82	32.11	32.67	174,872
27 Jun 17	32.81500 -1.13	33.78	32.67	33.78	205,698
26 Jun 17	33.94500 -0.60	34.53	33.72	34.40	136,429
23 Jun 17	34.54000 +1.04	34.65	33.51	33.53	155,159
22 Jun 17	33.50000 +0.40	33.54	33.04	33.12	155,149
21 Jun 17	33.10000 -1.17	33.40	32.54	32.61	579,673
20 Jun 17	34.26500 +0.33	34.45	34.01	34.10	144,239
19 Jun 17	33.94000 -0.07	34.15	33.81	34.13	95,460
16 Jun 17	34.01000 +0.80	34.68	33.16	33.21	156,235
15 Jun 17	33.21000 -0.10	33.32	32.79	33.20	117,002
14 Jun 17	33.31000 +0.73	33.37	32.58	32.58	132,681
13 Jun 17	32.58000 -0.26	32.99	32.40	32.83	141,586
12 Jun 17	32.84000 -1.33	34.04	32.31	34.03	205,004
09 Jun 17	34.16500 -0.12	34.19	33.76	34.19	69,284
08 Jun 17	34.28500 -0.15	34.52	34.06	34.44	80,120
07 Jun 17	34.44000 -0.12	34.76	34.31	34.42	83,183
06 Jun 17	34.55500 -0.06	34.61	34.11	34.50	119,794
02 Jun 17	34.61000 +0.10	34.88	34.40	34.78	88,795
01 Jun 17	34.51000 +0.46	34.51	34.04	34.17	63,043
31 May 17	34.05000 -0.05	34.21	33.90	34.05	118,778
30 May 17	34.10000 -0.20	34.37	34.08	34.20	77,008
29 May 17	34.30000 +0.17	34.42	33.98	33.98	51,382
26 May 17	34.12500 +0.03	34.21	33.76	34.13	46,078
25 May 17	34.10000 +0.15	34.19	33.67	34.14	40,913
24 May 17	33.95000 +0.05	34.15	33.87	33.87	45,473
23 May 17	33.90500 +0.20	34.47	33.73	33.76	84,741
22 May 17	33.70000 -0.14	34.03	33.62	33.98	82,934
19 May 17	33.84000 +0.59	33.92	33.27	33.37	73,047
18 May 17	33.25000 +0.00	33.40	32.83	33.15	89,437
17 May 17	33.25000 -0.56	33.70	33.15	33.70	89,106
16 May 17	33.81000 +0.56	34.10	33.25	33.25	89,268
15 May 17	33.25000 -0.21	33.83	32.90	33.53	209,933
12 May 17	33.46000 +0.71	33.54	32.88	32.92	96,661
11 May 17	32.75000 +0.06	32.92	32.47	32.63	112,282
10 May 17	32.69500 +0.19	33.29	32.06	32.80	91,389
09 May 17	32.51000 +0.76	32.55	31.69	31.69	161,480
08 May 17	31.75000 +0.09	31.90	31.63	31.82	120,411
05 May 17	31.66000 -0.18	31.90	31.41	31.69	123,622
04 May 17	31.84500 +0.10	32.05	31.74	31.86	104,798
03 May 17	31.74500 +0.09	31.83	31.57	31.57	92,862
02 May 17	31.66000 +0.16	31.80	31.26	31.54	76,087
28 Apr 17	31.50000 -0.25	31.80	31.44	31.75	70,792
27 Apr 17	31.75000 +0.00	31.92	31.50	31.89	67,248
26 Apr 17	31.75000 -0.25	32.10	31.70	32.10	64,913
25 Apr 17	32.00000 +0.00	32.96	31.91	32.19	125,370
24 Apr 17	31.99500 +0.75	32.15	31.52	31.95	89,172
21 Apr 17	31.25000 -0.15	31.55	31.12	31.50	45,528
20 Apr 17	31.40000 +0.04	31.49	31.16	31.27	45,770
19 Apr 17	31.36000 -0.09	31.59	31.26	31.40	57,305
18 Apr 17	31.45500 +0.30	31.76	30.97	31.30	112,437
13 Apr 17	31.15500 +0.06	31.38	30.80	31.15	60,833
12 Apr 17	31.10000 +0.08	31.13	30.84	31.04	47,056
11 Apr 17	31.02500 -0.08	31.13	30.86	31.03	93,170
10 Apr 17	31.10500 +0.19	31.16	30.76	31.02	75,270
07 Apr 17	30.91000 +0.21	30.96	30.55	30.76	84,620
06 Apr 17	30.70000 +0.00	30.94	30.51	30.59	71,282
05 Apr 17	30.70000 -0.76	31.60	30.70	31.58	127,232
04 Apr 17	31.46500 +0.10	31.47	31.13	31.39	142,571
03 Apr 17	31.36000 +0.01	31.67	30.97	31.37	155,850
31 Mar 17	31.35000 +1.16	31.37	30.72	30.90	270,587
30 Mar 17	30.19000 -0.41	30.68	29.81	30.63	322,250
29 Mar 17	30.60000 -3.00	32.67	30.15	32.61	476,107
28 Mar 17	33.60000 +0.92	33.80	32.69	32.69	119,795
27 Mar 17	32.68000 +0.58	32.71	31.81	31.92	60,521
24 Mar 17	32.10500 +0.36	32.10	31.67	31.77	53,047
23 Mar 17	31.74500 -0.25	32.17	31.59	32.00	74,884
22 Mar 17	32.00000 -0.25	32.08	31.71	32.07	61,778
21 Mar 17	32.25000 -0.25	33.05	32.13	32.70	75,570
20 Mar 17	32.50000 +0.06	32.85	32.37	32.70	107,900
17 Mar 17	32.44000 -0.15	33.14	32.17	32.50	581,048
16 Mar 17	32.59000 +0.14	32.97	32.42	32.70	81,460
15 Mar 17	32.45000 +0.31	32.70	32.10	32.10	69,369
14 Mar 17	32.14500 -0.05	32.38	31.98	32.20	77,063
13 Mar 17	32.19500 +0.04	32.30	32.03	32.22	84,809
10 Mar 17	32.15500 -0.37	32.72	32.12	32.72	56,029
09 Mar 17	32.52500 +0.03	32.76	32.35	32.35	40,120
08 Mar 17	32.50000 -0.25	32.83	32.40	32.72	41,976
07 Mar 17	32.75000 -0.06	33.03	32.60	32.60	50,874
06 Mar 17	32.81500 -0.19	33.13	32.62	33.13	25,573
03 Mar 17	33.00000 -0.76	33.66	32.97	33.66	54,502
02 Mar 17	33.76000 +0.26	33.90	33.26	33.43	41,053
01 Mar 17	33.50000 +0.21	33.74	33.06	33.45	104,760
28 Feb 17	33.29000 -0.21	33.65	32.96	33.65	66,603
27 Feb 17	33.50000 +0.44	33.63	33.23	33.31	58,506
24 Feb 17	33.06000 +0.20	33.06	32.67	32.87	60,330
23 Feb 17	32.86000 -0.42	33.41	32.86	33.19	25,351
22 Feb 17	33.28000 -0.22	33.69	33.20	33.64	65,332
21 Feb 17	33.50000 +0.25	33.63	33.24	33.29	39,537
20 Feb 17	33.25000 -0.13	33.63	32.96	33.63	53,527
17 Feb 17	33.38000 -0.12	33.71	33.25	33.44	63,090
16 Feb 17	33.50000 +0.83	33.60	32.72	32.72	62,196
15 Feb 17	32.67000 -0.11	33.00	32.67	33.00	51,734
14 Feb 17	32.77500 +0.33	33.00	32.51	32.73	38,668
13 Feb 17	32.45000 +0.70	33.00	31.76	32.05	120,804
10 Feb 17	31.75000 +0.05	32.00	31.55	31.95	57,420
09 Feb 17	31.70000 -0.30	32.26	31.43	32.00	89,532
08 Feb 17	32.00000 -0.23	32.95	31.90	32.49	148,929
07 Feb 17	32.23000 -0.06	32.79	32.11	32.51	53,172
06 Feb 17	32.29500 -0.59	32.97	32.29	32.97	34,275
03 Feb 17	32.88000 +0.51	33.08	32.28	32.49	40,576
02 Feb 17	32.37500 -0.38	33.01	32.38	32.43	122,896
01 Feb 17	32.76000 -0.25	33.39	32.64	33.00	71,694
31 Jan 17	33.00500 -0.15	33.42	33.00	33.10	33,179
30 Jan 17	33.15000 -0.10	33.47	33.06	33.44	45,608
27 Jan 17	33.25000 -0.46	34.21	32.81	33.73	79,284
26 Jan 17	33.71000 +0.12	34.89	33.49	34.20	191,259
25 Jan 17	33.59000 +0.17	34.20	33.26	33.44	104,397
24 Jan 17	33.41500 -0.24	33.83	33.38	33.55	23,642
23 Jan 17	33.66000 -0.33	34.08	33.65	33.80	22,237
20 Jan 17	33.98500 -0.05	34.20	33.72	34.20	31,622
19 Jan 17	34.03500 -0.17	34.43	33.73	34.24	42,734
18 Jan 17	34.20000 +0.11	34.75	33.66	34.03	37,161
17 Jan 17	34.09000 +0.05	34.26	33.85	33.85	35,346
16 Jan 17	34.04500 +0.19	34.45	33.67	33.67	26,530
13 Jan 17	33.85000 +0.17	33.87	33.49	33.69	100,902
12 Jan 17	33.67500 -0.85	34.65	33.56	34.34	36,872
11 Jan 17	34.53000 +0.33	35.50	34.00	34.00	106,017
10 Jan 17	34.19500 +0.19	34.40	33.76	33.96	36,248
09 Jan 17	34.00000 +0.01	34.28	34.00	34.14	44,269
06 Jan 17	33.99000 +0.19	34.10	33.78	33.81	39,337
05 Jan 17	33.80000 +0.01	34.20	33.66	33.66	36,165
04 Jan 17	33.79000 -0.44	34.60	33.69	34.23	39,699
03 Jan 17	34.23500 +0.10	34.56	34.03	34.30	49,362
02 Jan 17	34.13000 +0.31	34.27	33.80	33.97	22,683
30 Dec 16	33.82500 -0.68	34.64	33.83	34.38	21,844
29 Dec 16	34.50500 +0.13	34.58	34.30	34.35	37,938
28 Dec 16	34.38000 -0.22	34.65	34.23	34.53	37,310
27 Dec 16	34.59500 +1.05	34.60	33.41	33.55	28,844
23 Dec 16	33.55000 -0.06	33.63	33.45	33.46	24,644
22 Dec 16	33.61000 +0.08	33.78	33.34	33.50	31,915
21 Dec 16	33.53000 +0.25	33.53	33.03	33.40	76,044
20 Dec 16	33.27500 +0.43	33.59	32.53	32.85	102,213
19 Dec 16	32.85000 +0.45	32.85	32.22	32.42	51,885
16 Dec 16	32.39500 +0.10	32.59	32.02	32.20	135,057
15 Dec 16	32.29500 -0.01	32.49	32.00	32.45	83,399
14 Dec 16	32.30500 +0.22	32.60	32.04	32.32	215,154
13 Dec 16	32.09000 -2.19	32.36	31.84	32.22	418,335
12 Dec 16	34.28000 -0.33	34.80	34.18	34.80	48,065
09 Dec 16	34.60500 +0.08	34.78	34.19	34.44	22,206
08 Dec 16	34.53000 +0.08	34.79	34.22	34.44	14,360
07 Dec 16	34.45000 +0.28	34.69	34.20	34.20	27,621
06 Dec 16	34.17000 +0.17	34.46	33.74	34.03	42,798
05 Dec 16	34.00000 -0.15	34.90	33.84	34.10	39,489
02 Dec 16	34.15500 +0.15	34.37	33.49	33.76	55,723
01 Dec 16	34.00000 +0.05	34.07	33.42	33.92	75,170
30 Nov 16	33.95000 -0.10	34.10	33.76	33.94	67,888
29 Nov 16	34.05000 +0.24	34.24	33.50	33.59	49,233
28 Nov 16	33.80500 +0.08	33.84	33.39	33.50	22,331
25 Nov 16	33.73000 -0.12	33.85	33.24	33.85	21,215
24 Nov 16	33.85000 +0.54	33.85	33.12	33.52	33,794
23 Nov 16	33.30500 +0.06	33.47	33.14	33.34	32,035
22 Nov 16	33.24000 +0.07	33.42	33.10	33.10	34,200
21 Nov 16	33.17500 -0.14	33.42	32.92	33.39	31,330
18 Nov 16	33.31000 +0.96	33.31	32.33	32.54	32,627
17 Nov 16	32.35000 -0.09	32.63	32.24	32.50	39,145
16 Nov 16	32.44000 +0.50	32.61	31.78	32.00	45,113
15 Nov 16	31.93500 -0.23	32.39	31.41	32.39	59,202
14 Nov 16	32.16500 -0.43	33.38	32.08	32.97	57,306
11 Nov 16	32.60000 -0.90	33.72	32.42	33.57	61,190
10 Nov 16	33.50000 +0.60	35.33	32.70	34.00	154,764
09 Nov 16	32.90000 +4.29	32.90	28.61	28.61	144,759
08 Nov 16	28.61500 -0.68	29.34	28.39	29.33	95,678
07 Nov 16	29.29000 -0.18	29.70	29.10	29.36	57,712
04 Nov 16	29.47000 -0.53	29.94	29.33	29.94	53,334
03 Nov 16	30.00000 -0.06	30.26	29.75	30.06	32,512
02 Nov 16	30.05500 -1.07	31.00	30.03	31.00	41,773
01 Nov 16	31.12500 -0.28	31.67	31.08	31.67	41,056
31 Oct 16	31.41000 +0.16	31.81	31.19	31.23	62,559
28 Oct 16	31.24500 +0.05	31.38	30.94	31.06	34,811
27 Oct 16	31.20000 +0.05	31.43	31.00	31.16	44,137
26 Oct 16	31.15500 -0.14	31.69	31.04	31.28	106,446
25 Oct 16	31.30000 +0.14	31.32	31.00	31.20	56,765
24 Oct 16	31.15500 +0.01	31.31	30.93	31.30	72,053
21 Oct 16	31.15000 +0.76	31.33	30.38	30.50	76,908
20 Oct 16	30.38500 +0.40	30.49	29.87	30.16	78,438
19 Oct 16	29.99000 +0.55	30.22	29.31	29.31	61,195
18 Oct 16	29.44500 +0.09	29.80	29.32	29.34	56,652
17 Oct 16	29.35500 -0.73	30.02	29.24	29.94	60,713
14 Oct 16	30.08500 -0.24	30.73	29.78	30.63	117,527
13 Oct 16	30.32500 -0.45	30.62	30.09	30.62	39,592
12 Oct 16	30.78000 -0.07	31.02	30.40	30.92	29,761
11 Oct 16	30.85000 +0.16	31.29	30.63	30.81	51,315
10 Oct 16	30.69000 -0.51	31.38	30.60	31.30	64,952
07 Oct 16	31.20000 -0.30	32.40	31.20	32.40	120,872
06 Oct 16	31.50000 +0.33	31.69	30.89	31.25	110,624
05 Oct 16	31.17500 +0.69	31.17	30.36	30.45	85,931
04 Oct 16	30.48000 +0.48	30.80	29.69	29.80	106,962
30 Sep 16	30.00000 -0.34	30.10	29.25	30.10	168,204
29 Sep 16	30.34000 +0.35	30.80	29.94	30.02	70,488
28 Sep 16	29.98500 -0.01	30.42	29.63	30.01	53,059
27 Sep 16	30.00000 -0.45	30.60	29.82	30.60	78,404
26 Sep 16	30.45000 -1.05	31.61	30.29	31.61	61,275
23 Sep 16	31.50000 -1.35	31.97	30.81	31.50	297,315
22 Sep 16	32.85500 -0.55	33.54	32.79	33.43	15,298
21 Sep 16	33.40000 -0.08	33.96	33.30	33.35	10,644
20 Sep 16	33.48500 +0.01	33.72	32.63	33.35	20,521
19 Sep 16	33.48000 +1.13	34.06	32.11	32.25	32,812
16 Sep 16	32.35000 -0.43	33.97	32.35	32.65	42,266
15 Sep 16	32.78000 -0.60	33.23	32.61	33.15	37,638
14 Sep 16	33.37500 -0.17	33.55	32.56	33.40	13,500
13 Sep 16	33.54000 -0.32	34.12	33.38	33.77	17,163
12 Sep 16	33.86000 +0.27	34.12	33.33	33.54	24,393
09 Sep 16	33.59000 -0.01	33.60	33.01	33.01	14,206
08 Sep 16	33.60000 +0.00	33.66	33.01	33.66	9,197
07 Sep 16	33.60000 -0.28	33.84	33.44	33.76	17,585
06 Sep 16	33.88000 +0.44	33.88	33.43	33.66	15,827
05 Sep 16	33.44000 +0.04	33.85	33.36	33.85	11,984
02 Sep 16	33.40000 -0.09	33.88	33.24	33.88	14,540
01 Sep 16	33.49000 +0.04	33.86	33.28	33.28	10,292
31 Aug 16	33.45000 -0.33	34.00	33.22	33.90	22,423
30 Aug 16	33.78500 -0.54	34.66	33.76	34.66	13,766
29 Aug 16	34.32500 +0.33	34.33	33.80	34.00	7,298
26 Aug 16	34.00000 +0.81	34.27	33.10	33.40	15,007
25 Aug 16	33.18500 +0.03	33.60	32.92	33.25	26,190
24 Aug 16	33.15000 -0.22	33.69	33.03	33.56	24,292
23 Aug 16	33.37000 -0.53	34.35	33.37	34.35	14,405
22 Aug 16	33.90500 -0.10	34.39	33.40	33.98	23,452
19 Aug 16	34.00000 -0.60	34.80	33.76	34.70	24,533
18 Aug 16	34.59500 +0.32	34.92	34.24	34.65	23,700
17 Aug 16	34.27500 +0.28	34.51	33.84	34.51	39,009
16 Aug 16	34.00000 -0.48	34.85	33.58	34.75	57,757
15 Aug 16	34.48000 -0.30	35.49	34.03	34.67	32,809
12 Aug 16	34.78000 -1.77	37.00	34.31	37.00	102,392
11 Aug 16	36.55000 -4.45	40.80	36.31	40.80	68,317
10 Aug 16	41.00000 +2.20	41.00	38.50	39.00	27,067
09 Aug 16	38.80000 +1.30	38.80	37.79	37.89	20,371
08 Aug 16	37.50000 +0.22	37.72	36.24	37.33	28,642
05 Aug 16	37.27500 +0.58	37.32	36.45	37.29	15,722
04 Aug 16	36.70000 +0.19	37.13	36.37	36.42	18,818
03 Aug 16	36.51500 -0.08	36.55	35.81	36.55	9,981
02 Aug 16	36.59000 +0.08	36.67	36.03	36.20	11,888
01 Aug 16	36.50500 -0.29	37.25	36.26	37.25	10,934
29 Jul 16	36.80000 -0.52	37.60	36.44	37.20	25,188
28 Jul 16	37.32000 +0.78	37.38	36.84	36.90	14,576
27 Jul 16	36.53500 +0.92	36.60	35.67	35.67	20,765
26 Jul 16	35.62000 -0.44	36.43	35.62	36.00	24,190
25 Jul 16	36.06000 +0.03	36.49	35.90	36.00	10,768
22 Jul 16	36.03500 +0.24	36.24	35.63	36.10	24,019
21 Jul 16	35.79500 -0.01	36.11	35.69	36.03	52,005
20 Jul 16	35.80000 +1.45	36.06	34.52	34.52	36,393
19 Jul 16	34.35000 +0.55	34.42	33.92	34.26	24,237
18 Jul 16	33.80000 +0.30	34.01	33.23	33.32	21,519
15 Jul 16	33.50000 +0.10	33.69	33.43	33.65	10,068
14 Jul 16	33.40000 +0.03	33.90	33.30	33.90	13,034
13 Jul 16	33.36500 -0.21	33.88	33.37	33.88	19,793
12 Jul 16	33.57500 +0.22	34.26	33.51	33.74	14,825
11 Jul 16	33.35500 -0.35	34.33	32.94	34.13	47,898
08 Jul 16	33.70000 +0.72	33.79	32.33	33.00	33,585
07 Jul 16	32.98000 -0.02	33.78	32.98	33.05	29,387
06 Jul 16	33.00000 -1.02	34.59	33.00	34.59	38,878
05 Jul 16	34.02000 -0.19	34.34	33.88	34.34	14,674
04 Jul 16	34.21000 +0.01	34.69	34.10	34.69	26,892
01 Jul 16	34.20000 +0.85	34.58	33.56	34.40	29,517
30 Jun 16	33.35500 -1.38	34.81	33.01	34.51	35,098
29 Jun 16	34.73500 +1.08	34.98	33.51	33.51	32,739
28 Jun 16	33.65500 -0.42	35.00	33.65	35.00	33,184
27 Jun 16	34.07500 -2.01	36.45	34.08	36.45	78,862
24 Jun 16	36.09000 -0.26	36.90	33.95	34.00	55,706
23 Jun 16	36.35000 +0.54	36.54	35.81	36.20	11,312
22 Jun 16	35.81000 -0.19	36.25	35.67	36.00	9,340
21 Jun 16	36.00000 -0.42	36.31	35.78	36.20	47,125
20 Jun 16	36.42500 +2.97	36.42	33.64	33.64	22,988
17 Jun 16	33.45000 +0.76	33.88	32.42	32.42	41,115
16 Jun 16	32.69000 -1.63	33.69	32.53	33.56	42,867
15 Jun 16	34.32000 +0.79	34.39	33.40	33.40	14,116
14 Jun 16	33.53000 -1.27	34.59	33.38	34.37	35,962
13 Jun 16	34.80000 -1.50	36.15	34.80	36.00	16,035
10 Jun 16	36.30000 -1.20	37.60	36.01	37.60	33,340
09 Jun 16	37.50000 -0.50	38.15	36.92	38.15	48,411
08 Jun 16	38.00000 +0.25	38.24	37.47	37.60	38,937
07 Jun 16	37.75000 +1.75	37.94	36.26	36.58	34,723
06 Jun 16	36.00000 +1.02	36.01	35.06	35.38	7,600
03 Jun 16	34.98000 -0.27	35.79	34.98	35.50	14,247
02 Jun 16	35.25000 +0.86	35.26	33.94	34.10	39,336
01 Jun 16	34.39000 +0.19	34.76	33.64	34.53	29,375
31 May 16	34.19500 +0.19	34.37	33.87	33.90	11,936
30 May 16	34.00000 -0.65	34.62	33.94	34.30	9,781
27 May 16	34.64500 -0.15	35.08	34.06	34.60	13,857
26 May 16	34.80000 -0.68	35.88	34.60	35.78	17,079
25 May 16	35.48000 +0.69	36.80	34.88	34.95	42,336
24 May 16	34.79000 +1.27	34.79	33.56	33.62	31,474
23 May 16	33.52000 +0.17	34.03	33.22	33.67	8,693
20 May 16	33.35500 -0.15	33.70	33.33	33.70	9,576
19 May 16	33.50000 +0.02	33.83	33.29	33.60	9,955
18 May 16	33.48000 -0.17	33.94	33.42	33.94	13,674
17 May 16	33.65500 +0.27	33.97	33.55	33.90	14,132
13 May 16	33.38500 -0.25	34.01	32.81	34.01	25,855
12 May 16	33.63500 +0.43	33.63	32.47	33.12	43,680
11 May 16	33.20000 +0.13	33.49	32.47	32.90	8,657
10 May 16	33.07000 +1.09	33.24	32.21	32.21	10,381
09 May 16	31.97500 +0.45	32.76	31.69	31.85	17,236
06 May 16	31.52000 -0.28	32.06	31.52	31.56	3,103
05 May 16	31.80000 +0.30	31.99	31.70	31.75	4,182
04 May 16	31.50000 -0.35	32.00	31.50	32.00	11,679
03 May 16	31.85000 +0.22	32.00	31.70	31.82	30,355
02 May 16	31.63000 -0.39	32.45	31.63	32.45	13,127
29 Apr 16	32.01500 -0.01	32.29	31.78	32.29	5,247
28 Apr 16	32.02500 +0.53	32.03	31.51	31.63	5,184
27 Apr 16	31.50000 -0.69	32.39	31.50	32.38	19,881
26 Apr 16	32.19500 +0.69	32.19	31.50	31.50	8,057
25 Apr 16	31.50000 -0.21	32.08	31.50	32.08	7,399
22 Apr 16	31.71000 -0.29	32.25	31.56	31.90	3,642
21 Apr 16	32.00000 -0.59	32.46	31.92	32.40	29,526
20 Apr 16	32.59000 +0.13	32.93	32.23	32.30	17,398
19 Apr 16	32.45500 +0.01	32.88	32.40	32.40	15,919
18 Apr 16	32.44500 +1.07	33.17	31.10	31.21	21,913
15 Apr 16	31.37000 +0.30	31.49	30.88	31.00	40,624
14 Apr 16	31.07000 -0.43	31.50	30.33	30.51	281,619
13 Apr 16	31.49500 +0.20	31.80	30.82	31.08	14,382
12 Apr 16	31.30000 +0.65	31.35	30.38	30.40	13,676
11 Apr 16	30.65000 +0.30	31.00	30.40	30.40	10,204
08 Apr 16	30.35000 -0.09	30.51	29.85	30.15	4,944
07 Apr 16	30.44500 +0.69	30.50	29.50	29.50	6,901
06 Apr 16	29.75000 +0.15	30.30	29.40	29.76	14,348
05 Apr 16	29.60500 -0.40	30.29	29.45	30.29	13,589
04 Apr 16	30.00000 -0.82	30.76	29.78	30.65	12,535
01 Apr 16	30.82000 +0.32	30.82	30.17	30.66	7,856
31 Mar 16	30.50000 -0.35	30.95	29.57	30.50	28,093
30 Mar 16	30.85000 -0.15	32.01	30.09	31.80	27,939
29 Mar 16	31.00000 -0.31	31.62	30.42	31.62	17,209
24 Mar 16	31.30500 -0.44	31.50	30.81	31.50	4,343
23 Mar 16	31.75000 +0.70	31.75	30.90	30.92	20,385
22 Mar 16	31.05000 -0.69	31.83	30.47	31.83	15,691
21 Mar 16	31.74000 +0.74	31.74	30.99	31.06	14,451
18 Mar 16	31.00000 +0.58	31.00	30.58	30.58	14,023
17 Mar 16	30.41500 -0.28	30.96	29.95	30.70	13,249
16 Mar 16	30.70000 +0.23	30.70	30.17	30.20	8,658
15 Mar 16	30.47000 +0.47	30.96	30.07	30.07	9,313
14 Mar 16	30.00000 -1.00	31.47	30.00	31.00	17,200
11 Mar 16	31.00000 +0.85	31.00	30.41	30.45	3,864
10 Mar 16	30.14500 -0.25	30.60	30.15	30.15	3,387
09 Mar 16	30.40000 +0.32	30.48	30.05	30.05	3,725
08 Mar 16	30.08000 -0.56	30.14	29.66	30.05	9,606
07 Mar 16	30.63500 -0.11	30.64	29.78	30.50	15,328
04 Mar 16	30.74500 +0.30	30.75	30.30	30.65	4,702
03 Mar 16	30.45000 -0.28	30.80	30.20	30.55	6,790
02 Mar 16	30.73000 -0.97	31.65	30.23	31.55	16,176
01 Mar 16	31.70000 +0.60	32.44	31.05	31.45	13,812
29 Feb 16	31.10000 +0.36	31.34	30.59	30.94	17,044
26 Feb 16	30.74000 +0.44	30.74	30.16	30.40	17,888
25 Feb 16	30.30000 +0.25	31.24	30.05	30.05	9,838
24 Feb 16	30.04500 -0.20	30.30	29.80	30.02	4,641
23 Feb 16	30.25000 -0.15	30.64	30.00	30.64	9,675
22 Feb 16	30.40000 +1.19	30.65	29.45	29.50	27,271
19 Feb 16	29.21000 +0.61	29.21	28.20	28.70	5,147
18 Feb 16	28.60000 +0.23	29.50	28.19	28.60	12,781
17 Feb 16	28.37500 +0.38	29.00	28.00	28.05	37,511
16 Feb 16	28.00000 +0.00	28.50	27.86	28.49	33,296
15 Feb 16	28.00000 +1.50	28.80	27.25	27.25	26,473
12 Feb 16	26.50000 +0.31	27.58	26.10	26.30	21,521
11 Feb 16	26.19000 +0.85	26.27	24.58	25.78	45,574
10 Feb 16	25.34500 +0.44	25.34	24.77	25.00	23,901
09 Feb 16	24.90000 -1.10	25.52	24.10	25.52	56,528
08 Feb 16	26.00000 -2.67	28.65	25.61	28.65	93,069
05 Feb 16	28.67500 -1.13	30.13	28.61	29.82	9,884
04 Feb 16	29.80000 -0.20	30.10	29.07	30.00	6,158
03 Feb 16	30.00000 -0.35	30.65	30.00	30.45	1,430
02 Feb 16	30.35000 -0.32	30.85	30.18	30.73	2,430
01 Feb 16	30.66500 +0.17	30.84	30.26	30.84	8,638
29 Jan 16	30.50000 +0.15	30.67	30.30	30.30	9,252
28 Jan 16	30.35000 -0.13	30.57	30.35	30.40	9,931
27 Jan 16	30.48000 -0.02	30.70	30.45	30.50	11,621
26 Jan 16	30.50000 +0.45	30.75	30.08	30.20	14,327
25 Jan 16	30.05000 +0.05	30.27	30.00	30.02	3,530
22 Jan 16	30.00000 +0.15	30.33	30.00	30.33	3,092
21 Jan 16	29.85000 +0.07	30.09	29.75	29.75	17,342
20 Jan 16	29.78000 -1.02	30.63	29.78	30.63	8,308
19 Jan 16	30.80000 +0.50	30.80	30.30	30.35	8,490
18 Jan 16	30.30000 -0.32	30.52	30.15	30.35	14,261
15 Jan 16	30.61500 +0.26	30.61	29.19	30.00	25,575
14 Jan 16	30.35000 -0.75	31.10	30.05	30.93	11,335
13 Jan 16	31.10000 -0.40	31.76	30.82	31.45	31,791
12 Jan 16	31.50000 +0.00	31.52	31.10	31.32	11,293
11 Jan 16	31.50000 -0.20	32.00	31.25	32.00	40,803
08 Jan 16	31.70000 +0.45	31.91	31.00	31.00	19,075
07 Jan 16	31.25000 -0.95	32.07	31.00	31.50	31,332
06 Jan 16	32.20000 +0.20	33.60	32.06	32.13	52,638
05 Jan 16	32.00000 -1.46	33.88	30.60	33.88	71,380
04 Jan 16	33.46000 +0.53	34.25	32.50	33.38	42,784
30 Dec 15	32.92500 +1.11	33.27	31.81	32.00	9,030
29 Dec 15	31.81500 +0.88	31.82	30.72	30.72	5,977
28 Dec 15	30.93500 -1.05	32.50	30.67	32.50	22,467
23 Dec 15	31.98000 -0.62	32.82	31.95	32.82	6,329
22 Dec 15	32.60000 -0.01	32.60	31.77	32.20	17,466
21 Dec 15	32.61000 +0.72	32.61	31.32	31.32	20,575
18 Dec 15	31.89500 +1.27	33.17	30.10	30.10	108,179
17 Dec 15	30.63000 +0.33	31.15	30.27	30.87	8,012
16 Dec 15	30.30000 +0.48	30.70	30.08	30.15	36,858
15 Dec 15	29.82000 -0.60	30.80	29.82	30.44	11,201
14 Dec 15	30.41500 +0.15	30.91	29.93	30.60	15,352
11 Dec 15	30.27000 -0.28	31.09	30.25	30.94	38,515
10 Dec 15	30.55000 +0.10	30.80	30.05	30.80	9,184
09 Dec 15	30.44500 -0.81	31.69	30.44	31.69	13,938
08 Dec 15	31.25000 -0.31	32.28	30.34	31.74	19,512
07 Dec 15	31.55500 +1.20	32.54	30.69	31.20	23,320
04 Dec 15	30.35000 +0.95	30.35	29.59	29.80	9,476
03 Dec 15	29.40000 -0.15	30.00	29.40	30.00	6,289
02 Dec 15	29.55000 +0.15	29.82	29.44	29.82	7,054
01 Dec 15	29.40000 -0.74	30.24	29.40	29.81	21,698
30 Nov 15	30.14000 +0.09	30.43	30.00	30.43	19,950
27 Nov 15	30.05000 -0.24	30.20	29.65	30.20	5,530
26 Nov 15	30.29000 -0.17	30.61	30.23	30.61	4,523
25 Nov 15	30.46000 +0.31	30.46	29.85	30.15	7,806
24 Nov 15	30.14500 -0.06	30.39	30.00	30.10	8,082
23 Nov 15	30.20000 -0.40	30.50	29.91	30.50	12,812
20 Nov 15	30.60000 -0.31	31.04	30.38	31.00	5,257
19 Nov 15	30.90500 -0.30	31.50	30.38	31.50	16,383
18 Nov 15	31.20000 +0.15	31.35	31.06	31.11	14,992
17 Nov 15	31.05500 +0.68	31.06	30.51	30.99	14,622
16 Nov 15	30.37500 -0.09	30.73	30.32	30.73	21,410
13 Nov 15	30.46500 +0.54	30.47	29.91	30.00	8,540
12 Nov 15	29.92500 -0.38	30.35	29.92	30.35	4,465
11 Nov 15	30.30000 +0.30	30.54	29.60	29.85	13,708
10 Nov 15	30.00000 -0.43	30.62	29.91	30.50	50,871
09 Nov 15	30.43000 +0.43	30.56	30.30	30.30	16,725
06 Nov 15	30.00000 +0.00	30.04	29.50	29.50	9,616
05 Nov 15	30.00000 -0.35	30.58	29.28	30.58	12,443
04 Nov 15	30.35000 +0.17	30.50	30.16	30.50	31,097
03 Nov 15	30.18000 -0.17	30.50	30.00	30.50	32,846
02 Nov 15	30.35000 -0.15	30.58	29.92	30.58	19,693
30 Oct 15	30.50000 +0.38	30.58	30.20	30.58	17,505
29 Oct 15	30.12000 +0.17	30.40	29.85	30.40	57,590
28 Oct 15	29.95000 -0.05	30.04	29.79	29.90	30,538
27 Oct 15	30.00000 +0.00	30.18	29.85	30.00	11,157
26 Oct 15	30.00000 +0.00	30.38	29.85	30.38	18,725
23 Oct 15	30.00000 +1.00	30.00	29.00	29.10	97,906
22 Oct 15	29.00000 +0.00	29.66	28.82	29.66	154,728
21 Oct 15	29.00000 -0.13	29.40	28.93	29.40	98,780
20 Oct 15	29.13000 +0.13	29.22	28.91	29.20	84,589
19 Oct 15	29.00000 -0.25	29.30	28.75	29.30	74,845
16 Oct 15	29.25000 +0.58	29.25	28.73	29.00	109,462
15 Oct 15	28.67000 -0.45	29.20	28.35	29.15	166,919
14 Oct 15	29.12500 -0.09	29.50	28.91	29.50	99,961
13 Oct 15	29.22000 -0.28	29.60	29.10	29.60	108,513
12 Oct 15	29.50000 +0.00	29.75	29.20	29.75	198,895
09 Oct 15	29.50000 -0.15	29.95	29.27	29.95	259,854
08 Oct 15	29.65000 -0.10	29.98	29.28	29.98	253,950
07 Oct 15	29.75000 -0.19	30.02	29.51	30.00	114,961
06 Oct 15	29.94500 +0.02	30.06	29.90	30.00	123,522
05 Oct 15	29.92000 +0.23	30.24	29.80	30.09	355,602
02 Oct 15	29.69000 +0.59	29.78	29.43	29.50	870,159
01 Oct 15	29.10000 +0.00	30.75	29.10	30.75	8,243,015

Scout24 SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	81.30000 +1.40	81.50	79.75	79.95	257,242
19 Oct 26	79.90000 -0.40	81.30	78.90	80.80	273,765
16 Oct 26	80.30000 +1.00	82.35	79.25	79.75	588,504
15 Oct 26	79.30000 +5.50	79.30	73.95	74.00	564,392
14 Oct 26	73.80000 -1.10	75.20	73.80	75.00	411,719
13 Oct 26	74.90000 +1.55	75.00	72.80	73.45	327,482
12 Oct 26	73.35000 +0.90	73.65	72.75	72.75	201,348
09 Oct 26	72.45000 +1.20	72.45	70.85	71.90	278,195
08 Oct 26	71.25000 +2.10	72.20	69.00	69.30	462,218
07 Oct 26	69.15000 +1.60	69.15	67.40	67.40	348,026
06 Oct 26	67.55000 -0.25	68.55	67.00	68.10	467,171
05 Oct 26	67.80000 -0.75	69.05	67.65	68.50	317,283
02 Oct 26	68.55000 +0.95	69.55	67.65	67.90	306,321
01 Oct 26	67.60000 +0.60	69.10	66.30	67.20	376,050
30 Sep 26	67.00000 -0.10	67.35	66.75	67.05	328,866
29 Sep 26	67.10000 +0.45	67.80	66.15	66.15	384,335
28 Sep 26	66.65000 -0.70	68.80	66.15	68.05	510,498
25 Sep 26	67.35000 -1.15	69.20	66.75	68.50	507,245
24 Sep 26	68.50000 -2.30	70.65	68.50	70.20	709,095
23 Sep 26	70.80000 -3.90	75.40	70.30	75.20	900,929
22 Sep 26	74.70000 -0.20	76.90	74.55	74.95	428,899
21 Sep 26	74.90000 +1.15	75.40	73.80	74.25	330,316
18 Sep 26	73.75000 -1.05	74.55	72.80	74.20	963,634
17 Sep 26	74.80000 +0.10	75.95	73.95	75.95	249,259
16 Sep 26	74.70000 +0.05	75.10	73.85	74.50	223,811
15 Sep 26	74.65000 +0.20	75.20	73.45	74.40	328,882
14 Sep 26	74.45000 +1.40	75.75	73.60	73.80	293,671
11 Sep 26	73.05000 +0.50	73.80	72.30	72.40	349,905
10 Sep 26	72.55000 -0.65	73.20	71.70	72.85	465,480
09 Sep 26	73.20000 -1.35	75.85	72.20	75.85	516,318
08 Sep 26	74.55000 -0.85	76.85	74.15	75.90	265,707
07 Sep 26	75.40000 -0.70	76.00	74.30	75.80	240,139
04 Sep 26	76.10000 -1.65	78.90	76.10	78.90	383,951
03 Sep 26	77.75000 +1.60	78.65	75.45	76.00	384,928
02 Sep 26	76.15000 -2.00	77.45	75.90	77.45	495,749
01 Sep 26	78.15000 -1.65	79.85	77.70	79.80	428,322
31 Aug 26	79.80000 -0.65	81.70	79.40	80.05	5,191,553
28 Aug 26	80.45000 -0.80	81.45	80.25	80.80	401,343
27 Aug 26	81.25000 +1.10	81.70	79.20	80.00	340,940
26 Aug 26	80.15000 -0.75	81.00	79.05	80.50	294,998
25 Aug 26	80.90000 +3.45	81.70	77.45	77.45	365,164
24 Aug 26	77.45000 +0.00	77.45	75.70	77.10	226,316
21 Aug 26	77.45000 +1.30	77.45	75.15	75.85	262,943
20 Aug 26	76.15000 -1.15	77.40	75.80	77.20	228,299
19 Aug 26	77.30000 +1.10	77.80	74.35	75.40	250,008
18 Aug 26	76.20000 +0.45	77.55	75.70	75.70	272,098
17 Aug 26	75.75000 -2.25	78.20	75.75	77.50	305,351
14 Aug 26	78.00000 +1.90	79.90	77.40	77.40	395,636
13 Aug 26	76.10000 -0.50	77.55	76.00	76.90	354,467
12 Aug 26	76.60000 -0.15	78.30	75.55	76.60	311,340
11 Aug 26	76.75000 +1.15	77.00	74.45	76.10	389,150
10 Aug 26	75.60000 +1.20	76.00	73.40	74.30	269,290
07 Aug 26	74.40000 +2.60	76.00	73.30	73.45	400,450
06 Aug 26	71.80000 -4.60	74.05	69.50	71.40	863,481
05 Aug 26	76.40000 +0.20	77.10	75.05	75.50	275,350
04 Aug 26	76.20000 +1.10	76.65	74.35	74.95	413,536
03 Aug 26	75.10000 +0.75	76.80	73.60	75.20	304,079
31 Jul 26	74.35000 -2.80	76.90	74.15	76.50	483,856
30 Jul 26	77.15000 -1.85	79.30	76.80	79.10	751,676
29 Jul 26	79.00000 +3.80	79.00	74.50	74.90	408,106
28 Jul 26	75.20000 +3.50	75.20	72.20	72.20	374,287
27 Jul 26	71.70000 +3.30	72.35	69.20	69.40	246,698
24 Jul 26	68.40000 +1.25	68.85	67.10	67.25	239,498
23 Jul 26	67.15000 -1.85	68.65	66.35	68.65	398,085
22 Jul 26	69.00000 -1.70	70.60	68.85	70.20	256,430
21 Jul 26	70.70000 -1.75	71.90	70.05	71.35	348,237
20 Jul 26	72.45000 +0.10	73.65	71.15	72.35	285,863
17 Jul 26	72.35000 -1.75	74.05	71.90	73.75	248,528
16 Jul 26	74.10000 -0.60	74.60	73.40	73.80	156,256
15 Jul 26	74.70000 +1.95	74.70	71.35	72.00	237,211
14 Jul 26	72.75000 -1.30	73.60	71.05	73.50	303,548
13 Jul 26	74.05000 +0.95	74.90	73.00	74.00	286,577
10 Jul 26	73.10000 +0.15	73.45	72.05	72.20	274,619
09 Jul 26	72.95000 +0.45	73.40	71.80	72.95	254,768
08 Jul 26	72.50000 -1.05	75.10	72.30	74.80	361,810
07 Jul 26	73.55000 -0.20	75.30	73.30	73.90	284,171
06 Jul 26	73.75000 +0.75	75.25	73.40	73.40	256,224
03 Jul 26	73.00000 -1.50	74.10	72.95	74.00	203,614
02 Jul 26	74.50000 -0.30	75.20	74.05	74.80	306,069
01 Jul 26	74.80000 +2.45	75.00	71.45	72.65	273,711
30 Jun 26	72.35000 -0.35	73.65	72.35	73.05	254,481
29 Jun 26	72.70000 +0.25	73.75	72.25	72.90	177,842
26 Jun 26	72.45000 +0.80	72.50	69.05	71.20	408,189
25 Jun 26	71.65000 -2.30	74.00	71.65	73.35	277,578
24 Jun 26	73.95000 +0.05	75.10	72.80	73.95	349,366
23 Jun 26	73.90000 +0.95	74.80	72.20	72.80	301,025
22 Jun 26	72.95000 -2.25	74.90	72.50	74.80	326,899
19 Jun 26	75.20000 -1.30	76.95	75.00	76.80	663,893
18 Jun 26	76.50000 -1.10	76.80	74.20	75.40	484,549
17 Jun 26	77.60000 +0.55	78.55	77.00	77.25	368,982
16 Jun 26	77.05000 +0.20	78.75	76.50	77.00	337,415
15 Jun 26	76.85000 +2.40	76.85	75.15	75.95	306,474
12 Jun 26	74.45000 +0.15	74.70	72.50	74.65	363,538
11 Jun 26	74.30000 -0.15	75.75	72.60	73.50	310,336
10 Jun 26	74.45000 -0.65	75.40	72.95	75.20	197,563
09 Jun 26	75.10000 +0.00	75.60	73.45	74.30	432,776
08 Jun 26	75.10000 -0.80	76.10	74.50	75.10	228,479
05 Jun 26	75.90000 +1.40	78.10	75.25	75.35	315,550
04 Jun 26	74.50000 +2.70	76.15	73.10	73.10	338,673
03 Jun 26	71.80000 -4.05	75.65	71.80	75.25	331,315
02 Jun 26	75.85000 +1.40	79.40	75.00	75.60	491,737
01 Jun 26	74.45000 +2.20	74.85	71.45	71.95	413,495
29 May 26	72.25000 +2.55	72.70	70.00	70.20	692,047
28 May 26	69.70000 -1.25	70.55	68.95	70.40	348,086
27 May 26	70.95000 -0.10	72.05	70.05	72.05	288,919
26 May 26	71.05000 -1.25	72.75	69.80	72.75	227,327
25 May 26	72.30000 +0.05	72.60	71.40	72.55	128,214
22 May 26	72.25000 +2.05	73.25	67.30	71.00	561,910
21 May 26	70.20000 -1.65	72.55	70.20	72.30	376,472
20 May 26	71.85000 -1.35	72.90	71.00	72.05	363,083
19 May 26	73.20000 +0.50	76.35	73.00	73.75	344,752
18 May 26	72.70000 +0.15	72.85	69.95	71.65	307,316
15 May 26	72.55000 -2.45	75.30	71.70	75.05	514,613
14 May 26	75.00000 -2.10	78.55	74.25	78.55	592,513
13 May 26	77.10000 +4.20	80.00	71.80	72.80	1,116,209
12 May 26	72.90000 +2.20	74.75	68.65	69.50	1,022,515
11 May 26	70.70000 +0.30	71.20	69.90	70.25	487,299
08 May 26	70.40000 -0.60	71.05	70.30	71.05	285,271
07 May 26	71.00000 +1.50	71.00	68.50	69.35	332,442
06 May 26	69.50000 -0.70	72.40	69.45	70.85	305,061
05 May 26	70.20000 +0.70	72.35	69.30	69.50	290,685
04 May 26	69.50000 -1.50	71.70	68.80	71.60	237,355
30 Apr 26	71.00000 -1.00	72.80	70.10	71.25	309,743
29 Apr 26	72.00000 +4.50	72.00	68.80	71.10	400,649
28 Apr 26	67.50000 -0.60	68.65	67.50	67.95	254,859
27 Apr 26	68.10000 +0.55	68.65	67.15	67.55	299,050
24 Apr 26	67.55000 -1.85	69.85	67.30	69.40	316,900
23 Apr 26	69.40000 -2.25	71.25	69.20	70.65	247,733
22 Apr 26	71.65000 -0.75	72.40	71.15	71.75	279,169
21 Apr 26	72.40000 +1.30	73.00	71.05	71.35	418,906
20 Apr 26	71.10000 -0.75	71.65	70.30	70.85	319,402
17 Apr 26	71.85000 +2.15	72.50	69.50	70.00	489,807
16 Apr 26	69.70000 +2.60	69.95	66.95	67.25	415,116
15 Apr 26	67.10000 +1.10	67.40	66.00	66.55	188,244
14 Apr 26	66.00000 +0.75	66.95	65.50	65.55	214,954
13 Apr 26	65.25000 -0.10	65.25	64.20	64.75	192,915
10 Apr 26	65.35000 -0.20	67.00	64.60	65.00	203,293
09 Apr 26	65.55000 -1.50	66.80	65.15	66.80	224,284
08 Apr 26	67.05000 +1.30	68.95	67.05	68.70	258,644
07 Apr 26	65.75000 -0.60	67.20	65.35	66.80	238,535
02 Apr 26	66.35000 +1.35	66.35	63.85	63.85	334,453
01 Apr 26	65.00000 -1.00	67.35	63.60	66.65	370,260
31 Mar 26	66.00000 +0.60	66.85	65.75	66.20	307,925
30 Mar 26	65.40000 +2.05	65.40	62.70	63.10	328,158
27 Mar 26	63.35000 +0.05	64.00	62.85	63.30	248,744
26 Mar 26	63.30000 -1.25	64.80	62.75	64.00	321,994
25 Mar 26	64.55000 +1.30	65.35	63.25	63.50	347,922
24 Mar 26	63.25000 -1.25	65.20	62.70	64.50	235,093
23 Mar 26	64.50000 -0.35	65.65	63.20	64.05	353,418
20 Mar 26	64.85000 -1.40	66.75	64.70	66.70	442,321
19 Mar 26	66.25000 -1.45	67.65	66.00	67.20	292,473
18 Mar 26	67.70000 -1.85	70.05	67.70	69.55	194,401
17 Mar 26	69.55000 -1.10	70.55	69.10	70.50	302,659
16 Mar 26	70.65000 -0.95	71.70	69.55	71.70	235,746
13 Mar 26	71.60000 +0.00	72.50	71.10	71.60	186,582
12 Mar 26	71.60000 -1.30	73.35	71.30	72.50	297,567
11 Mar 26	72.90000 +0.10	73.45	72.10	72.60	228,517
10 Mar 26	72.80000 -1.40	74.95	72.80	74.60	306,605
09 Mar 26	74.20000 -0.25	75.05	73.30	74.80	385,209
06 Mar 26	74.45000 +2.00	74.60	72.00	72.60	474,820
05 Mar 26	72.45000 +1.40	72.65	69.70	70.70	413,488
04 Mar 26	71.05000 +2.05	71.10	68.65	69.50	248,574
03 Mar 26	69.00000 -1.35	70.35	68.20	70.00	316,682
02 Mar 26	70.35000 -1.90	71.50	69.80	70.25	303,991
27 Feb 26	72.25000 +3.25	72.35	69.15	69.15	765,163
26 Feb 26	69.00000 -0.30	69.65	63.90	68.75	716,011
25 Feb 26	69.30000 -0.40	70.35	69.05	70.05	336,731
24 Feb 26	69.70000 +0.05	70.30	68.85	69.30	288,086
23 Feb 26	69.65000 -1.05	71.60	69.40	70.85	215,724
20 Feb 26	70.70000 +1.10	71.45	69.90	70.00	274,386
19 Feb 26	69.60000 +0.90	70.15	68.60	68.60	214,702
18 Feb 26	68.70000 +0.25	68.70	67.05	68.00	265,328
17 Feb 26	68.45000 +0.75	68.85	67.85	67.85	206,258
16 Feb 26	67.70000 -0.65	70.45	67.70	68.80	302,413
13 Feb 26	68.35000 +0.80	68.85	67.65	67.80	371,295
12 Feb 26	67.55000 -4.40	72.65	67.55	72.25	718,010
11 Feb 26	71.95000 -3.05	74.90	71.75	74.35	371,595
10 Feb 26	75.00000 +0.10	75.55	74.40	75.05	239,211
09 Feb 26	74.90000 +0.85	76.50	74.25	76.40	365,490
06 Feb 26	74.05000 -0.60	74.80	73.40	74.15	288,443
05 Feb 26	74.65000 -0.70	76.15	74.25	75.60	387,191
04 Feb 26	75.35000 -4.30	79.25	74.35	79.25	622,886
03 Feb 26	79.65000 -4.35	83.70	79.65	83.10	353,153
02 Feb 26	84.00000 -0.05	85.05	83.20	83.95	186,892
30 Jan 26	84.05000 +1.30	84.75	82.90	82.90	221,176
29 Jan 26	82.75000 -2.85	86.35	82.75	86.35	220,352
28 Jan 26	85.60000 +0.05	86.15	84.70	85.00	139,398
27 Jan 26	85.55000 -0.10	86.30	85.00	85.65	226,210
26 Jan 26	85.65000 +0.20	86.15	84.90	85.05	123,959
23 Jan 26	85.45000 +0.40	86.10	84.45	85.90	160,968
22 Jan 26	85.05000 +1.85	85.85	83.90	84.50	196,975
21 Jan 26	83.20000 -0.05	84.00	82.25	82.90	171,122
20 Jan 26	83.25000 -0.40	83.95	82.60	83.00	195,342
19 Jan 26	83.65000 -2.25	85.35	83.65	85.00	127,795
16 Jan 26	85.90000 -0.10	86.40	85.00	85.40	165,955
15 Jan 26	86.00000 -0.25	86.65	84.70	86.55	230,792
14 Jan 26	86.25000 -0.50	87.60	85.45	86.75	209,283
13 Jan 26	86.75000 +0.25	86.85	86.05	86.60	167,967
12 Jan 26	86.50000 +0.50	86.65	85.55	85.75	186,954
09 Jan 26	86.00000 +1.90	86.00	84.85	85.50	220,246
08 Jan 26	84.10000 +0.95	84.25	82.70	83.20	322,459
07 Jan 26	83.15000 -3.10	86.30	80.60	86.25	560,658
06 Jan 26	86.25000 +0.15	89.40	85.70	89.40	205,364
05 Jan 26	86.10000 +1.70	86.60	84.40	84.50	166,344
02 Jan 26	84.40000 -1.40	86.30	84.10	85.85	147,946
30 Dec 25	85.80000 +0.45	86.00	85.35	85.70	89,424
29 Dec 25	85.35000 -0.55	86.10	85.20	85.80	108,212
23 Dec 25	85.90000 -0.10	86.25	85.60	86.05	68,224
22 Dec 25	86.00000 -0.25	86.35	85.55	86.25	72,163
19 Dec 25	86.25000 -0.35	86.35	85.25	86.10	436,085
18 Dec 25	86.60000 +0.05	86.60	85.20	85.90	133,432
17 Dec 25	86.55000 +0.70	86.55	85.10	86.10	194,741
16 Dec 25	85.85000 -0.90	87.20	85.60	87.20	159,601
15 Dec 25	86.75000 +0.05	87.10	85.40	86.25	173,859
12 Dec 25	86.70000 +0.40	86.70	85.60	86.60	214,909
11 Dec 25	86.30000 -0.15	87.05	85.90	86.70	115,377
10 Dec 25	86.45000 -0.20	87.25	86.35	87.00	153,482
09 Dec 25	86.65000 +0.15	87.55	86.10	86.10	141,142
08 Dec 25	86.50000 -1.25	88.30	86.50	87.30	157,902
05 Dec 25	87.75000 +1.40	88.05	86.60	86.85	206,928
04 Dec 25	86.35000 -1.65	88.80	85.95	88.60	215,327
03 Dec 25	88.00000 +1.30	88.85	86.15	86.30	423,053
02 Dec 25	86.70000 +0.20	87.30	86.30	87.00	192,484
01 Dec 25	86.50000 -1.60	87.80	86.50	87.75	230,667
28 Nov 25	88.10000 +0.65	88.30	86.95	87.65	132,856
27 Nov 25	87.45000 +0.15	88.00	87.10	87.10	77,439
26 Nov 25	87.30000 +0.15	88.10	87.10	87.45	139,872
25 Nov 25	87.15000 -1.85	88.90	87.15	88.90	267,785
24 Nov 25	89.00000 +0.35	89.80	88.65	88.90	564,743
21 Nov 25	88.65000 +1.10	89.40	87.10	87.60	220,682
20 Nov 25	87.55000 +0.70	88.05	86.90	87.35	169,750
19 Nov 25	86.85000 +0.20	87.25	85.65	86.20	223,317
18 Nov 25	86.65000 +0.35	86.65	85.45	85.60	188,329
17 Nov 25	86.30000 -1.65	88.10	86.25	88.10	125,394
14 Nov 25	87.95000 -1.75	89.50	87.60	89.30	214,516
13 Nov 25	89.70000 +0.45	91.15	89.30	89.80	168,068
12 Nov 25	89.25000 -2.95	91.85	88.90	91.50	272,264
11 Nov 25	92.20000 -0.80	93.30	91.55	93.05	224,026
10 Nov 25	93.00000 -0.30	94.65	92.30	94.05	280,357
07 Nov 25	93.30000 -4.80	97.65	90.85	97.60	443,100
06 Nov 25	98.10000 -1.45	100.70	98.10	100.60	158,079
05 Nov 25	99.55000 +0.40	100.20	98.90	99.55	202,109
04 Nov 25	99.15000 -1.45	99.95	97.95	99.55	203,878
03 Nov 25	100.60000 +0.40	101.40	100.10	100.30	142,665
31 Oct 25	100.20000 -1.10	101.20	99.05	101.00	249,831
30 Oct 25	101.30000 +2.95	102.80	97.50	102.10	311,157
29 Oct 25	98.35000 -2.45	101.60	98.20	101.00	254,119
28 Oct 25	100.80000 -1.30	102.40	100.80	102.20	206,219
27 Oct 25	102.10000 +0.00	102.60	101.90	102.50	112,982
24 Oct 25	102.10000 -0.20	102.40	101.10	102.20	210,209
23 Oct 25	102.30000 -0.20	102.90	101.60	102.20	159,786
22 Oct 25	102.50000 +1.40	103.20	101.40	101.40	191,915
21 Oct 25	101.10000 +0.60	101.10	100.50	100.90	242,430
20 Oct 25	100.50000 -0.60	102.10	100.50	101.40	193,284
17 Oct 25	101.10000 -1.50	102.20	100.40	101.70	150,148
16 Oct 25	102.60000 -0.30	102.70	100.70	102.70	308,142
15 Oct 25	102.90000 -0.70	103.10	101.60	103.10	126,361
14 Oct 25	103.60000 +0.40	103.70	102.20	102.60	243,167
13 Oct 25	103.20000 +0.90	103.50	102.30	103.00	173,081
10 Oct 25	102.30000 -2.00	104.20	102.30	103.90	187,983
09 Oct 25	104.30000 -0.10	104.70	103.40	104.00	176,059
08 Oct 25	104.40000 +0.10	105.50	104.30	104.70	116,204
07 Oct 25	104.30000 +0.20	106.20	104.10	104.90	235,848
06 Oct 25	104.10000 -0.10	105.50	103.10	104.70	164,805
03 Oct 25	104.20000 +0.20	105.20	103.50	104.10	174,036
02 Oct 25	104.00000 -1.50	105.60	102.90	105.40	238,790
01 Oct 25	105.50000 -1.10	106.10	105.00	105.60	185,240
30 Sep 25	106.60000 +2.20	107.80	103.90	104.10	270,313
29 Sep 25	104.40000 +1.00	104.90	104.00	104.00	128,237
26 Sep 25	103.40000 -0.30	104.20	103.00	104.10	171,826
25 Sep 25	103.70000 +0.20	104.30	103.30	103.90	178,949
24 Sep 25	103.50000 -1.00	105.00	103.50	104.60	184,214
23 Sep 25	104.50000 -0.30	105.20	104.30	105.00	136,303
22 Sep 25	104.80000 +2.50	106.00	103.90	104.30	286,005
19 Sep 25	102.30000 -6.40	108.20	102.30	108.10	3,327,280
18 Sep 25	108.70000 -1.60	110.40	108.70	110.40	159,576
17 Sep 25	110.30000 +0.60	110.90	109.70	110.30	186,692
16 Sep 25	109.70000 -1.30	112.50	109.60	111.10	162,156
15 Sep 25	111.00000 +0.20	112.40	111.00	111.20	88,737
12 Sep 25	110.80000 +0.40	111.10	109.70	110.90	148,365
11 Sep 25	110.40000 -0.50	111.00	109.60	110.20	144,015
10 Sep 25	110.90000 -1.20	113.90	110.60	112.50	125,842
09 Sep 25	112.10000 +0.90	112.60	110.80	111.00	157,646
08 Sep 25	111.20000 +0.90	111.30	110.20	110.80	117,076
05 Sep 25	110.30000 +0.30	111.30	109.80	110.50	130,271
04 Sep 25	110.00000 +2.30	110.30	107.50	108.30	179,784
03 Sep 25	107.70000 -0.20	108.30	107.00	108.30	183,618
02 Sep 25	107.90000 -3.40	110.80	107.90	110.80	183,136
01 Sep 25	111.30000 +0.60	111.50	110.40	111.10	58,025
29 Aug 25	110.70000 -0.80	111.70	109.70	111.30	177,783
28 Aug 25	111.50000 -1.50	113.30	109.90	113.30	185,930
27 Aug 25	113.00000 -2.00	114.90	112.50	114.80	174,769
26 Aug 25	115.00000 +0.10	115.90	113.90	114.40	241,759
25 Aug 25	114.90000 +0.80	115.10	113.70	114.10	63,451
22 Aug 25	114.10000 -0.60	114.60	113.80	114.40	60,072
21 Aug 25	114.70000 +0.70	115.10	113.30	114.00	62,025
20 Aug 25	114.00000 +0.80	114.30	112.70	112.70	85,918
19 Aug 25	113.20000 -1.40	114.90	112.60	114.90	121,499
18 Aug 25	114.60000 +1.30	114.90	113.60	113.80	79,097
15 Aug 25	113.30000 -2.50	116.30	112.60	116.30	186,397
14 Aug 25	115.80000 +1.80	116.40	113.50	114.10	120,768
13 Aug 25	114.00000 -1.80	117.30	113.10	116.40	188,027
12 Aug 25	115.80000 -2.00	118.00	115.50	118.00	97,011
11 Aug 25	117.80000 +0.10	118.50	117.10	117.80	83,288
08 Aug 25	117.70000 +2.00	120.00	115.90	116.10	102,153
07 Aug 25	115.70000 -3.50	116.40	111.90	113.70	186,440
06 Aug 25	119.20000 +0.00	120.40	117.80	118.10	157,474
05 Aug 25	119.20000 +0.90	121.60	117.60	118.60	205,410
04 Aug 25	118.30000 +2.50	118.30	116.40	116.50	137,197
01 Aug 25	115.80000 -1.60	117.10	114.10	116.10	131,661
31 Jul 25	117.40000 +0.60	118.10	116.40	117.20	152,263
30 Jul 25	116.80000 -2.70	119.50	116.60	119.20	130,582
29 Jul 25	119.50000 +0.50	120.70	119.10	119.30	92,963
28 Jul 25	119.00000 -1.40	121.00	118.50	120.40	153,329
25 Jul 25	120.40000 -1.70	122.00	120.40	121.90	66,718
24 Jul 25	122.10000 +0.40	122.80	120.90	121.30	159,727
23 Jul 25	121.70000 +1.80	122.30	119.80	121.00	179,234
22 Jul 25	119.90000 -0.10	120.20	118.90	119.80	93,884
21 Jul 25	120.00000 -1.00	121.30	119.50	121.10	72,856
18 Jul 25	121.00000 +2.20	121.00	118.80	119.00	130,096
17 Jul 25	118.80000 -0.10	119.70	118.70	119.20	129,298
16 Jul 25	118.90000 -0.20	121.30	118.90	119.20	144,556
15 Jul 25	119.10000 -2.70	122.20	119.10	122.00	145,164
14 Jul 25	121.80000 +0.30	122.30	120.40	121.10	97,963
11 Jul 25	121.50000 +1.70	121.50	119.60	119.60	94,414
10 Jul 25	119.80000 +0.00	120.90	119.30	120.10	118,771
09 Jul 25	119.80000 +2.00	119.80	117.00	117.60	169,402
08 Jul 25	117.80000 +0.10	119.00	117.70	117.90	143,679
07 Jul 25	117.70000 +2.70	117.70	115.10	115.20	95,343
04 Jul 25	115.00000 -1.70	116.40	114.90	116.20	69,372
03 Jul 25	116.70000 +3.30	116.70	113.60	113.60	177,649
02 Jul 25	113.40000 -3.40	116.90	113.20	116.90	146,955
01 Jul 25	116.80000 -0.30	117.50	116.10	117.50	174,371
30 Jun 25	117.10000 +1.40	117.80	116.40	116.70	145,280
27 Jun 25	115.70000 -0.60	116.60	114.90	116.60	130,748
26 Jun 25	116.30000 -1.10	118.60	116.30	117.70	167,256
25 Jun 25	117.40000 -0.10	118.10	116.70	117.80	162,702
24 Jun 25	117.50000 +1.70	119.20	115.90	117.10	160,750
23 Jun 25	115.80000 +0.00	116.70	114.90	115.10	137,895
20 Jun 25	115.80000 +0.20	117.30	115.50	115.50	434,827
19 Jun 25	115.60000 -1.30	116.90	115.60	116.30	89,206
18 Jun 25	116.90000 +0.20	117.50	116.30	116.50	279,948
17 Jun 25	116.70000 -0.40	116.70	115.20	116.20	89,914
16 Jun 25	117.10000 -0.20	117.60	116.00	117.40	96,070
13 Jun 25	117.30000 -1.30	117.90	116.60	117.60	137,500
12 Jun 25	118.60000 -0.30	119.30	117.50	119.20	101,920
11 Jun 25	118.90000 +0.40	119.00	118.00	118.00	197,995
10 Jun 25	118.50000 -0.60	118.80	117.30	118.80	145,621
09 Jun 25	119.10000 -0.40	119.90	118.70	119.60	123,480
06 Jun 25	119.50000 -1.40	120.70	119.10	119.60	116,340
05 Jun 25	120.90000 +0.50	122.30	120.20	120.20	148,665
04 Jun 25	120.40000 +1.30	120.50	118.50	118.80	173,192
03 Jun 25	119.10000 -1.10	120.80	119.00	120.70	165,642
02 Jun 25	120.20000 +0.30	120.40	118.70	119.70	139,930
30 May 25	119.90000 +1.00	119.90	119.00	119.00	457,332
29 May 25	118.90000 +0.40	119.40	117.20	119.00	106,576
28 May 25	118.50000 -0.10	119.30	118.10	118.50	67,220
27 May 25	118.60000 -0.30	119.50	118.20	118.90	85,225
26 May 25	118.90000 +0.20	119.60	118.40	119.40	48,890
23 May 25	118.70000 +0.70	118.80	116.90	117.80	120,651
22 May 25	118.00000 +0.90	118.20	115.90	116.80	95,466
21 May 25	117.10000 +0.20	117.90	116.30	116.70	130,992
20 May 25	116.90000 +0.90	117.60	115.40	116.20	167,530
19 May 25	116.00000 +0.90	116.30	114.00	114.60	121,174
16 May 25	115.10000 +2.00	115.90	113.70	114.00	210,743
15 May 25	113.10000 +5.00	113.40	109.50	109.80	212,997
14 May 25	108.10000 +0.90	109.00	107.40	107.70	199,632
13 May 25	107.20000 -0.90	108.40	107.20	107.80	166,233
12 May 25	108.10000 -1.50	109.90	106.40	109.60	171,622
09 May 25	109.60000 +1.40	110.50	107.90	108.60	260,438
08 May 25	108.20000 +0.60	109.40	108.00	108.20	156,236
07 May 25	107.60000 +0.50	107.60	106.00	107.00	173,348
06 May 25	107.10000 +0.10	108.10	104.00	107.90	267,631
05 May 25	107.00000 +1.80	107.40	105.50	105.50	108,662
02 May 25	105.20000 +0.50	105.90	104.30	105.50	196,720
30 Apr 25	104.70000 +1.60	104.70	103.10	103.60	202,644
29 Apr 25	103.10000 +0.80	103.10	101.80	102.40	195,471
28 Apr 25	102.30000 +0.00	103.10	101.30	102.40	126,679
25 Apr 25	102.30000 +0.00	102.70	100.70	102.60	129,864
24 Apr 25	102.30000 +1.30	102.50	100.40	100.70	132,717
23 Apr 25	101.00000 -0.10	102.50	100.30	102.00	192,754
22 Apr 25	101.10000 -0.10	101.70	100.50	100.80	120,240
17 Apr 25	101.20000 +0.00	101.30	100.00	101.00	126,101
16 Apr 25	101.20000 -0.40	101.50	100.20	101.50	176,079
15 Apr 25	101.60000 +3.15	101.70	98.75	98.80	177,396
14 Apr 25	98.45000 +1.35	99.10	98.05	98.85	166,211
11 Apr 25	97.10000 +1.20	98.10	95.95	97.95	243,669
10 Apr 25	95.90000 +3.40	97.45	95.45	96.60	129,084
09 Apr 25	92.50000 -2.20	94.25	91.70	92.70	188,575
08 Apr 25	94.70000 +4.10	94.80	91.65	91.65	181,978
07 Apr 25	90.60000 -3.20	94.80	88.70	90.50	320,435
04 Apr 25	93.80000 -4.75	99.10	92.95	98.70	212,019
03 Apr 25	98.55000 +0.95	98.75	96.50	96.60	179,708
02 Apr 25	97.60000 -0.45	98.35	96.80	97.80	182,008
01 Apr 25	98.05000 +1.65	98.05	96.55	96.95	163,294
31 Mar 25	96.40000 +0.65	96.40	94.40	95.00	196,328
28 Mar 25	95.75000 -1.20	97.10	95.65	96.75	120,598
27 Mar 25	96.95000 -0.90	97.90	96.00	97.65	156,207
26 Mar 25	97.85000 -0.60	99.05	97.85	98.55	187,195
25 Mar 25	98.45000 +0.90	99.30	97.20	97.90	236,599
24 Mar 25	97.55000 +0.10	98.20	96.80	97.90	147,661
21 Mar 25	97.45000 +0.00	97.70	96.05	96.90	474,860
20 Mar 25	97.45000 -0.50	97.85	95.95	97.70	133,902
19 Mar 25	97.95000 -0.40	98.70	96.95	98.10	188,846
18 Mar 25	98.35000 +0.50	99.40	97.60	98.00	220,657
17 Mar 25	97.85000 +1.55	98.10	96.25	96.55	142,705
14 Mar 25	96.30000 +2.95	96.30	93.00	93.15	264,150
13 Mar 25	93.35000 +1.40	93.45	91.60	91.90	273,061
12 Mar 25	91.95000 -0.80	93.70	91.70	93.20	261,547
11 Mar 25	92.75000 -1.85	95.80	92.50	94.85	309,224
10 Mar 25	94.60000 -3.80	98.60	94.55	98.50	172,690
07 Mar 25	98.40000 +0.00	98.70	96.80	97.50	181,438
06 Mar 25	98.40000 -1.90	100.50	98.40	100.50	439,369
05 Mar 25	100.30000 +0.55	102.60	99.70	100.60	427,050
04 Mar 25	99.75000 -2.15	102.30	99.75	101.70	188,412
03 Mar 25	101.90000 +7.55	101.90	95.15	95.15	333,953
28 Feb 25	94.35000 +1.30	95.20	93.10	93.50	490,022
27 Feb 25	93.05000 -1.35	94.95	91.25	92.00	409,608
26 Feb 25	94.40000 +0.05	95.50	94.30	94.95	257,576
25 Feb 25	94.35000 -0.10	95.30	93.80	94.50	192,647
24 Feb 25	94.45000 +0.45	95.70	94.20	94.25	127,029
21 Feb 25	94.00000 +0.90	94.60	93.25	93.55	156,898
20 Feb 25	93.10000 -1.10	94.65	93.10	94.65	158,414
19 Feb 25	94.20000 -1.50	96.25	94.15	95.50	136,182
18 Feb 25	95.70000 +0.30	96.65	95.20	95.65	198,490
17 Feb 25	95.40000 +1.10	96.05	93.50	94.10	145,075
14 Feb 25	94.30000 -0.60	95.05	94.30	95.00	156,301
13 Feb 25	94.90000 +0.30	95.10	94.00	94.60	149,122
12 Feb 25	94.60000 +0.25	95.95	94.40	94.40	172,505
11 Feb 25	94.35000 -0.35	94.80	93.75	94.70	112,639
10 Feb 25	94.70000 +0.60	94.75	93.30	94.20	88,915
07 Feb 25	94.10000 +0.00	94.75	93.65	94.50	138,533
06 Feb 25	94.10000 -1.40	95.95	93.75	95.95	92,219
05 Feb 25	95.50000 +1.40	95.50	93.70	94.25	88,873
04 Feb 25	94.10000 -0.55	94.65	93.60	94.40	72,319
03 Feb 25	94.65000 +0.90	94.65	91.50	92.15	118,804
31 Jan 25	93.75000 -0.10	94.25	93.55	93.75	104,777
30 Jan 25	93.85000 +1.05	94.30	92.90	92.90	101,717
29 Jan 25	92.80000 +0.65	93.35	92.50	92.50	97,802
28 Jan 25	92.15000 +0.00	93.00	91.85	92.15	164,439
27 Jan 25	92.15000 +0.45	92.15	90.55	91.05	87,845
24 Jan 25	91.70000 -0.10	91.95	90.25	91.95	96,044
23 Jan 25	91.80000 -0.90	93.55	91.60	93.10	140,439
22 Jan 25	92.70000 +2.00	92.80	90.80	90.80	128,675
21 Jan 25	90.70000 +0.30	90.95	89.80	90.10	139,845
20 Jan 25	90.40000 +0.45	90.80	90.10	90.15	60,767
17 Jan 25	89.95000 +0.45	90.15	89.10	89.25	105,733
16 Jan 25	89.50000 +0.45	89.75	89.05	89.30	110,462
15 Jan 25	89.05000 +0.65	89.15	88.45	88.45	115,334
14 Jan 25	88.40000 +1.20	89.00	87.70	87.80	112,065
13 Jan 25	87.20000 -2.10	89.40	87.20	88.70	97,658
10 Jan 25	89.30000 +1.15	89.30	87.80	88.00	114,899
09 Jan 25	88.15000 +0.55	88.55	87.25	87.50	85,710
08 Jan 25	87.60000 +0.70	87.75	86.65	86.90	137,895
07 Jan 25	86.90000 +0.90	87.00	86.15	86.30	150,667
06 Jan 25	86.00000 -0.05	86.50	85.75	86.25	101,322
03 Jan 25	86.05000 -0.40	86.45	85.65	86.25	79,109
02 Jan 25	86.45000 +1.35	86.45	84.75	84.90	147,224
30 Dec 24	85.10000 -0.50	85.40	84.70	85.40	47,944
27 Dec 24	85.60000 -0.15	87.20	84.15	85.80	79,588
23 Dec 24	85.75000 +1.20	85.75	84.15	84.50	137,861
20 Dec 24	84.55000 +0.50	84.55	82.95	83.60	308,758
19 Dec 24	84.05000 -1.25	85.10	83.40	84.50	203,787
18 Dec 24	85.30000 -0.90	86.60	85.10	86.40	149,949
17 Dec 24	86.20000 -1.55	87.55	86.20	87.40	160,481
16 Dec 24	87.75000 +0.80	87.75	86.35	86.85	166,701
13 Dec 24	86.95000 -0.70	88.35	86.40	87.60	170,847
12 Dec 24	87.65000 -0.30	88.25	87.45	88.15	131,109
11 Dec 24	87.95000 +0.70	87.95	86.75	87.00	157,026
10 Dec 24	87.25000 -0.40	88.15	86.95	87.30	245,869
09 Dec 24	87.65000 -2.45	90.60	87.45	90.60	134,412
06 Dec 24	90.10000 -0.05	90.10	88.45	89.85	172,839
05 Dec 24	90.15000 +1.10	90.15	88.85	88.85	187,228
04 Dec 24	89.05000 +1.85	89.20	87.55	87.55	136,340
03 Dec 24	87.20000 +1.00	87.20	85.55	86.10	112,473
02 Dec 24	86.20000 +1.15	86.20	84.50	85.25	100,670
29 Nov 24	85.05000 +0.05	85.05	84.40	84.75	113,024
28 Nov 24	85.00000 -0.40	85.75	85.00	85.45	80,852
27 Nov 24	85.40000 +0.30	85.60	84.95	85.35	99,272
26 Nov 24	85.10000 -0.05	85.80	84.75	85.70	135,482
25 Nov 24	85.15000 -0.35	85.75	84.35	85.75	946,815
22 Nov 24	85.50000 +0.90	85.60	84.45	84.45	106,591
21 Nov 24	84.60000 +0.15	85.20	84.45	84.75	117,342
20 Nov 24	84.45000 +0.20	85.05	84.10	84.70	65,101
19 Nov 24	84.25000 -0.05	84.60	83.45	84.25	110,276
18 Nov 24	84.30000 -0.05	85.10	83.70	84.45	80,457
15 Nov 24	84.35000 -0.35	85.10	84.10	84.60	87,469
14 Nov 24	84.70000 +1.45	85.05	83.85	84.20	144,274
13 Nov 24	83.25000 -2.20	85.55	83.00	85.55	179,191
12 Nov 24	85.45000 -0.30	85.85	84.55	85.50	141,370
11 Nov 24	85.75000 +2.20	86.20	83.70	83.70	120,376
08 Nov 24	83.55000 +0.75	84.00	82.95	82.95	134,567
07 Nov 24	82.80000 -0.70	83.90	82.20	83.55	108,688
06 Nov 24	83.50000 -0.35	85.10	83.50	84.20	125,559
05 Nov 24	83.85000 +1.35	84.00	82.65	82.80	92,406
04 Nov 24	82.50000 -0.50	83.10	81.60	83.10	84,816
01 Nov 24	83.00000 +3.85	83.00	79.35	82.40	131,836
31 Oct 24	79.15000 -1.15	80.65	78.70	80.35	182,441
30 Oct 24	80.30000 -0.35	81.10	80.00	81.10	92,568
29 Oct 24	80.65000 -0.50	81.85	80.65	81.25	101,588
28 Oct 24	81.15000 +0.55	81.55	79.95	80.85	64,999
25 Oct 24	80.60000 +0.25	80.60	79.30	80.00	82,722
24 Oct 24	80.35000 -0.10	80.75	79.90	80.15	66,441
23 Oct 24	80.45000 +0.30	81.90	79.95	80.35	91,481
22 Oct 24	80.15000 -0.45	80.80	79.65	80.70	70,355
21 Oct 24	80.60000 +0.10	80.70	80.35	80.40	66,381
18 Oct 24	80.50000 +0.50	80.80	79.70	79.85	86,648
17 Oct 24	80.00000 +1.05	80.00	76.75	77.30	75,082
16 Oct 24	78.95000 -0.50	79.90	78.95	79.55	120,047
15 Oct 24	79.45000 -0.50	80.60	79.45	80.00	96,678
14 Oct 24	79.95000 +0.75	80.20	79.30	79.55	79,097
11 Oct 24	79.20000 +0.75	79.50	78.50	78.90	60,557
10 Oct 24	78.45000 -1.45	79.80	78.00	79.80	78,050
09 Oct 24	79.90000 +0.75	80.00	79.10	79.35	98,741
08 Oct 24	79.15000 +1.25	79.15	77.75	78.00	124,709
07 Oct 24	77.90000 +0.40	78.05	77.15	77.95	100,608
04 Oct 24	77.50000 -0.10	78.00	77.35	77.35	77,491
03 Oct 24	77.60000 -0.30	77.95	77.45	77.80	64,850
02 Oct 24	77.90000 -0.40	78.70	77.75	78.25	76,949
01 Oct 24	78.30000 +1.05	79.35	77.40	77.40	107,105
30 Sep 24	77.25000 -0.45	78.35	77.05	77.65	190,861
27 Sep 24	77.70000 -0.10	78.25	77.25	77.85	115,771
26 Sep 24	77.80000 -0.55	78.90	77.80	78.70	130,820
25 Sep 24	78.35000 +0.70	78.35	77.15	77.40	102,858
24 Sep 24	77.65000 +0.30	77.70	77.20	77.60	137,986
23 Sep 24	77.35000 +1.85	77.55	76.25	76.75	120,409
20 Sep 24	75.50000 -0.10	75.75	75.00	75.50	339,304
19 Sep 24	75.60000 +1.45	75.60	74.25	74.25	112,651
18 Sep 24	74.15000 -0.65	75.15	74.10	74.60	123,708
17 Sep 24	74.80000 +1.10	74.80	73.35	74.00	167,391
16 Sep 24	73.70000 +0.20	73.95	72.95	73.10	106,119
13 Sep 24	73.50000 +0.80	73.50	72.50	72.65	72,885
12 Sep 24	72.70000 +1.30	72.80	72.05	72.05	119,724
11 Sep 24	71.40000 -2.00	73.75	70.70	73.75	97,866
10 Sep 24	73.40000 -0.20	74.50	73.40	73.40	180,247
09 Sep 24	73.60000 +1.15	73.65	72.35	72.55	107,155
06 Sep 24	72.45000 +0.15	72.70	71.70	72.35	97,534
05 Sep 24	72.30000 +1.40	72.40	70.85	70.90	137,213
04 Sep 24	70.90000 +1.20	70.90	68.70	68.90	153,054
03 Sep 24	69.70000 -0.60	70.75	69.20	70.30	113,359
02 Sep 24	70.30000 +1.20	71.45	70.30	71.00	115,195
30 Aug 24	69.10000 +0.15	69.65	68.55	68.60	211,557
29 Aug 24	68.95000 +0.95	68.95	68.00	68.00	69,822
28 Aug 24	68.00000 +0.00	68.75	67.85	68.75	92,130
27 Aug 24	68.00000 -0.30	68.65	67.70	68.45	90,855
26 Aug 24	68.30000 +0.40	68.55	67.85	68.00	62,320
23 Aug 24	67.90000 +0.45	68.05	66.90	67.65	68,730
22 Aug 24	67.45000 +0.15	68.20	66.95	67.30	92,992
21 Aug 24	67.30000 +0.10	67.30	66.75	67.15	113,691
20 Aug 24	67.20000 +0.30	68.25	67.00	67.15	111,419
19 Aug 24	66.90000 +0.75	67.15	65.90	66.15	169,456
16 Aug 24	66.15000 -2.90	68.40	66.00	68.30	225,393
15 Aug 24	69.05000 +0.15	69.40	68.30	68.90	82,925
14 Aug 24	68.90000 -0.10	69.75	68.50	69.10	68,294
13 Aug 24	69.00000 +0.45	69.30	68.60	68.65	109,706
12 Aug 24	68.55000 +0.35	69.40	68.25	68.25	70,068
09 Aug 24	68.20000 -1.30	70.40	67.95	69.65	126,042
08 Aug 24	69.50000 -2.30	71.80	67.35	71.80	188,926
07 Aug 24	71.80000 +1.80	72.65	70.95	72.10	185,704
06 Aug 24	70.00000 -0.60	70.60	69.60	70.50	142,477
05 Aug 24	70.60000 -1.30	71.00	69.55	70.80	87,449
02 Aug 24	71.90000 -0.45	72.35	71.35	72.00	45,547
01 Aug 24	72.35000 -0.85	73.30	71.95	73.05	88,960
31 Jul 24	73.20000 +0.50	73.85	72.55	72.75	130,995
30 Jul 24	72.70000 +0.75	72.80	71.80	71.95	104,353
29 Jul 24	71.95000 +0.10	72.80	71.75	72.75	53,755
26 Jul 24	71.85000 +0.40	72.05	71.15	71.45	63,955
25 Jul 24	71.45000 -0.65	72.00	70.90	72.00	92,404
24 Jul 24	72.10000 -0.45	72.30	71.10	72.20	102,053
23 Jul 24	72.55000 -1.05	73.95	72.40	73.95	85,109
22 Jul 24	73.60000 +0.80	74.15	72.00	72.00	83,537
19 Jul 24	72.80000 +0.50	73.30	72.10	72.40	98,440
18 Jul 24	72.30000 -0.05	73.55	72.00	72.50	63,737
17 Jul 24	72.35000 +0.20	72.50	71.75	72.00	72,409
16 Jul 24	72.15000 -0.25	72.65	71.80	72.15	91,837
15 Jul 24	72.40000 -0.30	73.00	72.00	73.00	44,797
12 Jul 24	72.70000 +0.35	73.20	72.10	72.10	95,115
11 Jul 24	72.35000 -0.60	72.70	71.90	71.95	67,053
10 Jul 24	72.95000 +1.30	72.95	71.70	71.75	113,918
09 Jul 24	71.65000 +0.25	72.05	70.90	71.20	114,588
08 Jul 24	71.40000 -0.70	73.40	71.25	72.20	105,825
05 Jul 24	72.10000 +0.60	72.20	71.10	71.35	76,899
04 Jul 24	71.50000 +0.50	71.70	70.90	71.25	58,549
03 Jul 24	71.00000 +0.45	71.25	70.25	71.10	149,263
02 Jul 24	70.55000 -0.30	70.95	69.65	70.70	131,039
01 Jul 24	70.85000 -0.35	71.80	70.85	71.50	118,140
28 Jun 24	71.20000 -0.55	71.95	67.40	67.50	169,880
27 Jun 24	71.75000 -0.70	72.55	71.55	72.50	108,862
26 Jun 24	72.45000 +1.10	72.45	71.35	71.70	156,782
25 Jun 24	71.35000 -0.10	71.80	70.95	71.30	87,861
24 Jun 24	71.45000 +0.20	71.70	70.55	71.10	72,006
21 Jun 24	71.25000 +0.65	71.30	70.30	71.30	306,178
20 Jun 24	70.60000 +0.50	70.60	69.80	69.95	106,062
19 Jun 24	70.10000 +0.35	70.15	69.35	69.65	91,051
18 Jun 24	69.75000 +0.60	69.75	69.15	69.60	137,702
17 Jun 24	69.15000 -1.25	71.10	69.15	70.05	135,623
14 Jun 24	70.40000 -1.15	71.80	70.35	71.80	91,472
13 Jun 24	71.55000 -1.20	72.95	71.55	72.95	153,673
12 Jun 24	72.75000 +1.50	72.80	71.10	71.60	109,528
11 Jun 24	71.25000 -0.25	72.25	71.20	71.50	133,676
10 Jun 24	71.50000 -0.45	71.65	70.20	70.95	119,939
07 Jun 24	71.95000 +0.20	72.00	71.55	71.95	117,959
06 Jun 24	71.75000 +0.30	72.10	70.95	71.40	150,601
05 Jun 24	71.45000 +1.30	71.80	70.25	70.50	114,697
04 Jun 24	70.15000 -0.10	70.25	69.25	70.00	96,074
03 Jun 24	70.25000 +1.05	70.25	68.75	69.70	136,735
31 May 24	69.20000 -0.30	69.60	68.50	69.60	519,394
30 May 24	69.50000 +0.30	71.20	68.90	69.00	123,962
29 May 24	69.20000 -0.85	70.45	68.95	70.10	96,091
28 May 24	70.05000 -1.45	72.40	70.05	72.40	158,832
27 May 24	71.50000 -0.60	72.05	71.20	72.05	23,532
24 May 24	72.10000 -0.95	73.15	71.70	72.70	91,354
23 May 24	73.05000 +0.00	73.45	72.30	73.05	76,849
22 May 24	73.05000 +1.25	73.40	71.45	72.00	96,095
21 May 24	71.80000 -0.15	72.05	71.40	72.00	104,735
20 May 24	71.95000 +0.05	72.15	71.55	71.90	44,327
17 May 24	71.90000 +0.70	71.95	70.50	71.00	106,150
16 May 24	71.20000 +0.00	71.45	70.85	71.30	119,148
15 May 24	71.20000 -0.10	71.55	68.05	71.55	178,157
14 May 24	71.30000 +1.20	71.30	70.30	70.60	118,959
13 May 24	70.10000 -1.05	71.85	69.80	71.85	93,844
10 May 24	71.15000 -0.40	71.80	70.75	71.75	149,250
09 May 24	71.55000 -0.20	72.50	71.55	71.65	75,596
08 May 24	71.75000 +0.35	72.75	71.50	71.50	97,893
07 May 24	71.40000 +0.75	71.50	70.20	71.00	103,628
06 May 24	70.65000 +1.05	71.05	69.65	69.65	61,231
03 May 24	69.60000 -0.15	70.30	69.30	69.75	148,606
02 May 24	69.75000 +0.65	72.90	69.40	72.05	171,158
30 Apr 24	69.10000 +0.25	69.50	68.40	68.90	127,093
29 Apr 24	68.85000 -0.15	69.40	68.80	69.40	140,854
26 Apr 24	69.00000 +0.45	69.15	68.10	68.85	99,071
25 Apr 24	68.55000 -0.55	68.85	67.90	68.85	75,062
24 Apr 24	69.10000 +0.30	69.65	68.75	68.75	96,289
23 Apr 24	68.80000 +1.00	70.35	67.90	67.90	151,303
22 Apr 24	67.80000 +0.90	68.10	67.25	67.35	107,780
19 Apr 24	66.90000 -0.70	67.25	64.45	67.25	156,582
18 Apr 24	67.60000 +0.55	67.95	67.00	67.35	95,019
17 Apr 24	67.05000 -0.20	67.20	66.45	66.50	140,455
16 Apr 24	67.25000 -0.95	67.35	66.85	67.20	82,193
15 Apr 24	68.20000 +0.10	69.05	67.65	67.95	70,002
12 Apr 24	68.10000 -0.85	69.80	67.85	69.45	89,671
11 Apr 24	68.95000 +0.10	69.35	68.50	68.90	90,068
10 Apr 24	68.85000 +0.00	69.40	67.70	69.10	81,024
09 Apr 24	68.85000 -2.05	70.45	68.85	70.30	137,380
08 Apr 24	70.90000 +0.20	71.15	70.45	70.60	69,561
05 Apr 24	70.70000 +0.60	70.90	69.40	69.40	121,834
04 Apr 24	70.10000 -0.65	71.15	69.90	70.85	163,613
03 Apr 24	70.75000 +1.35	70.85	69.45	69.45	131,119
02 Apr 24	69.40000 -0.46	70.90	69.30	70.40	174,797
28 Mar 24	69.86000 +0.70	70.18	68.82	69.38	122,265
27 Mar 24	69.16000 +0.38	69.16	68.22	68.60	150,318
26 Mar 24	68.78000 +0.68	68.78	67.74	68.08	106,951
25 Mar 24	68.10000 +0.02	68.28	67.54	68.06	183,738
22 Mar 24	68.08000 +0.34	68.40	67.56	67.56	101,785
21 Mar 24	67.74000 +1.34	67.74	66.32	66.88	135,492
20 Mar 24	66.40000 -0.86	67.72	66.40	67.44	155,926
19 Mar 24	67.26000 -1.78	68.24	66.66	67.62	167,795
18 Mar 24	69.04000 -0.12	69.38	68.40	69.00	86,077
15 Mar 24	69.16000 -0.14	69.86	68.96	69.08	227,068
14 Mar 24	69.30000 +0.48	69.40	68.66	69.06	126,551
13 Mar 24	68.82000 +0.46	69.20	68.24	68.48	104,071
12 Mar 24	68.36000 +0.18	68.54	67.98	68.42	57,390
11 Mar 24	68.18000 -0.34	68.96	68.02	68.10	73,315
08 Mar 24	68.52000 +1.18	69.26	67.78	68.88	109,174
07 Mar 24	67.34000 -0.86	68.22	67.04	68.10	155,800
06 Mar 24	68.20000 -0.16	68.58	67.92	68.40	154,485
05 Mar 24	68.36000 -0.36	68.90	68.02	68.44	125,273
04 Mar 24	68.72000 +1.38	68.84	67.70	67.70	94,169
01 Mar 24	67.34000 +0.14	68.28	66.52	68.00	120,190
29 Feb 24	67.20000 -0.66	70.36	66.58	68.04	287,510
28 Feb 24	67.86000 +0.92	68.18	64.64	66.86	272,845
27 Feb 24	66.94000 +0.34	67.04	65.98	66.40	121,722
26 Feb 24	66.60000 +0.30	67.12	66.02	66.12	90,363
23 Feb 24	66.30000 +0.72	66.44	65.20	65.74	83,000
22 Feb 24	65.58000 +0.96	65.94	65.36	65.50	85,172
21 Feb 24	64.62000 -0.72	65.76	64.02	65.04	99,352
20 Feb 24	65.34000 -0.94	66.08	64.52	66.06	82,637
19 Feb 24	66.28000 +0.28	66.28	65.34	65.88	46,805
16 Feb 24	66.00000 +0.66	66.24	65.38	65.52	89,306
15 Feb 24	65.34000 +0.34	66.16	65.14	65.76	108,014
14 Feb 24	65.00000 +1.24	65.22	64.14	64.14	98,690
13 Feb 24	63.76000 -1.50	64.92	62.82	64.88	91,845
12 Feb 24	65.26000 +0.60	65.66	64.44	65.00	83,781
09 Feb 24	64.66000 -0.14	65.00	61.76	62.28	91,347
08 Feb 24	64.80000 -0.66	65.96	64.80	65.52	90,101
07 Feb 24	65.46000 -1.42	66.98	65.32	65.32	114,518
06 Feb 24	66.88000 +0.10	67.16	66.10	66.56	97,597
05 Feb 24	66.78000 -0.48	67.24	66.58	66.64	71,866
02 Feb 24	67.26000 -0.72	68.58	67.16	68.40	79,402
01 Feb 24	67.98000 -0.44	68.80	67.96	68.30	101,109
31 Jan 24	68.42000 -0.38	69.20	67.90	68.60	177,001
30 Jan 24	68.80000 +1.24	68.90	67.70	67.70	104,022
29 Jan 24	67.56000 +1.08	68.14	66.40	67.00	121,451
26 Jan 24	66.48000 -0.50	66.48	64.84	65.28	120,409
25 Jan 24	66.98000 +0.18	67.08	66.06	66.84	79,605
24 Jan 24	66.80000 +0.66	67.20	66.12	66.56	88,598
23 Jan 24	66.14000 -0.42	66.80	65.94	66.76	86,993
22 Jan 24	66.56000 +1.34	66.74	65.36	65.62	111,781
19 Jan 24	65.22000 +1.00	65.30	63.94	64.48	109,180
18 Jan 24	64.22000 +0.54	64.22	63.18	64.12	112,641
17 Jan 24	63.68000 +0.32	63.80	62.74	62.78	92,842
16 Jan 24	63.36000 -1.04	63.74	62.72	63.56	139,142
15 Jan 24	64.40000 -2.50	66.48	64.24	66.10	145,293
12 Jan 24	66.90000 +0.90	67.22	66.28	66.28	128,684
11 Jan 24	66.00000 -0.58	67.44	66.00	66.92	86,569
10 Jan 24	66.58000 +0.30	66.78	65.54	66.46	146,337
09 Jan 24	66.28000 +0.90	66.46	65.14	65.52	156,278
08 Jan 24	65.38000 +1.22	65.50	63.98	64.20	94,661
05 Jan 24	64.16000 +0.12	64.52	62.96	62.98	211,655
04 Jan 24	64.04000 +0.96	64.28	63.08	63.08	136,077
03 Jan 24	63.08000 -0.32	63.80	62.52	63.42	122,207
02 Jan 24	63.40000 -0.76	65.08	63.32	64.44	150,398
29 Dec 23	64.16000 +0.64	64.24	63.64	63.76	78,997
28 Dec 23	63.52000 +0.18	63.60	62.86	63.42	115,444
27 Dec 23	63.34000 +1.74	63.36	61.80	61.80	126,293
22 Dec 23	61.60000 -0.08	61.76	60.88	61.42	154,735
21 Dec 23	61.68000 +0.04	62.06	60.92	61.32	245,246
20 Dec 23	61.64000 -0.34	62.20	61.44	61.90	331,394
19 Dec 23	61.98000 +0.38	62.48	61.56	61.76	223,879
18 Dec 23	61.60000 -0.14	62.04	60.86	61.88	178,371
15 Dec 23	61.74000 -2.22	64.16	61.74	64.16	520,381
14 Dec 23	63.96000 -2.14	67.70	63.56	66.60	228,393
13 Dec 23	66.10000 -0.52	67.20	66.10	66.80	128,128
12 Dec 23	66.62000 +1.22	66.64	65.68	65.68	126,452
11 Dec 23	65.40000 +0.26	65.74	64.66	65.26	145,680
08 Dec 23	65.14000 +0.22	65.36	64.70	64.92	102,617
07 Dec 23	64.92000 +1.34	64.92	63.32	63.54	176,684
06 Dec 23	63.58000 -0.72	63.90	63.16	63.34	147,076
05 Dec 23	64.30000 +0.68	64.30	63.22	63.48	141,602
04 Dec 23	63.62000 -0.56	64.86	63.46	64.10	119,903
01 Dec 23	64.18000 +0.18	64.78	63.92	64.24	148,653
30 Nov 23	64.00000 +0.68	64.06	62.78	63.48	657,151
29 Nov 23	63.32000 +1.06	63.42	62.00	62.22	247,509
28 Nov 23	62.26000 -0.90	63.10	62.26	63.10	215,952
27 Nov 23	63.16000 +0.06	63.70	63.02	63.10	162,422
24 Nov 23	63.10000 +0.52	63.36	62.22	62.66	111,017
23 Nov 23	62.58000 +0.10	63.22	62.34	63.14	116,669
22 Nov 23	62.48000 +0.50	62.82	62.32	62.32	207,848
21 Nov 23	61.98000 -0.74	63.12	61.94	62.94	177,100
20 Nov 23	62.72000 -0.44	63.54	62.32	62.32	126,346
17 Nov 23	63.16000 +0.52	64.10	62.56	62.72	177,269
16 Nov 23	62.64000 -0.46	63.44	62.64	63.00	101,139
15 Nov 23	63.10000 +0.50	63.86	62.56	62.66	165,915
14 Nov 23	62.60000 +0.12	62.80	61.56	62.60	159,794
13 Nov 23	62.48000 +0.16	63.00	62.28	62.48	118,235
10 Nov 23	62.32000 -1.44	63.08	62.28	62.98	227,892
09 Nov 23	63.76000 +1.10	64.12	62.52	62.52	184,498
08 Nov 23	62.66000 +1.24	62.88	61.34	62.00	158,613
07 Nov 23	61.42000 +2.44	61.66	58.96	58.96	114,114
06 Nov 23	58.98000 +0.04	59.18	58.46	59.06	107,839
03 Nov 23	58.94000 -0.88	61.12	58.38	60.12	142,301
02 Nov 23	59.82000 +1.32	62.32	59.54	60.40	223,665
01 Nov 23	58.50000 +0.48	58.60	55.20	55.20	134,307
31 Oct 23	58.02000 +0.06	59.04	57.98	59.04	185,839
30 Oct 23	57.96000 +1.16	58.58	57.04	57.20	131,170
27 Oct 23	56.80000 -0.46	57.58	56.72	57.26	180,948
26 Oct 23	57.26000 -1.08	58.64	57.22	57.96	158,175
25 Oct 23	58.34000 -0.70	59.64	58.24	59.16	163,116
24 Oct 23	59.04000 -0.32	60.12	58.90	59.36	176,317
23 Oct 23	59.36000 +0.16	61.98	58.68	61.98	186,526
20 Oct 23	59.20000 -0.74	60.60	59.00	59.42	287,317
19 Oct 23	59.94000 -4.32	64.16	59.68	63.86	301,224
18 Oct 23	64.26000 -0.98	65.22	64.26	65.06	185,475
17 Oct 23	65.24000 +0.04	65.36	64.50	64.88	159,123
16 Oct 23	65.20000 -0.24	66.42	65.02	66.24	101,265
13 Oct 23	65.44000 -0.80	66.20	65.30	65.64	98,578
12 Oct 23	66.24000 +0.22	66.92	66.00	66.44	125,796
11 Oct 23	66.02000 +0.36	67.08	65.00	67.08	142,173
10 Oct 23	65.66000 +0.36	66.02	65.34	65.70	144,367
09 Oct 23	65.30000 -0.66	66.30	65.20	65.88	113,146
06 Oct 23	65.96000 +1.12	65.98	65.02	65.06	121,808
05 Oct 23	64.84000 -0.08	65.50	64.26	65.08	98,177
04 Oct 23	64.92000 +0.90	65.46	63.62	63.92	132,223
03 Oct 23	64.02000 -0.36	65.46	63.94	64.18	198,352
02 Oct 23	64.38000 -1.28	66.48	63.94	66.48	283,111
29 Sep 23	65.66000 +0.68	66.26	65.18	65.44	155,343
28 Sep 23	64.98000 +0.32	65.48	64.74	64.98	150,312
27 Sep 23	64.66000 -1.16	66.16	64.66	66.02	290,965
26 Sep 23	65.82000 -0.62	66.74	65.82	66.06	140,205
25 Sep 23	66.44000 +0.20	66.96	65.86	66.96	190,969
22 Sep 23	66.24000 +0.78	66.86	64.96	64.96	231,046
21 Sep 23	65.46000 -0.58	66.62	65.44	66.00	125,164
20 Sep 23	66.04000 +0.32	66.54	65.54	65.54	142,849
19 Sep 23	65.72000 +0.86	65.72	64.42	64.42	231,024
18 Sep 23	64.86000 -0.20	65.44	64.24	65.44	110,870
15 Sep 23	65.06000 +0.06	65.62	65.06	65.44	311,278
14 Sep 23	65.00000 +0.90	65.00	64.04	64.34	147,764
13 Sep 23	64.10000 +0.36	64.24	63.34	63.66	152,082
12 Sep 23	63.74000 +0.00	64.18	63.40	64.18	138,422
11 Sep 23	63.74000 +0.38	64.00	63.32	63.40	125,103
08 Sep 23	63.36000 -0.12	64.34	63.32	63.92	171,230
07 Sep 23	63.48000 +0.36	64.16	62.90	62.92	105,757
06 Sep 23	63.12000 -0.64	64.18	63.04	63.52	134,839
05 Sep 23	63.76000 -0.02	64.22	63.36	64.22	94,483
04 Sep 23	63.78000 -0.10	64.36	63.46	63.46	60,406
01 Sep 23	63.88000 +0.26	64.20	63.34	63.78	86,904
31 Aug 23	63.62000 +0.82	63.66	62.68	63.10	406,110
30 Aug 23	62.80000 -0.18	63.30	62.64	62.78	89,967
29 Aug 23	62.98000 +1.16	63.10	61.96	62.24	83,070
28 Aug 23	61.82000 +0.36	62.28	61.74	61.88	43,497
25 Aug 23	61.46000 +0.22	61.94	60.98	61.00	116,150
24 Aug 23	61.24000 -0.22	62.22	61.16	61.86	90,582
23 Aug 23	61.46000 +0.86	61.58	60.24	60.24	89,640
22 Aug 23	60.60000 +0.02	61.06	60.32	60.82	82,049
21 Aug 23	60.58000 -0.08	60.98	60.40	60.72	90,932
18 Aug 23	60.66000 -0.32	61.22	60.32	61.00	103,332
17 Aug 23	60.98000 -0.88	62.00	60.88	62.00	70,512
16 Aug 23	61.86000 +0.26	62.02	61.40	61.40	109,136
15 Aug 23	61.60000 +0.12	61.60	60.74	61.40	78,346
14 Aug 23	61.48000 +0.08	61.52	60.70	61.28	57,230
11 Aug 23	61.40000 -0.40	62.20	61.30	61.48	101,956
10 Aug 23	61.80000 +1.24	62.20	60.86	60.86	191,865
09 Aug 23	60.56000 +0.74	61.82	60.42	61.48	112,790
08 Aug 23	59.82000 -1.18	62.50	59.20	62.36	175,871
07 Aug 23	61.00000 +3.10	63.32	60.24	61.50	303,773
04 Aug 23	57.90000 -0.10	58.16	57.46	58.00	106,988
03 Aug 23	58.00000 -0.48	58.62	57.80	58.08	93,728
02 Aug 23	58.48000 -1.46	59.76	58.48	59.46	123,255
01 Aug 23	59.94000 -0.24	60.22	59.76	59.80	85,014
31 Jul 23	60.18000 -0.46	60.72	60.00	60.22	133,774
28 Jul 23	60.64000 +0.18	60.64	59.46	60.12	84,483
27 Jul 23	60.46000 +0.62	61.06	59.86	59.92	143,609
26 Jul 23	59.84000 -0.90	60.60	59.62	60.32	89,013
25 Jul 23	60.74000 +0.54	60.92	60.04	60.32	168,213
24 Jul 23	60.20000 +0.70	60.48	59.28	59.28	85,447
21 Jul 23	59.50000 +0.10	59.50	58.72	59.40	78,475
20 Jul 23	59.40000 -0.40	59.78	58.96	59.58	94,648
19 Jul 23	59.80000 +0.90	59.90	59.16	59.24	110,119
18 Jul 23	58.90000 +0.50	59.12	58.26	58.26	115,218
17 Jul 23	58.40000 +0.40	58.42	57.74	57.92	67,757
14 Jul 23	58.00000 +0.54	58.06	57.30	57.38	82,469
13 Jul 23	57.46000 +0.80	57.62	56.78	57.00	113,818
12 Jul 23	56.66000 +1.26	56.72	54.80	55.52	124,152
11 Jul 23	55.40000 +0.30	55.76	55.08	55.08	160,730
10 Jul 23	55.10000 -1.80	55.14	53.28	54.32	305,987
07 Jul 23	56.90000 +0.54	57.84	55.94	57.24	209,092
06 Jul 23	56.36000 -0.96	57.52	56.34	56.98	116,471
05 Jul 23	57.32000 -0.48	58.98	57.22	57.88	105,355
04 Jul 23	57.80000 +0.84	58.22	56.86	57.32	168,395
03 Jul 23	56.96000 -1.12	58.40	56.56	58.40	153,292
30 Jun 23	58.08000 +0.02	58.32	57.86	57.94	204,111
29 Jun 23	58.06000 -0.34	58.68	57.86	58.06	124,031
28 Jun 23	58.40000 -0.24	58.90	58.08	58.64	74,265
27 Jun 23	58.64000 +0.50	58.72	58.04	58.04	85,191
26 Jun 23	58.14000 +0.80	58.46	57.48	57.48	120,380
23 Jun 23	57.34000 -1.16	58.10	57.26	57.66	123,360
22 Jun 23	58.50000 -0.44	58.76	57.52	58.62	134,171
21 Jun 23	58.94000 -0.68	59.60	58.84	59.50	133,634
20 Jun 23	59.62000 +0.52	59.82	59.00	59.12	100,676
19 Jun 23	59.10000 -0.22	59.30	58.60	59.30	88,973
16 Jun 23	59.32000 +0.84	59.54	58.88	58.88	454,866
15 Jun 23	58.48000 +0.18	58.90	58.18	58.22	92,202
14 Jun 23	58.30000 -0.10	58.48	57.66	58.34	164,467
13 Jun 23	58.40000 -0.34	59.10	57.82	58.50	85,522
12 Jun 23	58.74000 +0.04	59.38	58.74	58.92	116,512
09 Jun 23	58.70000 -0.36	58.94	58.12	58.72	101,326
08 Jun 23	59.06000 -0.68	59.68	58.34	59.34	138,229
07 Jun 23	59.74000 -0.82	60.54	59.74	60.54	108,291
06 Jun 23	60.56000 +0.52	60.82	59.92	60.00	91,435
05 Jun 23	60.04000 -1.20	61.28	59.70	61.28	106,029
02 Jun 23	61.24000 +0.44	61.54	60.34	61.22	94,747
01 Jun 23	60.80000 +0.80	60.94	59.78	60.00	153,205
31 May 23	60.00000 +0.66	60.00	58.58	58.96	559,895
30 May 23	59.34000 -0.02	59.56	59.06	59.30	64,780
29 May 23	59.36000 -0.10	59.80	59.18	59.80	32,964
26 May 23	59.46000 +0.08	59.46	58.76	59.40	111,172
25 May 23	59.38000 +1.40	59.54	58.32	58.32	121,947
24 May 23	57.98000 -0.76	58.38	57.44	58.38	87,380
23 May 23	58.74000 -1.10	59.98	58.68	59.48	86,061
22 May 23	59.84000 +0.60	60.00	59.12	59.40	93,187
19 May 23	59.24000 +0.20	59.76	59.24	59.32	101,210
18 May 23	59.04000 -0.28	59.78	58.88	59.62	64,175
17 May 23	59.32000 +0.50	59.86	58.74	59.20	147,667
16 May 23	58.82000 +0.20	59.06	58.34	59.00	72,183
15 May 23	58.62000 +0.10	59.16	58.62	58.64	82,038
12 May 23	58.52000 -0.74	59.30	58.20	59.30	182,062
11 May 23	59.26000 +1.30	59.30	58.18	58.18	136,905
10 May 23	57.96000 -0.36	58.40	57.46	58.40	169,036
09 May 23	58.32000 +0.88	58.58	57.58	57.58	116,889
08 May 23	57.44000 -2.06	59.52	57.04	59.50	125,141
05 May 23	59.50000 +2.98	59.76	57.00	57.00	217,708
04 May 23	56.52000 +1.64	57.28	54.58	55.22	157,634
03 May 23	54.88000 -0.12	55.06	53.96	54.76	136,569
02 May 23	55.00000 -1.50	56.70	55.00	56.50	112,749
28 Apr 23	56.50000 +0.38	57.00	55.88	56.14	151,064
27 Apr 23	56.12000 -0.12	56.54	55.58	56.46	88,454
26 Apr 23	56.24000 +0.38	56.44	55.40	55.80	99,194
25 Apr 23	55.86000 +0.04	56.14	55.52	55.76	127,372
24 Apr 23	55.82000 +0.30	56.04	55.22	55.38	74,569
21 Apr 23	55.52000 +0.02	55.62	54.60	55.62	101,578
20 Apr 23	55.50000 -0.44	56.34	55.50	55.82	83,932
19 Apr 23	55.94000 -0.56	56.58	55.92	56.22	91,763
18 Apr 23	56.50000 +0.74	56.68	55.76	55.86	110,928
17 Apr 23	55.76000 +0.46	56.42	55.44	55.44	106,490
14 Apr 23	55.30000 +0.42	55.72	54.78	55.02	64,898
13 Apr 23	54.88000 +1.06	54.88	53.86	53.86	128,645
12 Apr 23	53.82000 +0.10	54.28	53.32	53.70	148,283
11 Apr 23	53.72000 +0.08	54.88	53.56	54.78	154,540
06 Apr 23	53.64000 +0.06	54.08	53.20	53.50	92,822
05 Apr 23	53.58000 -1.34	55.24	53.36	55.24	112,101
04 Apr 23	54.92000 +1.12	55.16	54.04	54.04	148,646
03 Apr 23	53.80000 -0.90	55.04	53.72	55.02	141,118
31 Mar 23	54.70000 +0.42	55.38	54.30	54.58	216,636
30 Mar 23	54.28000 +0.24	54.48	53.90	54.38	99,883
29 Mar 23	54.04000 +0.30	54.32	53.42	53.42	81,853
28 Mar 23	53.74000 -1.16	54.94	53.74	54.94	122,008
27 Mar 23	54.90000 +0.24	55.44	54.40	55.02	97,759
24 Mar 23	54.66000 -0.80	55.82	54.04	55.34	156,794
23 Mar 23	55.46000 +2.38	55.70	53.60	54.00	140,533
22 Mar 23	53.08000 +0.60	53.18	51.94	52.12	101,570
21 Mar 23	52.48000 +0.86	52.66	51.62	51.62	133,019
20 Mar 23	51.62000 -0.44	52.68	51.32	51.70	157,614
17 Mar 23	52.06000 -1.66	54.44	51.92	53.98	346,896
16 Mar 23	53.72000 +1.40	53.90	52.44	53.10	173,191
15 Mar 23	52.32000 -1.16	53.30	52.22	53.30	125,766
14 Mar 23	53.48000 +1.24	53.64	52.42	52.60	94,070
13 Mar 23	52.24000 +0.12	52.40	51.42	51.80	127,446
10 Mar 23	52.12000 -0.38	52.14	51.30	51.36	126,184
09 Mar 23	52.50000 -0.50	53.00	52.02	52.64	66,807
08 Mar 23	53.00000 -0.16	53.14	52.38	52.80	91,275
07 Mar 23	53.16000 -0.24	53.96	53.10	53.16	69,299
06 Mar 23	53.40000 -0.06	53.74	52.84	53.74	87,214
03 Mar 23	53.46000 +1.42	53.72	52.22	52.26	91,019
02 Mar 23	52.04000 -1.14	52.94	51.70	52.94	114,763
01 Mar 23	53.18000 +1.26	54.32	52.24	52.24	196,937
28 Feb 23	51.92000 +0.98	52.22	50.58	50.60	286,867
27 Feb 23	50.94000 -0.24	51.56	50.32	50.86	146,175
24 Feb 23	51.18000 -0.44	52.20	50.82	51.86	223,911
23 Feb 23	51.62000 +0.22	52.18	51.48	51.72	83,007
22 Feb 23	51.40000 -0.70	52.36	51.40	52.36	141,982
21 Feb 23	52.10000 -0.10	52.48	51.40	51.90	88,926
20 Feb 23	52.20000 +0.34	52.48	51.76	51.96	58,467
17 Feb 23	51.86000 -1.18	52.68	51.86	52.68	129,924
16 Feb 23	53.04000 +0.10	53.34	52.60	53.00	114,358
15 Feb 23	52.94000 +0.60	53.00	52.32	52.44	60,752
14 Feb 23	52.34000 +0.36	52.78	52.04	52.06	121,397
13 Feb 23	51.98000 +1.00	52.02	50.92	51.06	113,844
10 Feb 23	50.98000 -0.54	51.52	50.28	51.20	117,341
09 Feb 23	51.52000 -0.98	53.20	51.52	52.66	179,733
08 Feb 23	52.50000 -2.02	54.08	52.14	53.86	208,835
07 Feb 23	54.52000 -0.40	54.92	54.12	54.92	123,972
06 Feb 23	54.92000 +0.40	54.92	54.08	54.48	108,241
03 Feb 23	54.52000 -0.26	54.58	53.54	54.40	222,371
02 Feb 23	54.78000 +1.78	54.88	53.26	53.36	126,683
01 Feb 23	53.00000 -0.38	53.60	52.82	53.04	106,074
31 Jan 23	53.38000 +0.18	53.72	52.96	53.00	136,787
30 Jan 23	53.20000 +0.20	53.26	52.28	52.72	102,732
27 Jan 23	53.00000 +0.42	53.02	52.16	52.62	85,034
26 Jan 23	52.58000 +0.30	53.08	52.00	52.40	172,238
25 Jan 23	52.28000 +1.00	52.42	51.20	51.24	138,161
24 Jan 23	51.28000 +0.48	51.38	50.82	50.90	185,954
23 Jan 23	50.80000 +0.46	51.08	50.46	50.62	53,594
20 Jan 23	50.34000 +0.30	50.52	49.70	50.36	86,130
19 Jan 23	50.04000 -0.82	50.76	49.92	50.52	97,388
18 Jan 23	50.86000 +0.10	51.38	50.42	50.68	114,059
17 Jan 23	50.76000 +0.50	51.14	50.32	50.32	115,002
16 Jan 23	50.26000 -1.46	51.90	49.97	51.84	107,711
13 Jan 23	51.72000 +1.38	51.78	50.48	50.58	131,822
12 Jan 23	50.34000 -0.04	51.00	49.95	50.30	175,115
11 Jan 23	50.38000 +0.61	50.60	49.30	49.51	209,791
10 Jan 23	49.77000 +0.28	49.77	48.93	49.11	245,844
09 Jan 23	49.49000 +1.10	49.60	48.19	48.63	214,491
06 Jan 23	48.39000 +0.62	48.53	47.31	47.92	101,713
05 Jan 23	47.77000 -0.19	48.19	47.38	47.79	113,096
04 Jan 23	47.96000 +0.33	48.26	47.57	47.80	115,548
03 Jan 23	47.63000 +0.70	48.07	46.89	47.01	117,416
02 Jan 23	46.93000 +0.00	47.27	46.67	47.25	44,448
30 Dec 22	46.93000 -0.67	47.58	46.93	47.35	67,442
29 Dec 22	47.60000 +0.37	47.60	46.89	47.47	94,668
28 Dec 22	47.23000 +0.67	47.33	46.12	46.27	83,065
27 Dec 22	46.56000 -0.29	47.18	46.35	47.17	41,807
23 Dec 22	46.85000 -0.07	47.13	46.62	46.72	64,088
22 Dec 22	46.92000 -0.92	47.98	46.84	47.83	95,628
21 Dec 22	47.84000 +0.99	47.89	46.77	46.96	150,289
20 Dec 22	46.85000 -0.65	47.25	46.51	46.70	136,543
19 Dec 22	47.50000 -2.06	49.66	47.41	49.65	143,600
16 Dec 22	49.56000 -0.06	49.81	48.93	49.28	498,424
15 Dec 22	49.62000 -2.50	51.80	49.62	51.70	161,777
14 Dec 22	52.12000 +0.14	52.26	51.30	52.26	220,155
13 Dec 22	51.98000 +0.64	53.02	50.84	51.48	175,952
12 Dec 22	51.34000 +0.06	51.88	50.98	50.98	158,757
09 Dec 22	51.28000 +0.04	52.04	50.90	50.90	141,768
08 Dec 22	51.24000 +0.60	51.52	50.02	50.82	174,575
07 Dec 22	50.64000 -0.06	51.32	50.36	50.38	157,453
06 Dec 22	50.70000 -1.12	51.92	50.50	51.70	205,969
05 Dec 22	51.82000 -0.34	52.64	51.64	52.12	120,552
02 Dec 22	52.16000 -0.40	53.00	51.62	52.38	190,032
01 Dec 22	52.56000 +0.60	53.24	52.22	52.90	248,370
30 Nov 22	51.96000 +0.86	52.30	51.38	51.50	540,193
29 Nov 22	51.10000 -0.96	52.08	51.00	52.08	137,196
28 Nov 22	52.06000 -0.34	52.64	51.80	52.16	166,877
25 Nov 22	52.40000 -0.40	53.06	52.10	52.68	161,329
24 Nov 22	52.80000 +0.10	53.34	52.72	53.06	126,471
23 Nov 22	52.70000 -0.22	53.20	52.10	53.10	217,438
22 Nov 22	52.92000 -1.34	54.14	52.76	53.82	106,758
21 Nov 22	54.26000 -0.50	54.70	53.28	54.52	159,200
18 Nov 22	54.76000 +0.58	54.96	53.60	54.14	113,927
17 Nov 22	54.18000 +0.58	54.18	53.22	53.60	111,177
16 Nov 22	53.60000 -1.02	54.80	53.60	54.70	122,038
15 Nov 22	54.62000 -0.82	55.46	54.62	55.28	236,892
14 Nov 22	55.44000 -0.22	56.30	55.44	55.86	173,858
11 Nov 22	55.66000 -0.24	56.42	54.98	56.28	412,410
10 Nov 22	55.90000 +2.90	56.14	52.22	52.72	183,542
09 Nov 22	53.00000 +0.68	53.32	51.82	51.92	107,809
08 Nov 22	52.32000 +0.76	52.52	51.24	51.36	106,626
07 Nov 22	51.56000 -0.64	52.62	51.28	51.86	146,728
04 Nov 22	52.20000 +1.98	52.46	50.48	50.70	281,121
03 Nov 22	50.22000 -0.78	51.34	48.45	51.30	303,567
02 Nov 22	51.00000 -1.18	52.68	51.00	52.32	244,479
01 Nov 22	52.18000 +0.30	53.02	51.56	52.16	275,531
31 Oct 22	51.88000 -0.04	52.28	51.50	52.28	203,955
28 Oct 22	51.92000 -0.48	52.24	51.30	51.30	181,493
27 Oct 22	52.40000 -0.60	53.24	52.24	52.78	176,742
26 Oct 22	53.00000 +0.34	53.66	52.42	52.48	199,438
25 Oct 22	52.66000 +1.58	52.74	50.54	51.40	169,273
24 Oct 22	51.08000 +0.76	51.74	50.36	50.50	196,216
21 Oct 22	50.32000 -3.94	53.56	50.00	52.80	301,774
20 Oct 22	54.26000 +0.48	54.80	53.38	53.50	122,522
19 Oct 22	53.78000 -1.14	55.02	53.40	54.86	148,139
18 Oct 22	54.92000 +0.08	55.48	54.28	55.16	129,278
17 Oct 22	54.84000 +1.08	55.20	53.28	53.78	171,445
14 Oct 22	53.76000 +0.32	54.56	53.10	54.00	427,435
13 Oct 22	53.44000 +0.24	53.62	52.10	52.86	310,979
12 Oct 22	53.20000 -0.20	53.86	53.12	53.38	368,865
11 Oct 22	53.40000 -0.70	54.28	52.80	53.90	234,665
10 Oct 22	54.10000 +0.62	55.44	53.00	53.12	177,976
07 Oct 22	53.48000 -1.40	54.84	53.48	54.60	105,713
06 Oct 22	54.88000 -0.04	55.58	54.68	55.24	108,073
05 Oct 22	54.92000 -0.22	55.42	54.68	54.92	150,799
04 Oct 22	55.14000 +1.64	55.66	53.82	53.82	166,098
03 Oct 22	53.50000 +1.78	53.74	51.50	51.64	207,010
30 Sep 22	51.72000 +1.48	51.78	50.08	50.08	246,152
29 Sep 22	50.24000 -1.72	51.80	49.94	51.80	227,877
28 Sep 22	51.96000 -1.66	53.58	50.84	53.20	302,762
27 Sep 22	53.62000 -0.48	55.54	53.62	54.46	226,291
26 Sep 22	54.10000 -1.20	55.84	54.10	55.00	242,108
23 Sep 22	55.30000 -1.38	56.66	54.88	56.52	159,389
22 Sep 22	56.68000 -0.14	58.26	55.80	55.80	212,802
21 Sep 22	56.82000 +2.18	56.94	54.42	54.58	206,828
20 Sep 22	54.64000 +0.04	54.82	53.32	54.82	418,551
19 Sep 22	54.60000 +0.14	54.72	54.10	54.56	126,711
16 Sep 22	54.46000 -2.28	56.78	54.46	56.36	434,233
15 Sep 22	56.74000 -0.58	57.74	56.74	57.60	134,366
14 Sep 22	57.32000 -0.50	58.18	56.96	57.50	158,683
13 Sep 22	57.82000 -1.66	59.74	57.60	59.50	146,722
12 Sep 22	59.48000 -0.48	60.42	59.42	59.92	147,553
09 Sep 22	59.96000 +1.02	60.14	59.22	59.22	102,371
08 Sep 22	58.94000 -0.26	59.68	58.12	59.40	95,703
07 Sep 22	59.20000 +1.16	59.52	57.64	57.64	201,907
06 Sep 22	58.04000 +0.40	59.04	57.40	57.50	112,433
05 Sep 22	57.64000 -0.72	58.00	56.92	57.96	96,194
02 Sep 22	58.36000 +2.16	58.42	56.20	56.20	150,776
01 Sep 22	56.20000 -1.34	57.08	56.16	56.66	148,453
31 Aug 22	57.54000 +0.86	57.94	56.60	56.66	228,055
30 Aug 22	56.68000 +0.90	57.68	55.76	55.76	168,062
29 Aug 22	55.78000 -0.24	56.18	55.16	55.20	117,010
26 Aug 22	56.02000 -1.56	57.96	56.02	57.96	121,272
25 Aug 22	57.58000 +0.28	58.00	57.28	57.60	93,969
24 Aug 22	57.30000 +0.18	57.50	56.46	56.86	111,477
23 Aug 22	57.12000 -0.08	57.54	56.68	56.94	221,118
22 Aug 22	57.20000 +0.30	57.20	56.22	56.84	231,365
19 Aug 22	56.90000 +0.06	57.26	56.46	56.46	116,810
18 Aug 22	56.84000 -0.08	57.30	56.38	56.78	133,819
17 Aug 22	56.92000 -0.34	57.68	56.60	57.34	109,038
16 Aug 22	57.26000 -0.98	58.60	56.92	58.60	99,578
15 Aug 22	58.24000 +0.84	58.42	57.34	57.56	98,194
12 Aug 22	57.40000 -0.28	58.18	57.40	57.48	118,069
11 Aug 22	57.68000 -0.24	58.44	57.16	58.16	133,279
10 Aug 22	57.92000 +1.38	58.18	56.06	56.78	152,604
09 Aug 22	56.54000 -2.28	59.64	56.20	58.80	140,630
08 Aug 22	58.82000 +0.88	58.86	57.98	58.28	111,504
05 Aug 22	57.94000 -0.56	59.44	57.76	59.00	178,846
04 Aug 22	58.50000 +0.90	61.00	57.66	57.66	252,381
03 Aug 22	57.60000 +1.76	57.60	55.46	55.46	93,984
02 Aug 22	55.84000 -0.62	56.84	55.40	56.84	99,252
01 Aug 22	56.46000 +0.80	56.46	55.06	55.98	159,493
29 Jul 22	55.66000 +0.66	56.26	55.38	55.38	212,406
28 Jul 22	55.00000 -0.30	55.66	54.52	55.66	124,086
27 Jul 22	55.30000 +1.86	55.42	53.28	53.50	222,003
26 Jul 22	53.44000 -0.78	54.22	53.32	54.04	96,978
25 Jul 22	54.22000 -0.50	54.72	53.70	54.64	132,195
22 Jul 22	54.72000 +0.36	55.04	54.06	54.30	447,655
21 Jul 22	54.36000 +0.16	55.02	54.04	54.34	260,521
20 Jul 22	54.20000 +0.98	54.80	54.04	54.70	170,058
19 Jul 22	53.22000 -0.28	53.22	52.26	53.14	150,866
18 Jul 22	53.50000 +1.00	53.56	52.60	52.74	118,283
15 Jul 22	52.50000 +0.36	52.64	51.66	52.24	168,263
14 Jul 22	52.14000 -0.84	53.02	51.94	52.82	173,826
13 Jul 22	52.98000 -0.28	53.28	52.20	53.22	183,663
12 Jul 22	53.26000 +0.12	53.54	52.76	53.02	122,048
11 Jul 22	53.14000 -1.74	54.42	52.82	53.70	198,046
08 Jul 22	54.88000 +0.68	55.98	54.18	54.46	241,144
07 Jul 22	54.20000 +1.38	54.44	52.96	53.30	241,287
06 Jul 22	52.82000 +1.94	52.96	51.16	51.22	293,771
05 Jul 22	50.88000 +1.12	51.70	50.14	51.38	261,799
04 Jul 22	49.76000 +1.22	50.42	48.73	48.87	163,160
01 Jul 22	48.54000 -0.45	48.75	47.70	48.25	325,671
30 Jun 22	48.99000 -1.01	49.54	48.31	49.54	269,407
29 Jun 22	50.00000 -0.46	50.76	48.76	50.76	208,452
28 Jun 22	50.46000 -1.52	52.02	50.46	51.66	182,540
27 Jun 22	51.98000 +0.48	52.32	51.48	51.86	172,095
24 Jun 22	51.50000 +1.53	51.76	50.10	50.30	268,230
23 Jun 22	49.97000 -0.93	51.20	48.79	51.20	204,579
22 Jun 22	50.90000 -1.20	51.56	50.00	51.54	231,411
21 Jun 22	52.10000 -1.04	53.56	51.82	53.14	173,961
20 Jun 22	53.14000 +0.62	53.46	52.46	52.80	112,381
17 Jun 22	52.52000 +1.14	52.98	51.44	51.46	527,609
16 Jun 22	51.38000 -1.32	52.76	51.22	52.58	184,804
15 Jun 22	52.70000 +0.06	53.78	52.34	53.08	223,751
14 Jun 22	52.64000 -1.84	54.92	52.64	54.68	289,830
13 Jun 22	54.48000 -1.94	56.06	54.40	54.78	231,131
10 Jun 22	56.42000 -1.18	57.70	56.42	57.18	217,459
09 Jun 22	57.60000 -0.86	58.80	57.52	58.14	128,023
08 Jun 22	58.46000 +0.86	58.46	57.32	57.74	106,041
07 Jun 22	57.60000 -0.86	58.46	57.34	58.08	134,593
06 Jun 22	58.46000 +0.34	58.60	58.16	58.52	77,550
03 Jun 22	58.12000 -0.36	59.00	57.84	58.76	129,706
02 Jun 22	58.48000 -0.12	58.80	57.88	58.52	94,099
01 Jun 22	58.60000 +0.94	59.70	58.10	58.62	139,743
31 May 22	57.66000 -0.80	58.20	57.06	58.10	573,988
30 May 22	58.46000 +0.60	58.76	58.24	58.24	89,706
27 May 22	57.86000 +1.06	57.86	56.48	57.14	233,260
26 May 22	56.80000 +0.56	57.12	55.88	55.88	353,087
25 May 22	56.24000 +0.24	56.50	55.90	56.38	213,059
24 May 22	56.00000 -1.04	57.00	55.84	56.30	130,694
23 May 22	57.04000 +0.06	58.52	56.82	58.08	96,099
20 May 22	56.98000 +0.12	57.78	56.74	57.10	179,655
19 May 22	56.86000 +1.04	56.86	55.30	55.32	165,105
18 May 22	55.82000 -0.38	56.66	55.44	56.14	201,305
17 May 22	56.20000 +0.42	56.88	55.44	56.16	222,153
16 May 22	55.78000 -1.54	57.62	55.54	57.62	129,190
13 May 22	57.32000 +0.12	57.88	56.86	57.56	520,872
12 May 22	57.20000 -2.72	59.00	55.80	58.78	200,355
11 May 22	59.92000 +1.08	60.44	59.12	59.24	226,469
10 May 22	58.84000 +0.76	59.60	58.32	58.76	148,147
09 May 22	58.08000 -1.16	59.22	57.84	59.22	145,073
06 May 22	59.24000 -1.28	60.46	57.96	60.34	246,180
05 May 22	60.52000 -0.70	62.30	59.80	62.28	230,563
04 May 22	61.22000 +0.32	61.28	59.50	60.48	183,475
03 May 22	60.90000 +0.68	62.42	60.56	61.50	149,336
02 May 22	60.22000 -0.38	61.30	57.24	60.24	160,030
29 Apr 22	60.60000 +0.30	61.04	59.70	60.66	142,804
28 Apr 22	60.30000 +2.42	60.66	57.76	57.82	208,333
27 Apr 22	57.88000 -0.76	59.18	57.28	58.62	114,706
26 Apr 22	58.64000 -0.30	59.80	58.62	58.90	256,942
25 Apr 22	58.94000 +0.68	59.16	56.50	57.00	147,546
22 Apr 22	58.26000 +0.40	58.72	56.76	57.26	157,627
21 Apr 22	57.86000 -1.20	59.38	57.68	59.10	216,338
20 Apr 22	59.06000 -0.48	60.26	59.06	59.74	104,565
19 Apr 22	59.54000 -0.68	60.30	58.62	60.30	154,835
14 Apr 22	60.22000 +0.10	60.50	59.54	60.30	131,068
13 Apr 22	60.12000 -0.70	61.36	59.82	60.82	118,717
12 Apr 22	60.82000 +0.32	61.54	59.58	59.76	275,237
11 Apr 22	60.50000 +0.98	60.78	58.26	59.10	411,436
08 Apr 22	59.52000 +7.16	61.52	58.88	60.00	502,891
07 Apr 22	52.36000 -0.58	53.18	52.32	53.14	212,199
06 Apr 22	52.94000 -0.20	53.56	52.82	53.08	123,657
05 Apr 22	53.14000 -0.46	54.02	52.70	53.56	104,980
04 Apr 22	53.60000 +1.44	53.60	51.98	52.58	380,918
01 Apr 22	52.16000 +0.16	52.90	51.26	52.12	173,665
31 Mar 22	52.00000 -0.70	54.04	52.00	52.98	227,754
30 Mar 22	52.70000 -0.48	53.42	52.46	53.12	112,753
29 Mar 22	53.18000 +0.74	54.50	52.16	54.50	185,724
28 Mar 22	52.44000 +0.84	52.96	51.56	51.64	243,969
25 Mar 22	51.60000 +0.22	52.42	51.02	51.40	213,812
24 Mar 22	51.38000 +0.10	51.82	50.12	50.94	166,826
23 Mar 22	51.28000 -1.22	53.04	50.94	52.80	100,024
22 Mar 22	52.50000 +0.00	52.82	51.68	52.38	224,895
21 Mar 22	52.50000 -0.04	53.16	52.22	52.22	125,217
18 Mar 22	52.54000 -0.78	53.72	51.62	53.54	580,702
17 Mar 22	53.32000 -0.28	54.68	53.22	53.84	215,420
16 Mar 22	53.60000 +1.60	53.94	52.76	53.24	266,096
15 Mar 22	52.00000 +0.32	52.60	50.76	51.32	142,129
14 Mar 22	51.68000 +0.18	52.46	51.20	51.86	180,787
11 Mar 22	51.50000 +0.90	52.88	50.50	50.50	172,079
10 Mar 22	50.60000 -2.16	53.06	50.60	52.68	212,140
09 Mar 22	52.76000 +3.01	52.92	50.52	50.86	274,268
08 Mar 22	49.75000 -0.67	51.40	49.66	49.85	273,496
07 Mar 22	50.42000 -0.84	51.82	50.16	50.92	184,679
04 Mar 22	51.26000 -1.80	53.44	51.26	52.50	135,521
03 Mar 22	53.06000 -0.44	55.16	52.82	53.40	247,351
02 Mar 22	53.50000 -1.00	54.64	53.04	54.18	282,593
01 Mar 22	54.50000 +2.30	55.34	52.56	52.94	521,117
28 Feb 22	52.20000 +1.12	52.36	50.34	50.50	575,392
25 Feb 22	51.08000 +1.83	51.48	49.40	49.46	166,476
24 Feb 22	49.25000 +0.21	49.25	46.90	46.90	239,394
23 Feb 22	49.04000 -0.53	50.08	48.93	49.43	164,641
22 Feb 22	49.57000 -0.05	50.18	47.89	48.19	140,953
21 Feb 22	49.62000 -1.42	51.38	49.38	51.14	116,570
18 Feb 22	51.04000 -1.10	52.48	51.04	52.08	103,696
17 Feb 22	52.14000 +0.00	52.76	51.82	52.02	169,463
16 Feb 22	52.14000 -1.28	53.52	51.86	53.42	160,154
15 Feb 22	53.42000 +1.10	53.70	52.18	52.30	301,003
14 Feb 22	52.32000 -0.76	52.88	51.74	52.34	266,953
11 Feb 22	53.08000 -0.40	53.58	52.26	52.84	181,369
10 Feb 22	53.48000 -0.76	54.96	52.92	54.24	332,591
09 Feb 22	54.24000 +1.48	55.16	53.28	53.46	230,119
08 Feb 22	52.76000 -0.70	53.62	52.04	53.48	252,788
07 Feb 22	53.46000 +0.86	54.06	52.52	52.96	251,865
04 Feb 22	52.60000 -0.16	54.00	51.82	52.94	305,974
03 Feb 22	52.76000 -1.26	54.50	52.76	53.92	216,374
02 Feb 22	54.02000 +0.20	55.90	54.02	55.00	313,566
01 Feb 22	53.82000 +1.24	54.02	52.92	52.98	176,154
31 Jan 22	52.58000 +0.82	52.70	51.40	52.50	396,561
28 Jan 22	51.76000 +0.08	52.20	50.70	51.48	305,328
27 Jan 22	51.68000 -1.56	52.02	51.12	51.74	350,668
26 Jan 22	53.24000 +0.62	53.82	53.08	53.08	268,593
25 Jan 22	52.62000 -1.58	55.18	52.62	55.18	293,731
24 Jan 22	54.20000 -2.92	56.76	54.20	56.76	188,463
21 Jan 22	57.12000 -1.02	58.16	56.90	57.50	197,252
20 Jan 22	58.14000 +0.00	59.04	58.08	58.30	186,496
19 Jan 22	58.14000 +0.40	58.92	57.10	57.34	125,234
18 Jan 22	57.74000 -1.02	58.54	57.18	58.52	150,036
17 Jan 22	58.76000 +0.58	59.54	57.84	58.40	100,810
14 Jan 22	58.18000 -2.32	60.20	58.18	60.08	213,732
13 Jan 22	60.50000 -1.04	61.66	60.26	61.12	184,177
12 Jan 22	61.54000 +0.00	62.56	61.50	62.00	172,008
11 Jan 22	61.54000 +1.54	61.94	60.40	60.40	133,181
10 Jan 22	60.00000 -1.66	61.94	59.54	61.94	161,855
07 Jan 22	61.66000 +0.32	61.94	60.90	61.30	122,639
06 Jan 22	61.34000 -0.66	61.34	60.38	60.82	171,834
05 Jan 22	62.00000 -0.04	62.46	61.46	61.94	92,913
04 Jan 22	62.04000 -0.52	63.20	62.04	62.70	127,391
03 Jan 22	62.56000 +1.14	63.06	61.74	61.74	124,856
30 Dec 21	61.42000 +0.00	62.08	61.42	61.44	90,976
29 Dec 21	61.42000 -0.10	61.90	61.36	61.50	75,173
28 Dec 21	61.52000 +0.02	61.84	61.28	61.60	54,005
27 Dec 21	61.50000 +0.44	62.04	61.10	61.46	57,957
23 Dec 21	61.06000 -0.60	61.86	60.48	61.44	67,910
22 Dec 21	61.66000 +1.32	61.66	60.48	60.48	120,805
21 Dec 21	60.34000 +0.92	60.64	59.76	59.82	127,607
20 Dec 21	59.42000 -1.36	60.58	58.78	60.36	169,191
17 Dec 21	60.78000 +0.58	60.78	60.08	60.32	664,399
16 Dec 21	60.20000 +0.48	61.00	60.10	60.62	179,676
15 Dec 21	59.72000 -0.28	60.34	59.18	59.94	229,145
14 Dec 21	60.00000 -0.18	61.30	59.38	60.26	343,182
13 Dec 21	60.18000 +0.28	61.14	59.44	60.30	242,461
10 Dec 21	59.90000 +1.04	60.34	58.46	58.52	331,719
09 Dec 21	58.86000 +0.38	60.48	58.18	60.14	189,229
08 Dec 21	58.48000 -0.28	59.00	58.16	58.76	126,052
07 Dec 21	58.76000 +1.68	58.76	57.28	57.46	174,934
06 Dec 21	57.08000 -0.04	58.44	55.84	57.40	251,765
03 Dec 21	57.12000 +3.02	57.32	54.38	54.38	402,288
02 Dec 21	54.10000 -5.22	59.34	53.20	59.00	459,639
01 Dec 21	59.32000 +0.72	59.92	58.16	59.16	283,619
30 Nov 21	58.60000 -1.16	59.80	58.54	59.36	524,866
29 Nov 21	59.76000 +0.20	60.62	59.26	60.14	152,105
26 Nov 21	59.56000 -0.18	59.88	58.12	58.54	186,810
25 Nov 21	59.74000 -1.24	61.58	59.52	61.32	114,961
24 Nov 21	60.98000 +2.98	61.32	57.92	58.00	298,277
23 Nov 21	58.00000 -2.78	60.48	57.66	60.14	209,471
22 Nov 21	60.78000 -3.84	64.66	60.76	64.18	195,734
19 Nov 21	64.62000 +0.42	64.74	63.62	64.24	171,280
18 Nov 21	64.20000 -0.60	65.10	64.14	64.48	100,763
17 Nov 21	64.80000 -0.20	65.92	64.44	65.06	144,821
16 Nov 21	65.00000 -0.56	66.02	65.00	65.96	108,900
15 Nov 21	65.56000 +1.98	65.64	63.06	63.72	175,359
12 Nov 21	63.58000 +0.74	63.82	62.04	62.82	321,974
11 Nov 21	62.84000 -0.14	63.28	61.68	62.54	114,009
10 Nov 21	62.98000 -0.48	63.78	62.72	63.54	246,933
09 Nov 21	63.46000 +0.22	63.80	63.20	63.22	95,336
08 Nov 21	63.24000 +0.12	63.70	62.94	63.08	102,223
05 Nov 21	63.12000 -0.22	63.90	62.88	63.36	127,250
04 Nov 21	63.34000 +1.34	63.62	62.32	62.56	162,987
03 Nov 21	62.00000 +1.00	62.00	60.90	61.02	141,952
02 Nov 21	61.00000 +0.00	61.70	60.74	60.94	93,829
01 Nov 21	61.00000 +0.80	61.32	60.02	60.20	99,061
29 Oct 21	60.20000 -1.06	61.20	60.00	60.62	173,845
28 Oct 21	61.26000 -0.14	61.74	60.78	61.30	175,231
27 Oct 21	61.40000 -0.38	61.88	61.20	61.56	103,263
26 Oct 21	61.78000 +0.54	62.50	61.36	61.40	122,471
25 Oct 21	61.24000 -0.68	62.10	61.04	62.02	72,499
22 Oct 21	61.92000 -0.74	62.76	61.80	62.74	91,179
21 Oct 21	62.66000 +0.32	62.84	61.94	62.10	76,165
20 Oct 21	62.34000 +0.62	62.42	61.48	61.66	110,437
19 Oct 21	61.72000 +0.68	61.80	60.80	61.08	96,110
18 Oct 21	61.04000 -0.30	61.32	60.80	61.06	107,490
15 Oct 21	61.34000 +0.44	61.44	60.68	61.00	179,604
14 Oct 21	60.90000 +1.14	60.92	59.86	60.04	216,637
13 Oct 21	59.76000 +1.48	60.10	57.96	58.22	166,373
12 Oct 21	58.28000 +0.54	58.90	56.94	57.00	240,949
11 Oct 21	57.74000 -0.60	58.50	57.52	57.96	174,754
08 Oct 21	58.34000 -0.24	58.80	58.10	58.66	192,335
07 Oct 21	58.58000 +1.08	59.54	57.40	59.24	383,522
06 Oct 21	57.50000 -1.64	58.84	57.12	58.84	214,341
05 Oct 21	59.14000 +0.44	60.26	58.80	58.82	219,307
04 Oct 21	58.70000 -1.12	60.12	58.60	59.68	154,561
01 Oct 21	59.82000 -0.14	60.74	58.56	58.64	154,068
30 Sep 21	59.96000 -1.00	61.10	59.84	60.40	182,936
29 Sep 21	60.96000 +0.26	61.74	60.80	61.16	213,168
28 Sep 21	60.70000 -0.98	61.56	60.38	61.44	235,455
27 Sep 21	61.68000 -2.82	64.84	61.22	64.66	197,138
24 Sep 21	64.50000 +0.58	64.78	63.04	63.90	271,703
23 Sep 21	63.92000 +0.58	64.50	63.56	63.70	136,991
22 Sep 21	63.34000 -0.62	64.24	62.96	64.10	160,053
21 Sep 21	63.96000 -0.04	64.12	63.34	63.56	111,685
20 Sep 21	64.00000 -1.52	66.16	63.82	65.00	227,837
17 Sep 21	65.52000 +0.04	67.04	65.52	65.78	1,137,969
16 Sep 21	65.48000 -0.18	65.84	64.96	65.56	234,307
15 Sep 21	65.66000 -2.66	68.24	65.66	68.24	145,265
14 Sep 21	68.32000 -0.78	69.50	68.06	69.06	104,640
13 Sep 21	69.10000 -1.46	70.84	69.10	70.50	106,121
10 Sep 21	70.56000 -0.10	71.50	70.54	70.86	148,497
09 Sep 21	70.66000 -0.20	70.86	70.06	70.54	78,682
08 Sep 21	70.86000 -0.72	71.36	70.80	71.34	77,845
07 Sep 21	71.58000 -0.42	72.12	71.58	71.90	91,673
06 Sep 21	72.00000 +0.30	72.16	71.56	71.66	58,747
03 Sep 21	71.70000 -1.16	72.88	71.60	72.88	139,439
02 Sep 21	72.86000 +0.98	73.08	71.82	72.10	133,307
01 Sep 21	71.88000 +0.68	72.30	70.68	70.72	191,132
31 Aug 21	71.20000 -1.02	72.60	70.86	72.30	313,401
30 Aug 21	72.22000 +0.64	72.22	71.46	71.50	66,586
27 Aug 21	71.58000 -0.22	71.78	71.18	71.58	68,630
26 Aug 21	71.80000 +0.02	72.08	71.28	71.78	91,997
25 Aug 21	71.78000 -0.08	72.52	71.74	71.86	101,981
24 Aug 21	71.86000 +0.44	72.14	71.22	71.28	80,482
23 Aug 21	71.42000 +1.16	71.46	70.52	70.52	109,019
20 Aug 21	70.26000 -0.30	70.84	69.28	70.42	94,853
19 Aug 21	70.56000 +0.08	70.80	69.94	70.30	196,822
18 Aug 21	70.48000 +0.74	70.92	69.80	69.80	99,845
17 Aug 21	69.74000 +0.14	70.10	69.22	69.44	117,579
16 Aug 21	69.60000 -0.54	70.76	69.46	70.60	128,836
13 Aug 21	70.14000 -0.28	70.84	67.98	68.48	94,365
12 Aug 21	70.42000 -0.96	71.40	68.14	71.36	241,067
11 Aug 21	71.38000 -0.64	72.28	71.38	72.02	100,894
10 Aug 21	72.02000 -0.34	72.66	72.00	72.32	71,236
09 Aug 21	72.36000 -0.12	72.88	72.36	72.40	76,577
06 Aug 21	72.48000 -0.28	72.86	72.34	72.84	95,552
05 Aug 21	72.76000 +0.78	73.36	71.80	71.80	98,761
04 Aug 21	71.98000 +0.08	72.90	71.96	72.38	125,754
03 Aug 21	71.90000 -0.50	72.58	71.90	72.46	90,132
02 Aug 21	72.40000 +0.18	72.76	71.50	72.34	99,344
30 Jul 21	72.22000 +0.94	72.74	70.82	70.82	282,073
29 Jul 21	71.28000 -0.36	71.90	70.86	71.48	128,164
28 Jul 21	71.64000 +1.10	71.84	70.66	70.66	115,889
27 Jul 21	70.54000 -0.58	71.06	70.42	70.84	91,368
26 Jul 21	71.12000 -0.84	71.96	70.90	71.22	141,230
23 Jul 21	71.96000 -0.10	72.46	71.78	71.98	64,800
22 Jul 21	72.06000 +1.02	72.16	71.12	71.26	107,701
21 Jul 21	71.04000 +0.86	71.34	70.42	70.44	97,369
20 Jul 21	70.18000 -1.96	72.36	70.18	72.28	132,092
19 Jul 21	72.14000 -0.56	72.70	71.98	72.70	114,440
16 Jul 21	72.70000 +0.76	72.70	71.50	72.00	160,012
15 Jul 21	71.94000 -0.08	72.34	71.50	71.90	166,104
14 Jul 21	72.02000 -0.68	72.56	71.80	72.56	107,266
13 Jul 21	72.70000 +0.78	72.70	71.20	71.92	158,823
12 Jul 21	71.92000 +1.10	72.14	71.00	71.10	234,430
09 Jul 21	70.82000 -0.76	71.44	70.54	70.76	205,156
08 Jul 21	71.58000 -1.10	72.66	71.56	72.18	216,848
07 Jul 21	72.68000 +0.68	72.86	71.74	72.04	157,709
06 Jul 21	72.00000 +0.14	72.36	71.62	71.68	179,823
05 Jul 21	71.86000 -0.14	72.20	71.42	72.04	80,886
02 Jul 21	72.00000 +0.12	72.30	71.60	71.96	104,637
01 Jul 21	71.88000 +0.76	72.22	71.02	71.38	188,511
30 Jun 21	71.12000 +0.52	71.68	70.66	70.72	288,483
29 Jun 21	70.60000 +0.14	70.68	70.16	70.38	222,828
28 Jun 21	70.46000 +0.96	70.54	68.84	69.00	207,883
25 Jun 21	69.50000 +0.48	70.02	68.94	68.94	166,684
24 Jun 21	69.02000 +0.78	69.08	68.34	68.50	193,724
23 Jun 21	68.24000 +0.36	68.66	67.92	67.92	184,868
22 Jun 21	67.88000 +0.64	67.92	66.76	67.20	154,922
21 Jun 21	67.24000 -0.18	67.86	67.08	67.30	133,003
18 Jun 21	67.42000 -0.64	68.14	67.38	68.08	940,390
17 Jun 21	68.06000 +0.36	68.14	66.96	67.26	252,528
16 Jun 21	67.70000 +0.46	68.56	67.56	68.50	258,766
15 Jun 21	67.24000 +0.24	67.86	66.92	67.10	205,892
14 Jun 21	67.00000 +0.18	67.56	66.82	66.82	138,592
11 Jun 21	66.82000 +0.28	67.68	66.68	66.78	159,537
10 Jun 21	66.54000 -0.10	67.28	66.26	66.66	234,800
09 Jun 21	66.64000 +1.04	66.90	66.08	66.20	174,622
08 Jun 21	65.60000 +0.50	66.54	65.32	65.40	223,611
07 Jun 21	65.10000 -0.38	65.44	64.94	65.34	232,575
04 Jun 21	65.48000 +0.48	65.60	64.82	65.10	217,111
03 Jun 21	65.00000 +0.04	65.50	64.80	65.08	249,015
02 Jun 21	64.96000 -1.02	65.98	64.82	65.18	267,674
01 Jun 21	65.98000 -0.44	67.32	65.98	66.44	242,780
31 May 21	66.42000 -0.36	67.36	66.42	66.96	130,427
28 May 21	66.78000 +0.70	67.04	65.82	66.16	271,636
27 May 21	66.08000 -1.08	67.22	66.08	67.14	731,083
26 May 21	67.16000 -0.02	67.68	66.84	67.26	97,277
25 May 21	67.18000 +0.80	67.48	66.28	66.56	245,965
21 May 21	66.38000 +0.00	66.62	65.80	66.38	138,631
20 May 21	66.38000 +1.88	66.38	64.46	64.60	190,452
19 May 21	64.50000 +0.32	64.50	62.78	63.40	218,675
18 May 21	64.18000 +0.56	64.22	62.82	64.06	304,817
17 May 21	63.62000 -1.30	65.28	63.54	64.92	170,172
14 May 21	64.92000 -0.22	65.78	63.92	65.66	383,691
13 May 21	65.14000 -0.82	65.86	63.80	65.72	261,633
12 May 21	65.96000 -2.58	69.50	64.80	68.96	357,811
11 May 21	68.54000 -0.86	69.04	67.98	68.76	350,404
10 May 21	69.40000 -0.98	70.54	69.40	70.40	250,909
07 May 21	70.38000 +1.08	70.70	69.24	69.58	245,678
06 May 21	69.30000 -0.66	70.06	69.00	70.06	318,766
05 May 21	69.96000 +1.48	70.52	68.58	68.58	275,008
04 May 21	68.48000 -1.24	70.08	68.48	69.72	487,718
03 May 21	69.72000 +0.58	69.72	67.86	69.14	1,694,003
30 Apr 21	69.14000 -0.82	70.20	68.62	70.06	472,555
29 Apr 21	69.96000 -0.12	70.76	69.68	70.36	332,081
28 Apr 21	70.08000 -0.60	71.06	69.86	70.72	400,784
27 Apr 21	70.68000 -0.22	71.22	70.54	70.94	404,436
26 Apr 21	70.90000 +0.68	72.22	70.20	70.30	280,473
23 Apr 21	70.22000 -0.02	70.60	69.92	70.08	159,776
22 Apr 21	70.24000 +1.50	70.32	68.80	68.86	315,939
21 Apr 21	68.74000 +0.40	68.74	67.58	68.20	240,591
20 Apr 21	68.34000 -0.12	68.94	67.80	68.36	253,657
19 Apr 21	68.46000 -0.64	69.42	68.12	69.04	193,911
16 Apr 21	69.10000 +0.00	69.46	68.86	69.02	278,258
15 Apr 21	69.10000 +0.76	69.50	68.34	68.46	244,828
14 Apr 21	68.34000 -0.94	69.66	68.30	69.40	735,702
13 Apr 21	69.28000 +0.08	69.54	69.08	69.20	655,159
12 Apr 21	69.20000 -0.02	69.48	68.82	69.20	723,966
09 Apr 21	69.22000 +0.82	69.42	68.24	68.60	762,635
08 Apr 21	68.40000 +0.80	68.66	67.62	67.62	747,650
07 Apr 21	67.60000 +1.10	68.14	66.50	66.50	717,780
06 Apr 21	66.50000 +0.50	66.84	64.70	66.32	523,465
01 Apr 21	66.00000 +1.30	66.00	63.92	64.26	505,759
31 Mar 21	64.70000 +0.20	64.75	63.65	64.35	368,615
30 Mar 21	64.50000 +1.95	66.50	63.90	66.50	319,932
29 Mar 21	62.55000 -0.90	64.55	61.90	63.55	202,743
26 Mar 21	63.45000 -0.60	64.50	63.20	63.50	242,046
25 Mar 21	64.05000 -0.65	64.65	63.20	64.65	237,040
24 Mar 21	64.70000 -0.25	65.30	64.30	64.85	271,200
23 Mar 21	64.95000 +0.60	65.05	63.80	64.15	283,883
22 Mar 21	64.35000 +1.15	64.35	62.45	63.00	189,637
19 Mar 21	63.20000 +0.65	63.20	61.85	62.15	527,653
18 Mar 21	62.55000 +0.30	63.00	61.80	62.40	211,356
17 Mar 21	62.25000 -1.80	63.85	62.05	63.85	313,498
16 Mar 21	64.05000 +1.65	64.25	62.05	62.55	254,406
15 Mar 21	62.40000 +0.50	62.60	61.40	61.90	159,359
12 Mar 21	61.90000 -1.35	62.95	61.50	62.85	132,620
11 Mar 21	63.25000 +1.35	63.40	61.65	62.10	195,716
10 Mar 21	61.90000 -1.05	62.95	61.85	62.80	221,851
09 Mar 21	62.95000 +2.30	63.75	60.45	60.70	280,645
08 Mar 21	60.65000 -0.15	61.35	60.30	61.20	280,007
05 Mar 21	60.80000 -0.70	62.10	60.80	61.40	310,213
04 Mar 21	61.50000 -0.45	62.20	61.00	61.55	246,236
03 Mar 21	61.95000 -1.00	63.50	61.90	63.05	184,583
02 Mar 21	62.95000 -0.65	64.20	62.85	63.70	156,506
01 Mar 21	63.60000 +1.15	63.75	62.80	62.90	183,159
26 Feb 21	62.45000 -0.45	63.15	61.15	61.75	345,953
25 Feb 21	62.90000 -0.10	63.55	62.40	63.45	196,756
24 Feb 21	63.00000 -2.40	65.80	62.95	65.15	225,933
23 Feb 21	65.40000 -0.05	67.05	62.15	65.10	590,215
22 Feb 21	65.45000 -2.05	67.10	65.25	67.05	179,453
19 Feb 21	67.50000 -0.05	68.85	67.35	67.95	161,920
18 Feb 21	67.55000 +1.15	68.00	66.25	66.25	233,617
17 Feb 21	66.40000 -1.10	67.65	66.40	67.40	148,183
16 Feb 21	67.50000 +0.20	68.15	67.00	67.35	155,403
15 Feb 21	67.30000 +0.50	67.45	66.65	67.05	154,434
12 Feb 21	66.80000 +2.45	67.40	65.85	66.75	233,532
11 Feb 21	64.35000 +0.75	64.35	63.65	63.80	138,743
10 Feb 21	63.60000 -0.55	64.35	63.30	64.15	170,731
09 Feb 21	64.15000 +0.15	64.55	63.20	64.15	155,480
08 Feb 21	64.00000 -0.90	65.25	64.00	65.20	156,728
05 Feb 21	64.90000 -0.30	65.55	64.30	65.15	125,587
04 Feb 21	65.20000 +0.10	65.95	64.70	65.05	130,089
03 Feb 21	65.10000 -1.35	66.85	64.85	66.85	175,824
02 Feb 21	66.45000 +0.65	66.75	65.45	65.80	245,537
01 Feb 21	65.80000 +2.00	65.80	63.95	64.20	218,441
29 Jan 21	63.80000 -0.45	64.85	63.50	63.50	226,875
28 Jan 21	64.25000 -0.70	64.80	63.55	64.60	150,360
27 Jan 21	64.95000 -0.45	65.80	64.35	65.40	235,165
26 Jan 21	65.40000 -0.50	66.10	65.15	65.80	218,312
25 Jan 21	65.90000 -0.25	66.65	65.40	66.45	140,188
22 Jan 21	66.15000 -0.05	66.65	65.40	66.50	168,495
21 Jan 21	66.20000 +0.75	66.40	65.50	65.65	118,037
20 Jan 21	65.45000 +0.80	65.55	64.80	64.85	136,778
19 Jan 21	64.65000 +0.45	65.00	63.90	64.45	167,617
18 Jan 21	64.20000 -0.45	65.10	63.95	64.75	95,582
15 Jan 21	64.65000 -0.95	65.40	64.65	65.40	163,098
14 Jan 21	65.60000 +0.00	66.30	65.10	65.75	287,328
13 Jan 21	65.60000 +1.20	65.80	64.25	64.50	239,917
12 Jan 21	64.40000 +0.00	64.65	63.85	64.35	212,664
11 Jan 21	64.40000 -1.35	65.75	64.30	65.50	207,276
08 Jan 21	65.75000 +1.25	65.75	64.75	64.85	191,432
07 Jan 21	64.50000 -0.50	64.95	63.95	64.90	147,603
06 Jan 21	65.00000 -0.90	66.15	63.55	65.95	265,072
05 Jan 21	65.90000 -0.90	67.15	65.70	66.40	313,118
04 Jan 21	66.80000 -0.25	68.55	66.70	67.75	240,630
30 Dec 20	67.05000 +0.25	67.55	66.65	66.90	76,768
29 Dec 20	66.80000 -0.10	67.75	66.60	66.90	217,311
28 Dec 20	66.90000 -0.45	67.70	66.75	67.45	130,314
23 Dec 20	67.35000 -0.05	67.80	67.05	67.65	115,931
22 Dec 20	67.40000 +0.35	67.45	66.85	67.40	158,203
21 Dec 20	67.05000 -2.20	68.70	67.05	67.90	228,151
18 Dec 20	69.25000 +1.15	69.80	67.75	67.75	712,068
17 Dec 20	68.10000 +0.70	68.40	67.10	67.85	213,825
16 Dec 20	67.40000 +1.65	67.55	65.80	65.95	233,457
15 Dec 20	65.75000 -0.70	66.85	65.65	66.30	269,107
14 Dec 20	66.45000 -0.35	67.15	65.85	66.75	201,882
11 Dec 20	66.80000 +0.45	67.40	66.10	66.10	290,362
10 Dec 20	66.35000 +0.15	67.95	66.25	67.95	354,523
09 Dec 20	66.20000 -0.15	67.50	65.75	67.40	266,084
08 Dec 20	66.35000 +4.00	66.80	63.15	64.00	457,342
07 Dec 20	62.35000 -0.65	63.15	62.10	62.85	243,412
04 Dec 20	63.00000 +0.90	63.05	61.65	62.05	331,411
03 Dec 20	62.10000 -0.95	63.40	61.95	63.20	234,615
02 Dec 20	63.05000 -1.20	64.25	62.95	64.20	327,220
01 Dec 20	64.25000 +0.15	65.00	64.10	64.50	422,887
30 Nov 20	64.10000 +1.05	64.75	62.85	62.95	599,816
27 Nov 20	63.05000 +0.50	63.05	62.20	62.60	194,825
26 Nov 20	62.55000 +0.30	63.00	62.35	62.40	218,053
25 Nov 20	62.25000 -0.85	63.50	62.25	63.50	294,815
24 Nov 20	63.10000 -0.20	63.55	61.80	63.50	494,293
23 Nov 20	63.30000 -0.95	64.35	63.20	64.25	242,945
20 Nov 20	64.25000 -0.45	64.75	63.50	64.75	251,737
19 Nov 20	64.70000 -0.05	65.10	64.40	64.55	302,671
18 Nov 20	64.75000 +0.40	65.40	64.05	64.05	482,611
17 Nov 20	64.35000 +0.30	65.15	63.95	63.95	464,896
16 Nov 20	64.05000 -2.10	66.55	64.05	65.25	474,336
13 Nov 20	66.15000 +0.45	66.55	65.55	65.70	542,616
12 Nov 20	65.70000 -1.30	66.80	63.95	65.95	570,691
11 Nov 20	67.00000 +0.70	69.45	66.40	67.25	517,752
10 Nov 20	66.30000 -3.35	70.50	66.30	69.55	721,813
09 Nov 20	69.65000 -1.65	72.90	69.65	72.25	582,948
06 Nov 20	71.30000 +0.00	71.85	70.50	71.30	255,383
05 Nov 20	71.30000 -0.25	72.95	71.30	72.25	365,716
04 Nov 20	71.55000 +1.95	71.70	68.80	68.80	302,485
03 Nov 20	69.60000 +0.35	69.90	68.95	69.55	258,634
02 Nov 20	69.25000 +0.10	69.90	69.05	69.50	251,576
30 Oct 20	69.15000 -0.65	70.05	68.15	68.45	250,174
29 Oct 20	69.80000 -0.40	71.50	69.80	70.50	311,284
28 Oct 20	70.20000 -1.30	71.75	70.15	71.30	340,689
27 Oct 20	71.50000 +0.80	71.85	70.60	71.00	273,573
26 Oct 20	70.70000 -1.55	72.35	70.05	70.40	306,339
23 Oct 20	72.25000 -0.10	73.05	71.95	72.40	228,365
22 Oct 20	72.35000 -0.80	73.25	71.85	72.70	306,401
21 Oct 20	73.15000 -2.30	75.80	73.15	75.70	364,051
20 Oct 20	75.45000 -1.20	77.00	75.45	76.40	252,009
19 Oct 20	76.65000 +0.05	77.25	76.25	76.50	155,246
16 Oct 20	76.60000 +0.75	76.90	76.05	76.50	276,808
15 Oct 20	75.85000 -1.15	76.55	75.15	76.45	293,165
14 Oct 20	77.00000 +1.20	77.00	75.90	76.00	217,880
13 Oct 20	75.80000 -0.60	76.55	75.50	76.50	235,295
12 Oct 20	76.40000 +0.45	76.60	75.50	75.60	195,693
09 Oct 20	75.95000 +1.10	75.95	74.65	75.10	255,044
08 Oct 20	74.85000 -0.75	76.20	74.85	75.50	294,653
07 Oct 20	75.60000 +0.20	76.45	75.25	75.55	240,195
06 Oct 20	75.40000 -1.05	76.95	75.40	76.85	175,271
05 Oct 20	76.45000 +1.35	76.45	75.05	75.05	239,512
02 Oct 20	75.10000 +0.35	75.20	74.00	74.30	262,253
01 Oct 20	74.75000 +0.25	75.25	73.55	75.20	396,735
30 Sep 20	74.50000 +0.50	74.75	73.55	73.75	397,001
29 Sep 20	74.00000 -0.70	75.10	73.95	74.85	419,663
28 Sep 20	74.70000 -0.70	75.75	74.55	74.55	292,107
25 Sep 20	75.40000 +0.25	75.40	74.40	75.00	209,223
24 Sep 20	75.15000 +0.15	75.55	74.30	74.45	270,333
23 Sep 20	75.00000 +0.65	75.25	74.40	74.90	211,620
22 Sep 20	74.35000 -0.20	75.95	74.35	75.05	283,079
21 Sep 20	74.55000 -1.35	76.70	73.95	75.15	348,353
18 Sep 20	75.90000 -0.20	76.75	75.80	75.90	561,810
17 Sep 20	76.10000 -0.30	76.45	75.45	75.80	348,757
16 Sep 20	76.40000 -0.40	77.80	75.95	77.20	346,481
15 Sep 20	76.80000 +0.55	77.30	76.10	76.50	198,941
14 Sep 20	76.25000 +0.35	77.00	75.95	76.35	236,870
11 Sep 20	75.90000 -0.10	76.45	75.65	75.90	309,685
10 Sep 20	76.00000 -1.75	77.70	75.70	77.55	353,018
09 Sep 20	77.75000 +1.00	78.10	76.60	76.60	163,879
08 Sep 20	76.75000 -0.10	77.60	75.80	76.90	244,814
07 Sep 20	76.85000 +1.80	77.15	75.50	75.50	169,559
04 Sep 20	75.05000 -1.75	77.70	74.70	77.00	280,640
03 Sep 20	76.80000 -1.65	79.05	76.80	78.70	282,430
02 Sep 20	78.45000 +0.45	79.80	78.10	78.80	223,490
01 Sep 20	78.00000 +0.05	79.00	78.00	78.40	263,629
31 Aug 20	77.95000 +0.20	78.50	77.80	78.10	218,557
28 Aug 20	77.75000 -1.00	78.90	77.30	78.50	174,742
27 Aug 20	78.75000 -0.75	79.70	78.60	79.55	151,453
26 Aug 20	79.50000 +1.25	79.50	77.80	78.35	168,300
25 Aug 20	78.25000 +1.30	78.35	76.45	77.20	189,866
24 Aug 20	76.95000 +1.30	78.35	76.00	76.00	231,915
21 Aug 20	75.65000 -0.25	76.50	75.40	76.20	303,356
20 Aug 20	75.90000 +0.35	75.90	75.05	75.20	242,265
19 Aug 20	75.55000 -0.25	76.00	74.85	74.90	309,472
18 Aug 20	75.80000 -0.30	76.15	75.15	75.75	274,244
17 Aug 20	76.10000 -0.70	76.20	74.45	75.75	366,406
14 Aug 20	76.80000 -1.20	79.45	76.80	78.80	187,240
13 Aug 20	78.00000 +0.25	79.20	77.50	78.50	241,477
12 Aug 20	77.75000 +1.55	77.75	75.70	76.50	200,952
11 Aug 20	76.20000 +0.80	76.30	75.15	75.45	189,837
10 Aug 20	75.40000 +0.05	75.90	74.95	75.30	200,092
07 Aug 20	75.35000 +1.10	75.65	74.30	74.30	196,233
06 Aug 20	74.25000 +0.65	74.40	73.40	73.65	233,121
05 Aug 20	73.60000 +0.10	74.15	73.10	73.85	289,898
04 Aug 20	73.50000 -0.50	74.60	72.50	74.20	252,066
03 Aug 20	74.00000 +0.55	74.25	73.20	73.50	371,734
31 Jul 20	73.45000 +0.45	74.40	73.20	73.25	252,228
30 Jul 20	73.00000 -1.70	74.80	72.40	74.80	211,060
29 Jul 20	74.70000 +0.50	74.90	73.85	74.35	170,310
28 Jul 20	74.20000 -0.15	75.15	73.60	74.05	247,438
27 Jul 20	74.35000 +0.10	74.95	73.95	74.65	181,241
24 Jul 20	74.25000 -1.50	75.00	73.55	75.00	306,098
23 Jul 20	75.75000 +0.20	75.75	75.20	75.75	194,734
22 Jul 20	75.55000 +1.35	75.65	73.60	73.80	235,124
21 Jul 20	74.20000 +0.95	74.75	73.70	73.85	223,643
20 Jul 20	73.25000 +2.15	73.25	71.00	71.00	184,378
17 Jul 20	71.10000 +0.25	71.35	70.65	71.15	233,152
16 Jul 20	70.85000 +0.45	71.20	70.15	70.65	303,925
15 Jul 20	70.40000 -1.05	72.15	70.40	71.05	385,571
14 Jul 20	71.45000 -0.65	72.20	70.80	71.25	391,888
13 Jul 20	72.10000 -0.55	73.30	71.45	73.30	313,587
10 Jul 20	72.65000 +0.20	73.25	72.25	72.25	171,191
09 Jul 20	72.45000 -0.05	73.60	72.45	73.10	195,654
08 Jul 20	72.50000 +0.95	73.35	71.35	71.85	208,870
07 Jul 20	71.55000 -0.25	71.85	70.50	71.50	188,179
06 Jul 20	71.80000 -0.10	72.55	70.75	72.55	194,190
03 Jul 20	71.90000 +0.15	72.40	71.70	71.95	114,772
02 Jul 20	71.75000 +1.80	71.95	70.05	70.30	279,247
01 Jul 20	69.95000 +0.90	70.00	68.00	68.00	487,998
30 Jun 20	69.05000 +0.20	69.35	68.80	69.15	417,891
29 Jun 20	68.85000 +0.15	69.35	68.55	69.05	268,169
26 Jun 20	68.70000 -0.85	70.00	68.55	69.95	397,026
25 Jun 20	69.55000 +0.30	69.70	68.65	69.25	530,340
24 Jun 20	69.25000 +0.40	69.85	68.35	68.65	381,912
23 Jun 20	68.85000 -0.50	70.55	68.80	70.30	244,739
22 Jun 20	69.35000 -0.85	70.30	69.05	69.85	328,598
19 Jun 20	70.20000 +1.20	70.20	67.60	68.55	1,064,537
18 Jun 20	69.00000 +1.10	69.45	67.80	68.05	288,481
17 Jun 20	67.90000 +0.35	68.25	66.85	67.65	312,977
16 Jun 20	67.55000 +0.95	67.75	66.85	67.45	375,065
15 Jun 20	66.60000 -1.00	66.65	65.35	66.55	597,184
12 Jun 20	67.60000 -0.55	68.45	67.30	68.00	333,562
11 Jun 20	68.15000 -1.15	69.40	68.05	68.65	268,044
10 Jun 20	69.30000 +0.30	69.90	68.55	69.15	575,779
09 Jun 20	69.00000 -0.70	70.45	68.80	69.70	431,904
08 Jun 20	69.70000 -0.40	69.95	68.95	69.85	361,118
05 Jun 20	70.10000 -0.35	71.40	69.65	71.30	461,469
04 Jun 20	70.45000 +0.05	71.00	69.85	70.40	516,537
03 Jun 20	70.40000 -0.70	71.85	69.05	71.85	712,905
02 Jun 20	71.10000 +2.35	71.10	68.10	70.00	832,597
29 May 20	68.75000 +1.20	70.45	67.30	67.50	7,557,227
28 May 20	67.55000 +1.20	67.60	66.70	66.80	825,832
27 May 20	66.35000 -1.75	68.90	65.95	68.40	633,186
26 May 20	68.10000 +0.60	69.25	67.45	68.20	459,776
25 May 20	67.50000 +0.50	68.00	66.90	67.55	349,903
22 May 20	67.00000 +0.05	67.25	66.15	66.55	496,083
21 May 20	66.95000 -0.30	68.55	66.65	67.05	600,537
20 May 20	67.25000 +0.15	68.20	66.35	67.50	699,195
19 May 20	67.10000 +3.85	67.15	63.85	63.95	706,822
18 May 20	63.25000 -0.95	65.00	63.05	65.00	504,166
15 May 20	64.20000 +1.30	64.75	62.15	63.30	478,698
14 May 20	62.90000 +1.65	63.45	60.30	60.30	392,159
13 May 20	61.25000 +0.25	61.95	60.55	60.60	545,915
12 May 20	61.00000 -0.65	62.00	60.70	61.65	453,572
11 May 20	61.65000 -0.15	62.25	61.15	62.00	500,800
08 May 20	61.80000 +0.25	62.05	61.30	61.50	282,764
07 May 20	61.55000 +1.05	62.50	60.80	60.95	320,935
06 May 20	60.50000 +0.30	60.80	59.50	59.70	261,539
05 May 20	60.20000 +0.30	60.85	59.70	60.85	464,574
04 May 20	59.90000 +0.20	60.35	58.90	59.05	349,853
30 Apr 20	59.70000 +0.10	59.95	59.10	59.95	451,645
29 Apr 20	59.60000 +0.25	59.60	58.90	59.40	322,944
28 Apr 20	59.35000 +0.55	59.95	58.85	59.20	345,648
27 Apr 20	58.80000 -0.10	59.80	58.65	59.55	333,001
24 Apr 20	58.90000 -0.15	59.40	58.20	58.55	205,025
23 Apr 20	59.05000 -0.20	59.70	58.60	59.70	440,168
22 Apr 20	59.25000 +0.50	60.10	58.95	59.30	400,262
21 Apr 20	58.75000 -1.10	60.20	58.75	59.50	391,647
20 Apr 20	59.85000 +1.75	60.25	58.40	58.50	476,544
17 Apr 20	58.10000 +1.35	58.65	57.05	58.15	485,770
16 Apr 20	56.75000 +0.85	57.50	56.20	56.50	490,387
15 Apr 20	55.90000 -1.85	58.35	55.90	57.40	656,902
14 Apr 20	57.75000 +0.45	58.15	56.85	57.65	427,609
09 Apr 20	57.30000 +1.55	58.20	55.90	56.00	506,746
08 Apr 20	55.75000 +0.40	56.90	54.95	54.95	383,398
07 Apr 20	55.35000 +1.40	56.45	54.70	55.10	453,373
06 Apr 20	53.95000 +0.95	55.00	53.85	54.70	325,789
03 Apr 20	53.00000 +0.10	53.25	52.45	53.00	471,505
02 Apr 20	52.90000 -0.45	54.05	52.65	53.90	243,596
01 Apr 20	53.35000 -1.40	53.80	51.75	53.70	376,660
31 Mar 20	54.75000 +1.10	55.15	53.55	54.50	375,737
30 Mar 20	53.65000 +1.20	53.65	51.10	52.00	287,395
27 Mar 20	52.45000 -0.70	53.50	51.30	53.50	441,953
26 Mar 20	53.15000 +0.85	55.45	51.00	55.45	412,706
25 Mar 20	52.30000 +0.70	54.30	49.80	53.00	432,749
24 Mar 20	51.60000 +3.16	51.60	48.46	50.75	438,724
23 Mar 20	48.44000 -0.34	49.78	45.50	45.82	496,551
20 Mar 20	48.78000 +3.06	50.35	45.58	46.62	835,902
19 Mar 20	45.72000 +0.22	47.22	43.50	45.60	824,863
18 Mar 20	45.50000 -4.12	49.12	43.86	48.50	731,330
17 Mar 20	49.62000 -2.43	53.90	48.14	53.80	400,508
16 Mar 20	52.05000 -0.85	52.25	48.40	50.25	652,766
13 Mar 20	52.90000 +1.55	54.75	50.45	52.20	689,751
12 Mar 20	51.35000 -3.95	53.40	51.25	52.45	799,155
11 Mar 20	55.30000 -0.60	57.00	55.05	56.15	498,850
10 Mar 20	55.90000 -0.25	57.70	55.15	56.60	547,861
09 Mar 20	56.15000 -1.95	56.95	53.15	54.10	418,074
06 Mar 20	58.10000 -1.90	59.30	57.60	59.10	337,571
05 Mar 20	60.00000 -0.40	60.65	59.45	60.55	387,973
04 Mar 20	60.40000 +0.30	60.75	59.55	60.25	197,847
03 Mar 20	60.10000 +0.80	62.15	59.95	60.05	400,916
02 Mar 20	59.30000 +0.10	62.40	59.05	61.50	498,016
28 Feb 20	59.20000 -0.70	59.90	56.25	56.60	656,887
27 Feb 20	59.90000 -1.35	60.55	58.75	60.30	366,222
26 Feb 20	61.25000 +0.20	61.55	58.75	60.35	421,478
25 Feb 20	61.05000 -1.05	62.60	60.80	62.35	264,052
24 Feb 20	62.10000 -1.40	62.65	61.20	62.50	235,727
21 Feb 20	63.50000 -1.40	64.80	63.10	64.75	209,742
20 Feb 20	64.90000 +0.15	65.40	64.40	65.00	161,692
19 Feb 20	64.75000 -0.20	65.75	63.75	65.50	146,406
18 Feb 20	64.95000 -0.30	65.40	64.70	65.25	157,468
17 Feb 20	65.25000 +0.75	65.70	64.70	65.00	131,056
14 Feb 20	64.50000 -0.50	65.15	64.20	65.15	119,610
13 Feb 20	65.00000 +0.65	65.00	63.95	64.10	161,003
12 Feb 20	64.35000 -0.55	65.45	64.10	65.45	142,624
11 Feb 20	64.90000 +0.35	65.65	64.60	65.00	163,227
10 Feb 20	64.55000 +0.35	64.55	63.70	64.30	126,991
07 Feb 20	64.20000 -0.35	64.55	63.85	64.45	244,761
06 Feb 20	64.55000 -0.10	64.85	63.65	64.85	194,267
05 Feb 20	64.65000 +0.40	65.25	64.20	64.45	305,342
04 Feb 20	64.25000 +1.05	64.30	63.20	63.70	197,998
03 Feb 20	63.20000 +1.05	63.85	62.50	62.50	296,565
31 Jan 20	62.15000 -0.25	62.85	61.90	62.35	231,172
30 Jan 20	62.40000 -0.40	63.00	62.20	62.25	205,866
29 Jan 20	62.80000 +0.35	62.85	61.90	62.55	179,378
28 Jan 20	62.45000 +0.00	62.90	62.20	62.65	131,300
27 Jan 20	62.45000 -0.40	62.60	62.05	62.55	171,953
24 Jan 20	62.85000 +0.85	63.25	62.10	62.10	263,620
23 Jan 20	62.00000 +0.15	62.35	61.70	61.95	212,303
22 Jan 20	61.85000 +0.05	62.35	61.85	62.00	238,833
21 Jan 20	61.80000 +0.30	61.90	60.90	61.50	226,166
20 Jan 20	61.50000 +0.05	61.85	61.35	61.75	104,393
17 Jan 20	61.45000 -0.05	61.80	61.30	61.80	234,912
16 Jan 20	61.50000 -0.40	62.35	61.40	61.85	236,425
15 Jan 20	61.90000 +1.45	62.05	60.30	60.50	334,946
14 Jan 20	60.45000 -0.15	60.75	60.25	60.75	137,914
13 Jan 20	60.60000 +0.35	60.95	60.30	60.40	225,388
10 Jan 20	60.25000 -0.15	60.95	60.20	60.70	178,119
09 Jan 20	60.40000 +1.05	60.65	59.40	59.65	357,579
08 Jan 20	59.35000 -0.10	59.45	58.65	59.30	127,890
07 Jan 20	59.45000 -0.05	60.05	59.45	59.90	145,289
06 Jan 20	59.50000 -0.35	59.65	59.05	59.45	111,462
03 Jan 20	59.85000 +0.25	60.05	59.15	59.25	157,621
02 Jan 20	59.60000 +0.65	59.95	58.55	58.55	160,134
30 Dec 19	58.95000 -0.75	59.75	58.65	59.65	119,115
27 Dec 19	59.70000 +1.05	59.85	58.35	58.40	111,872
23 Dec 19	58.65000 -0.20	59.20	58.10	58.85	122,371
20 Dec 19	58.85000 -0.20	59.35	58.55	59.15	288,860
19 Dec 19	59.05000 +0.90	59.10	58.05	58.05	236,537
18 Dec 19	58.15000 -0.10	59.15	57.15	58.10	315,430
17 Dec 19	58.25000 -0.10	59.35	58.25	58.35	200,325
16 Dec 19	58.35000 +3.05	58.80	55.60	55.60	403,341
13 Dec 19	55.30000 +0.60	55.30	54.60	54.85	117,550
12 Dec 19	54.70000 -0.20	55.25	54.60	54.80	155,946
11 Dec 19	54.90000 -0.50	55.60	54.30	55.55	232,439
10 Dec 19	55.40000 -0.55	56.00	55.25	56.00	212,131
09 Dec 19	55.95000 +0.05	56.10	55.70	55.95	174,276
06 Dec 19	55.90000 -0.15	56.40	55.90	56.30	142,546
05 Dec 19	56.05000 +0.15	56.10	55.75	55.90	128,785
04 Dec 19	55.90000 +0.00	56.10	55.65	55.90	156,926
03 Dec 19	55.90000 +0.55	56.10	55.40	55.50	180,668
02 Dec 19	55.35000 -0.85	56.60	55.35	56.35	206,428
29 Nov 19	56.20000 +0.25	56.85	55.90	56.05	284,324
28 Nov 19	55.95000 +1.25	56.00	54.45	54.50	225,929
27 Nov 19	54.70000 +0.70	54.70	54.10	54.30	184,222
26 Nov 19	54.00000 +1.10	54.30	52.35	53.05	392,171
25 Nov 19	52.90000 +0.40	52.90	52.55	52.80	135,995
22 Nov 19	52.50000 -0.30	53.15	52.40	52.90	183,256
21 Nov 19	52.80000 +0.25	52.80	51.95	52.60	184,018
20 Nov 19	52.55000 +0.00	53.10	51.90	52.85	275,026
19 Nov 19	52.55000 +0.55	52.55	51.85	51.95	169,779
18 Nov 19	52.00000 +0.15	52.25	51.65	51.95	177,322
15 Nov 19	51.85000 +0.40	51.95	51.15	51.80	206,307
14 Nov 19	51.45000 +0.00	51.70	51.00	51.35	243,079
13 Nov 19	51.45000 -0.40	52.00	51.35	51.80	224,141
12 Nov 19	51.85000 -0.15	52.30	51.85	52.30	229,257
11 Nov 19	52.00000 -0.05	52.50	51.95	52.10	171,698
08 Nov 19	52.05000 -1.20	53.70	51.90	52.80	508,350
07 Nov 19	53.25000 -1.50	54.65	51.75	54.65	661,490
06 Nov 19	54.75000 +0.35	54.85	54.10	54.50	179,248
05 Nov 19	54.40000 -0.40	55.00	54.25	55.00	152,828
04 Nov 19	54.80000 -0.15	55.15	54.60	55.15	178,454
01 Nov 19	54.95000 -0.50	55.90	54.70	55.50	125,153
31 Oct 19	55.45000 +0.85	55.85	55.05	55.10	206,632
30 Oct 19	54.60000 +0.10	55.00	54.10	54.55	246,406
29 Oct 19	54.50000 +0.40	54.70	53.80	54.50	227,951
28 Oct 19	54.10000 +0.00	54.40	53.95	54.15	180,855
25 Oct 19	54.10000 -0.05	54.40	53.90	54.25	108,837
24 Oct 19	54.15000 +0.45	54.50	53.55	53.85	161,464
23 Oct 19	53.70000 +0.35	53.70	52.80	53.25	178,035
22 Oct 19	53.35000 +0.20	54.15	53.15	53.40	135,940
21 Oct 19	53.15000 -0.05	54.15	52.65	54.00	207,126
18 Oct 19	53.20000 +0.00	53.55	53.10	53.15	151,268
17 Oct 19	53.20000 +0.45	53.25	52.65	52.85	210,059
16 Oct 19	52.75000 -0.40	53.45	52.55	53.05	178,210
15 Oct 19	53.15000 -0.05	53.55	53.05	53.30	206,144
14 Oct 19	53.20000 -0.50	54.10	53.05	53.70	227,968
11 Oct 19	53.70000 +0.00	54.30	53.55	53.75	243,943
10 Oct 19	53.70000 +0.40	53.75	52.90	53.55	207,651
09 Oct 19	53.30000 +0.60	53.55	52.45	52.70	160,183
08 Oct 19	52.70000 +0.05	53.45	52.55	52.70	170,601
07 Oct 19	52.65000 -0.55	53.30	52.35	53.00	285,895
04 Oct 19	53.20000 +1.50	53.30	51.60	51.85	280,823
02 Oct 19	51.70000 -0.90	52.55	51.65	52.55	175,080
01 Oct 19	52.60000 +0.30	52.85	52.05	52.45	293,597
30 Sep 19	52.30000 +0.00	52.35	51.70	51.85	302,837
27 Sep 19	52.30000 +0.30	52.30	51.40	51.95	339,997
26 Sep 19	52.00000 +0.75	52.20	51.20	51.20	484,304
25 Sep 19	51.25000 -0.05	51.40	50.55	50.85	357,430
24 Sep 19	51.30000 +1.20	51.30	49.90	49.90	348,997
23 Sep 19	50.10000 -0.20	50.45	49.86	49.86	212,277
20 Sep 19	50.30000 +0.00	50.35	49.86	50.10	375,839
19 Sep 19	50.30000 +0.20	50.45	50.05	50.25	191,168
18 Sep 19	50.10000 +0.10	50.20	49.64	49.92	207,805
17 Sep 19	50.00000 +0.74	50.20	48.96	49.26	364,572
16 Sep 19	49.26000 -0.74	50.10	49.14	50.05	268,788
13 Sep 19	50.00000 -0.20	50.45	49.90	50.05	221,205
12 Sep 19	50.20000 +0.50	50.30	49.66	49.88	241,223
11 Sep 19	49.70000 -0.55	50.45	49.56	50.45	335,791
10 Sep 19	50.25000 -1.00	51.25	49.38	51.25	418,767
09 Sep 19	51.25000 -0.15	51.70	51.15	51.20	215,956
06 Sep 19	51.40000 -0.15	52.00	50.95	51.60	512,996
05 Sep 19	51.55000 -1.45	52.00	51.20	51.65	740,694
04 Sep 19	53.00000 -0.10	53.40	52.50	53.35	220,595
03 Sep 19	53.10000 +0.10	53.25	52.75	53.25	231,631
02 Sep 19	53.00000 -0.80	54.00	52.90	53.75	192,570
30 Aug 19	53.80000 +0.55	53.95	52.95	53.15	362,347
29 Aug 19	53.25000 +1.50	53.40	51.85	51.85	225,662
28 Aug 19	51.75000 -0.25	52.20	51.60	52.05	220,635
27 Aug 19	52.00000 -0.50	52.45	51.85	52.30	276,459
26 Aug 19	52.50000 +0.05	52.65	52.05	52.50	102,797
23 Aug 19	52.45000 +0.45	52.75	52.05	52.20	417,650
22 Aug 19	52.00000 -0.90	53.05	51.75	52.65	319,287
21 Aug 19	52.90000 +0.15	53.00	52.55	52.80	193,371
20 Aug 19	52.75000 -0.10	53.20	52.55	53.10	154,223
19 Aug 19	52.85000 +0.80	53.30	52.40	53.30	256,287
16 Aug 19	52.05000 +0.55	52.20	51.60	51.70	215,377
15 Aug 19	51.50000 -0.40	52.75	50.60	52.05	493,955
14 Aug 19	51.90000 -0.15	52.25	51.75	52.25	165,379
13 Aug 19	52.05000 -0.30	53.25	52.05	53.15	273,738
12 Aug 19	52.35000 +1.15	52.80	51.75	51.90	228,738
09 Aug 19	51.20000 -0.05	51.60	50.95	51.35	183,635
08 Aug 19	51.25000 +0.25	51.75	51.00	51.35	193,221
07 Aug 19	51.00000 +1.00	51.20	50.20	50.35	160,611
06 Aug 19	50.00000 +0.00	50.70	50.00	50.15	195,070
05 Aug 19	50.00000 -0.25	50.75	49.88	49.90	288,310
02 Aug 19	50.25000 -0.50	50.90	50.10	50.25	188,119
01 Aug 19	50.75000 +0.50	50.75	49.90	49.90	167,053
31 Jul 19	50.25000 +0.33	50.35	49.74	50.10	88,368
30 Jul 19	49.92000 -0.38	50.25	49.62	50.10	94,377
29 Jul 19	50.30000 +0.30	50.35	49.72	49.90	120,835
26 Jul 19	50.00000 +0.26	50.10	49.78	49.92	234,542
25 Jul 19	49.74000 -0.20	50.15	49.48	49.98	128,749
24 Jul 19	49.94000 +0.74	50.00	49.20	49.20	171,288
23 Jul 19	49.20000 -0.80	50.35	49.20	50.35	110,878
22 Jul 19	50.00000 +0.20	50.05	49.42	50.05	363,985
19 Jul 19	49.80000 +1.48	50.15	48.44	48.90	503,011
18 Jul 19	48.32000 -0.12	48.42	47.98	48.42	101,973
17 Jul 19	48.44000 -0.46	49.08	48.28	49.08	109,167
16 Jul 19	48.90000 +0.44	48.92	48.14	48.26	218,061
15 Jul 19	48.46000 -0.08	48.80	48.14	48.62	128,066
12 Jul 19	48.54000 -0.52	49.28	48.36	49.28	185,608
11 Jul 19	49.06000 +0.42	49.22	48.66	48.66	198,278
10 Jul 19	48.64000 +0.08	48.84	48.32	48.80	98,617
09 Jul 19	48.56000 -0.14	49.30	48.40	48.70	310,284
08 Jul 19	48.70000 -0.30	49.48	48.62	49.10	322,269
05 Jul 19	49.00000 +0.20	49.40	48.54	48.88	226,046
04 Jul 19	48.80000 +0.14	49.02	48.60	48.60	135,356
03 Jul 19	48.66000 +0.58	48.66	48.16	48.18	178,165
02 Jul 19	48.08000 -0.02	48.34	47.86	48.24	184,588
01 Jul 19	48.10000 +1.38	48.10	46.84	47.00	388,491
28 Jun 19	46.72000 -0.04	46.92	46.56	46.64	227,442
27 Jun 19	46.76000 +0.26	46.82	46.24	46.78	237,272
26 Jun 19	46.50000 +0.08	46.54	46.32	46.48	209,190
25 Jun 19	46.42000 +0.16	46.56	46.22	46.28	239,976
24 Jun 19	46.26000 +0.08	46.36	46.10	46.12	190,530
21 Jun 19	46.18000 +0.18	46.22	45.94	46.14	400,432
20 Jun 19	46.00000 -0.10	46.34	45.94	46.34	165,510
19 Jun 19	46.10000 -0.04	46.34	45.84	46.20	152,532
18 Jun 19	46.14000 +0.38	46.14	45.32	45.58	263,070
17 Jun 19	45.76000 +0.26	45.84	45.34	45.40	157,341
14 Jun 19	45.50000 -0.30	45.62	45.16	45.34	253,012
13 Jun 19	45.80000 +0.00	46.06	45.66	45.78	266,477
12 Jun 19	45.80000 +0.10	45.96	45.54	45.54	223,497
11 Jun 19	45.70000 +0.78	46.10	45.00	45.06	406,345
07 Jun 19	44.92000 +0.30	45.14	44.74	44.98	245,153
06 Jun 19	44.62000 +0.52	44.84	44.08	44.14	291,807
05 Jun 19	44.10000 -0.22	44.70	44.10	44.70	213,186
04 Jun 19	44.32000 -0.52	44.96	43.88	44.96	350,196
03 Jun 19	44.84000 +0.38	45.48	44.38	45.48	367,410
31 May 19	44.46000 -0.20	44.66	44.10	44.24	288,895
30 May 19	44.66000 +0.50	44.66	44.12	44.12	150,369
29 May 19	44.16000 -0.86	45.02	44.08	44.80	207,590
28 May 19	45.02000 -0.08	45.32	44.84	44.84	127,678
27 May 19	45.10000 +0.00	45.40	44.92	45.24	78,600
24 May 19	45.10000 +0.10	45.48	45.04	45.04	209,890
23 May 19	45.00000 +0.00	45.16	44.38	44.98	244,813
22 May 19	45.00000 +0.34	45.08	44.66	44.70	277,572
21 May 19	44.66000 +0.90	44.94	43.84	44.20	393,192
20 May 19	43.76000 -0.74	44.50	43.76	44.50	635,178
17 May 19	44.50000 -0.10	44.72	43.90	44.52	186,099
16 May 19	44.60000 +0.10	44.92	44.18	44.20	523,056
15 May 19	44.50000 +1.00	44.50	43.50	43.50	423,479
14 May 19	43.50000 -2.24	46.00	42.00	46.00	1,515,112
13 May 19	45.74000 -0.62	45.88	45.38	45.72	208,835
10 May 19	46.36000 +0.86	46.36	45.14	45.16	321,902
09 May 19	45.50000 +0.50	45.50	44.44	44.50	707,959
08 May 19	45.00000 +0.00	45.22	44.70	45.00	754,239
07 May 19	45.00000 -0.20	45.38	44.92	45.06	666,508
06 May 19	45.20000 -0.16	45.30	44.54	45.30	772,650
03 May 19	45.36000 +0.24	45.46	45.10	45.40	801,920
02 May 19	45.12000 -0.78	45.96	44.98	45.90	811,134
30 Apr 19	45.90000 -0.14	46.04	45.82	46.02	628,339
29 Apr 19	46.04000 -0.08	46.18	45.96	46.06	339,787
26 Apr 19	46.12000 +0.20	46.20	45.94	45.96	465,971
25 Apr 19	45.92000 -0.10	46.10	45.92	46.02	415,314
24 Apr 19	46.02000 -0.04	46.08	46.00	46.04	196,090
23 Apr 19	46.06000 +0.04	46.08	45.88	46.00	357,410
18 Apr 19	46.02000 -0.04	46.12	45.96	46.04	481,098
17 Apr 19	46.06000 +0.04	46.06	46.00	46.04	274,433
16 Apr 19	46.02000 +0.02	46.08	46.00	46.02	316,325
15 Apr 19	46.00000 -0.08	46.16	46.00	46.10	302,794
12 Apr 19	46.08000 +0.00	46.20	46.06	46.16	286,929
11 Apr 19	46.08000 -0.08	46.30	46.08	46.14	205,132
10 Apr 19	46.16000 +0.06	46.18	46.12	46.14	102,255
09 Apr 19	46.10000 +0.00	46.40	46.08	46.10	258,097
08 Apr 19	46.10000 +0.02	46.20	46.08	46.10	186,263
05 Apr 19	46.08000 +0.00	46.20	46.08	46.08	185,015
04 Apr 19	46.08000 -0.06	46.20	46.06	46.12	300,421
03 Apr 19	46.14000 +0.04	46.20	46.08	46.14	326,156
02 Apr 19	46.10000 -0.06	46.22	46.08	46.20	214,732
01 Apr 19	46.16000 +0.00	46.48	46.04	46.48	351,840
29 Mar 19	46.16000 +0.08	46.20	46.04	46.04	355,043
28 Mar 19	46.08000 +0.02	46.12	46.00	46.04	364,168
27 Mar 19	46.06000 -0.02	46.10	46.00	46.04	448,655
26 Mar 19	46.08000 +0.02	46.10	45.98	46.04	303,379
25 Mar 19	46.06000 +0.04	46.10	46.00	46.04	270,703
22 Mar 19	46.02000 +0.02	46.16	46.00	46.02	522,465
21 Mar 19	46.00000 +0.00	46.08	46.00	46.00	195,118
20 Mar 19	46.00000 +0.00	46.10	45.98	46.00	242,266
19 Mar 19	46.00000 -0.02	46.08	46.00	46.00	242,759
18 Mar 19	46.02000 +0.00	46.10	45.98	45.98	361,141
15 Mar 19	46.02000 -0.04	46.18	46.00	46.08	356,450
14 Mar 19	46.06000 +0.06	46.16	46.00	46.00	381,507
13 Mar 19	46.00000 +0.00	46.10	45.98	46.00	249,365
12 Mar 19	46.00000 +0.00	46.06	45.94	46.00	537,996
11 Mar 19	46.00000 +0.00	46.08	45.98	46.02	278,219
08 Mar 19	46.00000 -0.06	46.08	45.98	46.02	622,824
07 Mar 19	46.06000 +0.04	46.12	46.00	46.02	327,792
06 Mar 19	46.02000 -0.04	46.30	45.96	46.02	504,302
05 Mar 19	46.06000 +0.02	46.14	46.00	46.06	482,425
04 Mar 19	46.04000 -0.14	46.32	46.04	46.18	608,059
01 Mar 19	46.18000 -0.12	46.40	46.16	46.20	568,003
28 Feb 19	46.30000 +0.00	46.40	46.12	46.12	236,883
27 Feb 19	46.30000 +0.20	46.30	46.02	46.06	379,318
26 Feb 19	46.10000 +0.00	46.16	46.02	46.10	229,814
25 Feb 19	46.10000 +0.06	46.14	46.00	46.06	223,839
22 Feb 19	46.04000 +0.04	46.12	45.98	46.06	719,634
21 Feb 19	46.00000 -0.06	46.18	46.00	46.04	458,781
20 Feb 19	46.06000 -0.04	46.28	45.92	46.14	591,769
19 Feb 19	46.10000 -0.06	46.30	46.04	46.08	507,793
18 Feb 19	46.16000 +0.16	46.44	46.00	46.06	647,769
15 Feb 19	46.00000 +4.52	46.86	45.96	46.10	3,830,714
14 Feb 19	41.48000 +0.20	41.54	41.00	41.26	187,664
13 Feb 19	41.28000 +0.38	41.50	40.86	41.12	205,858
12 Feb 19	40.90000 +0.20	41.74	40.14	41.40	429,311
11 Feb 19	40.70000 +0.02	41.10	40.34	40.34	225,474
08 Feb 19	40.68000 +0.08	40.78	40.26	40.50	217,496
07 Feb 19	40.60000 -0.94	41.40	40.20	41.40	251,233
06 Feb 19	41.54000 -0.02	41.76	41.16	41.50	219,088
05 Feb 19	41.56000 +0.12	41.94	40.94	41.44	265,642
04 Feb 19	41.44000 -0.08	41.68	41.02	41.58	136,502
01 Feb 19	41.52000 +0.54	41.80	40.84	40.84	199,446
31 Jan 19	40.98000 +0.38	40.98	40.32	40.46	335,998
30 Jan 19	40.60000 -0.20	41.18	40.00	40.78	347,881
29 Jan 19	40.80000 +0.32	40.94	40.36	40.72	176,581
28 Jan 19	40.48000 -0.12	41.06	40.42	40.70	223,891
25 Jan 19	40.60000 +0.20	41.00	40.22	40.68	201,405
24 Jan 19	40.40000 +0.40	40.50	39.76	39.94	267,694
23 Jan 19	40.00000 -0.42	40.40	39.94	40.36	287,088
22 Jan 19	40.42000 -0.60	41.20	40.10	41.00	224,549
21 Jan 19	41.02000 +0.88	42.90	40.66	42.74	562,579
18 Jan 19	40.14000 +0.90	40.30	39.04	39.70	314,691
17 Jan 19	39.24000 +0.66	39.58	38.58	38.94	203,768
16 Jan 19	38.58000 -0.34	39.50	38.28	39.50	319,022
15 Jan 19	38.92000 +0.32	39.00	38.34	38.86	237,617
14 Jan 19	38.60000 -1.00	39.36	38.40	39.32	309,193
11 Jan 19	39.60000 -0.40	40.26	38.92	40.10	414,244
10 Jan 19	40.00000 -0.88	40.76	38.34	39.12	890,430
09 Jan 19	40.88000 +0.32	42.72	40.60	41.42	593,585
08 Jan 19	40.56000 +0.50	41.04	39.80	40.00	172,309
07 Jan 19	40.06000 -0.58	40.48	38.62	39.80	381,385
04 Jan 19	40.64000 +0.34	40.72	40.08	40.20	209,183
03 Jan 19	40.30000 -1.02	41.36	39.96	40.70	307,488
02 Jan 19	41.32000 +1.16	41.86	40.18	41.50	306,252
28 Dec 18	40.16000 +0.88	41.90	39.08	39.26	516,746
27 Dec 18	39.28000 -1.12	40.64	39.20	40.64	218,831
21 Dec 18	40.40000 -0.78	41.90	39.96	40.72	413,536
20 Dec 18	41.18000 -0.76	41.84	40.94	41.00	389,460
19 Dec 18	41.94000 +2.32	42.88	39.34	39.52	565,311
18 Dec 18	39.62000 -0.48	39.96	39.24	39.76	311,811
17 Dec 18	40.10000 -0.90	40.90	39.82	40.90	368,040
14 Dec 18	41.00000 +4.90	42.62	39.60	41.50	1,010,172
13 Dec 18	36.10000 -0.20	36.42	35.90	36.42	224,378
12 Dec 18	36.30000 +0.14	36.56	36.08	36.22	281,365
11 Dec 18	36.16000 +0.28	36.50	35.86	36.48	251,786
10 Dec 18	35.88000 -0.78	36.50	35.88	36.28	177,201
07 Dec 18	36.66000 -0.14	37.50	36.64	37.30	215,762
06 Dec 18	36.80000 -0.34	37.00	36.28	36.56	300,992
05 Dec 18	37.14000 +0.04	37.28	36.52	36.64	209,174
04 Dec 18	37.10000 -0.60	37.66	37.00	37.56	224,276
03 Dec 18	37.70000 +0.90	37.92	37.20	37.58	269,725
30 Nov 18	36.80000 +0.14	36.80	36.30	36.74	266,241
29 Nov 18	36.66000 +0.16	37.30	36.56	36.78	167,269
28 Nov 18	36.50000 +0.38	36.62	35.80	35.88	175,589
27 Nov 18	36.12000 +0.26	36.14	35.56	35.74	274,806
26 Nov 18	35.86000 +0.46	35.86	35.08	35.64	262,291
23 Nov 18	35.40000 +0.30	35.42	34.98	35.00	149,711
22 Nov 18	35.10000 -0.10	35.28	34.90	35.00	175,215
21 Nov 18	35.20000 +0.28	35.36	34.56	35.06	332,279
20 Nov 18	34.92000 -0.98	35.88	34.18	35.82	435,872
19 Nov 18	35.90000 +0.14	36.34	35.76	36.02	314,134
16 Nov 18	35.76000 +0.12	36.22	35.46	35.90	212,356
15 Nov 18	35.64000 -0.32	36.28	35.50	36.14	143,381
14 Nov 18	35.96000 -0.20	36.34	35.34	35.92	167,756
13 Nov 18	36.16000 -0.04	36.68	35.76	36.48	200,903
12 Nov 18	36.20000 -0.60	37.06	36.02	37.06	429,802
09 Nov 18	36.80000 +0.16	37.04	36.26	36.34	243,878
08 Nov 18	36.64000 -0.86	38.00	36.44	38.00	379,686
07 Nov 18	37.50000 +2.20	38.30	36.12	36.98	368,541
06 Nov 18	35.30000 -0.50	35.78	34.74	35.78	209,147
05 Nov 18	35.80000 -1.02	36.80	35.64	36.78	155,943
02 Nov 18	36.82000 +0.34	37.28	36.64	37.08	280,730
01 Nov 18	36.48000 -0.18	37.14	36.28	36.80	200,950
31 Oct 18	36.66000 +0.46	37.32	36.66	37.02	365,606
30 Oct 18	36.20000 +0.60	36.30	35.48	36.20	253,519
29 Oct 18	35.60000 +1.28	36.38	34.88	35.40	320,658
26 Oct 18	34.32000 -0.30	34.38	33.64	34.08	380,256
25 Oct 18	34.62000 +0.52	34.82	33.22	33.60	370,660
24 Oct 18	34.10000 -0.02	34.78	34.06	34.18	246,726
23 Oct 18	34.12000 -0.34	34.24	33.90	34.02	307,598
22 Oct 18	34.46000 +0.28	34.54	34.10	34.30	244,872
19 Oct 18	34.18000 -0.32	34.52	33.84	34.38	265,521
18 Oct 18	34.50000 +0.02	34.96	34.10	34.22	210,798
17 Oct 18	34.48000 -0.32	35.24	34.24	35.10	366,689
16 Oct 18	34.80000 +0.52	34.92	34.28	34.48	412,618
15 Oct 18	34.28000 +0.02	34.38	33.72	34.00	219,794
12 Oct 18	34.26000 -0.14	35.18	34.16	34.84	417,013
11 Oct 18	34.40000 -0.88	35.04	34.26	34.66	415,164
10 Oct 18	35.28000 -0.92	36.38	35.28	36.00	349,895
09 Oct 18	36.20000 +0.20	36.24	35.58	35.82	293,651
08 Oct 18	36.00000 +0.00	36.24	35.70	35.70	330,897
05 Oct 18	36.00000 -2.18	37.20	35.36	36.94	632,642
04 Oct 18	38.18000 -1.14	39.44	37.96	39.38	473,007
02 Oct 18	39.32000 -0.84	40.10	39.32	39.84	320,316
01 Oct 18	40.16000 +0.00	40.36	39.82	40.16	210,248
28 Sep 18	40.16000 -0.76	40.96	40.16	40.96	282,471
27 Sep 18	40.92000 -0.48	41.56	40.84	41.30	228,417
26 Sep 18	41.40000 -0.20	41.72	41.40	41.70	148,706
25 Sep 18	41.60000 +0.00	41.74	41.46	41.50	192,813
24 Sep 18	41.60000 +0.32	41.66	41.22	41.52	194,150
21 Sep 18	41.28000 -0.32	41.94	41.28	41.72	1,399,573
20 Sep 18	41.60000 -0.08	41.92	41.44	41.68	232,717
19 Sep 18	41.68000 -0.24	41.96	41.58	41.92	225,895
18 Sep 18	41.92000 +0.34	41.94	41.40	41.70	193,638
17 Sep 18	41.58000 -0.94	42.38	41.44	42.38	300,129
14 Sep 18	42.52000 -0.12	42.88	42.38	42.64	217,963
13 Sep 18	42.64000 -0.52	43.40	42.64	43.04	183,667
12 Sep 18	43.16000 -0.74	44.20	43.00	43.80	302,913
11 Sep 18	43.90000 -0.56	44.60	43.50	44.10	360,724
10 Sep 18	44.46000 +0.58	44.64	43.34	43.84	223,803
07 Sep 18	43.88000 -0.06	44.64	43.60	43.86	269,178
06 Sep 18	43.94000 -0.76	44.68	43.92	44.48	175,736
05 Sep 18	44.70000 +0.04	45.78	44.70	45.66	254,682
04 Sep 18	44.66000 -0.26	45.34	44.48	45.10	152,625
03 Sep 18	44.92000 +0.36	45.66	44.82	45.36	230,220
31 Aug 18	44.56000 -0.06	44.96	44.30	44.38	151,639
30 Aug 18	44.62000 -1.34	44.94	42.58	43.60	418,692
29 Aug 18	45.96000 +0.24	46.22	45.78	45.82	153,961
28 Aug 18	45.72000 +0.16	46.04	45.50	45.50	107,864
27 Aug 18	45.56000 +0.60	45.60	44.84	44.88	77,282
24 Aug 18	44.96000 +0.32	45.20	44.70	44.70	76,678
23 Aug 18	44.64000 +0.62	44.86	44.12	44.12	90,751
22 Aug 18	44.02000 -0.38	44.40	43.92	44.30	156,847
21 Aug 18	44.40000 +0.38	44.60	43.62	43.72	126,373
20 Aug 18	44.02000 +1.08	44.06	42.94	43.08	219,150
17 Aug 18	42.94000 +0.18	43.52	42.60	42.74	152,197
16 Aug 18	42.76000 -0.06	43.00	42.08	42.66	196,685
15 Aug 18	42.82000 -0.24	43.16	42.72	43.12	388,132
14 Aug 18	43.06000 -3.02	45.70	42.56	45.48	534,312
13 Aug 18	46.08000 +2.18	46.44	41.60	41.70	301,667
10 Aug 18	43.90000 -0.70	44.72	43.88	44.32	126,305
09 Aug 18	44.60000 +0.02	45.04	44.42	44.54	182,649
08 Aug 18	44.58000 +0.16	44.72	44.20	44.42	154,248
07 Aug 18	44.42000 -0.26	45.04	44.36	44.84	126,438
06 Aug 18	44.68000 +0.20	45.08	44.24	44.58	183,012
03 Aug 18	44.48000 +0.34	44.58	44.10	44.12	159,973
02 Aug 18	44.14000 +0.00	44.54	44.00	44.00	185,073
01 Aug 18	44.14000 -0.36	44.92	44.06	44.58	148,620
31 Jul 18	44.50000 -0.20	45.64	44.14	44.84	215,020
30 Jul 18	44.70000 -1.58	46.14	44.46	46.14	172,299
27 Jul 18	46.28000 +0.08	46.72	46.22	46.26	127,707
26 Jul 18	46.20000 -0.16	46.90	46.16	46.70	198,895
25 Jul 18	46.36000 +0.16	46.66	46.14	46.24	160,672
24 Jul 18	46.20000 +0.76	46.70	45.50	45.84	205,080
23 Jul 18	45.44000 -0.52	46.06	45.38	45.70	156,160
20 Jul 18	45.96000 -0.44	46.58	45.14	46.30	307,665
19 Jul 18	46.40000 -0.22	47.02	46.16	46.62	289,742
18 Jul 18	46.62000 -1.04	48.62	43.60	48.46	567,041
17 Jul 18	47.66000 +0.46	47.96	47.24	47.32	217,362
16 Jul 18	47.20000 +0.02	47.74	47.00	47.20	232,835
13 Jul 18	47.18000 -0.30	48.18	47.12	47.82	131,514
12 Jul 18	47.48000 -0.04	47.84	47.46	47.50	169,808
11 Jul 18	47.52000 -0.06	47.62	47.00	47.30	142,617
10 Jul 18	47.58000 +0.28	47.70	47.30	47.50	188,071
09 Jul 18	47.30000 +0.30	47.46	47.04	47.32	256,159
06 Jul 18	47.00000 +0.06	47.20	46.72	47.20	204,605
05 Jul 18	46.94000 +0.38	48.12	46.50	46.64	230,365
04 Jul 18	46.56000 -0.08	46.82	46.20	46.62	125,165
03 Jul 18	46.64000 +1.14	46.68	45.72	45.80	236,194
02 Jul 18	45.50000 +0.06	45.56	44.82	45.06	216,535
29 Jun 18	45.44000 +0.56	45.84	45.12	45.24	234,210
28 Jun 18	44.88000 -0.32	46.16	44.56	45.30	210,993
27 Jun 18	45.20000 -0.40	46.00	45.04	45.88	249,027
26 Jun 18	45.60000 +0.22	46.28	45.30	45.42	264,919
25 Jun 18	45.38000 -0.60	46.08	45.32	45.90	223,519
22 Jun 18	45.98000 +0.08	46.56	45.66	46.00	259,385
21 Jun 18	45.90000 +0.28	46.26	45.62	45.68	266,615
20 Jun 18	45.62000 +0.58	46.74	45.12	45.12	331,554
19 Jun 18	45.04000 -0.50	45.30	44.36	44.98	325,351
18 Jun 18	45.54000 -0.04	45.72	45.08	45.48	227,111
15 Jun 18	45.58000 -0.24	46.40	45.32	45.88	2,065,583
14 Jun 18	45.82000 +0.08	45.96	45.50	45.80	239,232
13 Jun 18	45.74000 +0.20	46.34	45.54	45.98	262,243
12 Jun 18	45.54000 +1.38	45.74	44.20	44.32	340,396
11 Jun 18	44.16000 -0.08	44.60	44.06	44.38	205,224
08 Jun 18	44.24000 +0.24	44.30	43.58	43.84	254,286
07 Jun 18	44.00000 -0.50	44.84	44.00	44.44	241,702
06 Jun 18	44.50000 -0.20	45.16	44.44	44.92	169,180
05 Jun 18	44.70000 +0.24	44.94	44.42	44.62	165,180
04 Jun 18	44.46000 +0.50	44.62	43.92	44.14	170,749
01 Jun 18	43.96000 +0.10	44.26	43.58	43.76	172,308
31 May 18	43.86000 +0.70	43.90	43.26	43.40	699,893
30 May 18	43.16000 +0.36	43.54	42.04	42.92	209,320
29 May 18	42.80000 -0.32	43.08	42.40	43.00	176,071
28 May 18	43.12000 -0.32	43.94	43.06	43.64	67,104
25 May 18	43.44000 +0.24	43.58	43.10	43.46	171,120
24 May 18	43.20000 +0.14	43.44	42.92	43.06	123,316
23 May 18	43.06000 -0.66	43.86	42.96	43.80	185,833
22 May 18	43.72000 -0.08	44.14	43.60	44.02	247,549
18 May 18	43.80000 +0.00	44.00	43.64	43.90	133,537
17 May 18	43.80000 +0.00	43.94	43.62	43.88	153,842
16 May 18	43.80000 +0.14	44.16	43.66	43.88	117,588
15 May 18	43.66000 -0.18	44.08	43.46	44.08	163,720
14 May 18	43.84000 -0.16	44.12	43.48	44.12	121,612
11 May 18	44.00000 +0.32	44.60	43.32	43.68	164,011
10 May 18	43.68000 +0.64	43.74	42.96	43.02	172,706
09 May 18	43.04000 -0.48	43.68	42.02	43.68	259,840
08 May 18	43.52000 -0.14	43.80	42.16	42.48	139,056
07 May 18	43.66000 +0.24	44.00	43.66	43.80	148,350
04 May 18	43.42000 +0.10	43.86	43.38	43.40	164,634
03 May 18	43.32000 -0.28	43.78	43.08	43.50	199,315
02 May 18	43.60000 +0.66	43.74	43.12	43.22	189,614
30 Apr 18	42.94000 +0.12	43.12	42.80	42.86	129,722
27 Apr 18	42.82000 +0.00	43.42	42.72	42.80	149,244
26 Apr 18	42.82000 +1.02	42.88	41.76	42.00	193,019
25 Apr 18	41.80000 -0.56	42.32	41.44	42.18	199,630
24 Apr 18	42.36000 -0.12	42.58	42.16	42.58	116,540
23 Apr 18	42.48000 +0.38	42.48	41.70	42.20	129,877
20 Apr 18	42.10000 +0.08	42.18	41.86	41.88	107,402
19 Apr 18	42.02000 +0.22	42.18	41.84	41.98	134,611
18 Apr 18	41.80000 +0.34	42.08	41.38	41.50	186,393
17 Apr 18	41.46000 +0.44	41.82	41.14	41.28	201,632
16 Apr 18	41.02000 +0.24	41.16	40.82	41.12	177,490
13 Apr 18	40.78000 +0.24	40.98	40.50	40.82	102,565
12 Apr 18	40.54000 +0.20	40.58	40.20	40.38	128,178
11 Apr 18	40.34000 +0.66	40.46	39.86	39.92	229,383
10 Apr 18	39.68000 +0.68	39.74	39.12	39.50	163,156
09 Apr 18	39.00000 +0.46	39.06	38.60	38.94	166,831
06 Apr 18	38.54000 +0.02	38.68	38.28	38.52	104,717
05 Apr 18	38.52000 +1.32	39.00	37.80	37.84	311,157
04 Apr 18	37.20000 -0.64	38.00	37.12	38.00	266,765
03 Apr 18	37.84000 +0.00	37.94	37.44	37.60	281,440
29 Mar 18	37.84000 +0.84	37.86	36.72	37.40	301,059
28 Mar 18	37.00000 +1.50	37.20	35.32	35.64	373,667
27 Mar 18	35.50000 -0.06	35.92	35.40	35.92	281,292
26 Mar 18	35.56000 -0.18	35.88	35.40	35.80	227,472
23 Mar 18	35.74000 -0.92	36.44	35.52	36.44	301,983
22 Mar 18	36.66000 -0.32	36.72	36.30	36.32	221,036
21 Mar 18	36.98000 -0.12	37.26	36.94	37.22	139,388
20 Mar 18	37.10000 +0.10	37.22	36.78	36.98	183,561
19 Mar 18	37.00000 +0.00	37.30	36.54	36.94	210,392
16 Mar 18	37.00000 +0.38	37.00	36.30	36.74	3,051,282
15 Mar 18	36.62000 +0.16	36.88	36.50	36.54	216,029
14 Mar 18	36.46000 -0.26	36.92	36.42	36.56	203,112
13 Mar 18	36.72000 -0.22	37.28	36.60	36.84	237,828
12 Mar 18	36.94000 +0.04	37.04	36.58	36.98	185,479
09 Mar 18	36.90000 +0.32	37.16	36.58	36.58	138,108
08 Mar 18	36.58000 +0.72	36.74	35.92	35.96	172,194
07 Mar 18	35.86000 +0.28	36.24	35.40	35.44	214,978
06 Mar 18	35.58000 +0.32	35.82	35.22	35.60	208,154
05 Mar 18	35.26000 +0.34	35.32	34.68	34.72	196,037
02 Mar 18	34.92000 -0.58	35.08	34.66	34.88	187,913
01 Mar 18	35.50000 -0.76	36.16	35.30	36.08	219,276
28 Feb 18	36.26000 -0.30	36.58	36.02	36.50	163,691
27 Feb 18	36.56000 +0.04	36.80	36.32	36.50	138,962
26 Feb 18	36.52000 +0.26	36.72	36.34	36.48	104,497
23 Feb 18	36.26000 -0.14	36.58	36.04	36.50	180,674
22 Feb 18	36.40000 -0.20	36.66	36.14	36.42	154,879
21 Feb 18	36.60000 -0.30	36.82	36.46	36.82	172,250
20 Feb 18	36.90000 +0.12	37.04	36.64	36.78	182,494
19 Feb 18	36.78000 -0.38	37.18	36.72	37.14	224,519
16 Feb 18	37.16000 +0.42	37.26	36.50	37.18	1,016,097
15 Feb 18	36.74000 +0.54	36.80	36.40	36.50	206,329
14 Feb 18	36.20000 +0.92	36.68	35.68	35.68	383,062
13 Feb 18	35.28000 +0.32	35.74	35.08	35.08	289,100
12 Feb 18	34.96000 +0.36	35.04	34.70	34.88	216,842
09 Feb 18	34.60000 -0.80	35.46	34.48	35.42	250,311
08 Feb 18	35.40000 -1.40	36.72	35.26	36.72	137,243
07 Feb 18	36.80000 +0.88	36.80	35.66	36.16	180,602
06 Feb 18	35.92000 -0.76	36.30	35.02	35.32	226,360
05 Feb 18	36.68000 -0.46	37.10	36.20	37.10	162,481
02 Feb 18	37.14000 -0.22	37.46	36.82	37.34	149,884
01 Feb 18	37.36000 +0.08	37.60	37.18	37.54	167,372
31 Jan 18	37.28000 +0.64	37.38	36.56	36.66	128,597
30 Jan 18	36.64000 -0.12	36.96	36.50	36.60	135,281
29 Jan 18	36.76000 -0.34	37.32	36.76	37.06	144,510
26 Jan 18	37.10000 -0.02	37.46	36.68	36.86	194,247
25 Jan 18	37.12000 -0.30	37.64	37.00	37.02	120,290
24 Jan 18	37.42000 -0.10	37.84	37.30	37.64	140,259
23 Jan 18	37.52000 +0.48	37.80	37.32	37.40	178,443
22 Jan 18	37.04000 -0.10	37.20	36.88	37.14	92,452
19 Jan 18	37.14000 +0.68	37.22	36.56	36.56	109,093
18 Jan 18	36.46000 +0.28	36.50	36.22	36.50	113,107
17 Jan 18	36.18000 -0.02	36.32	35.94	35.98	105,010
16 Jan 18	36.20000 +0.04	36.42	36.02	36.08	156,823
15 Jan 18	36.16000 +0.12	36.42	36.00	36.24	120,274
12 Jan 18	36.04000 +0.36	36.08	35.70	35.80	119,473
11 Jan 18	35.68000 +0.06	35.86	35.52	35.86	73,152
10 Jan 18	35.62000 -0.12	35.90	35.46	35.80	116,967
09 Jan 18	35.74000 +0.10	36.02	35.68	35.70	142,197
08 Jan 18	35.64000 +0.00	35.96	35.48	35.70	173,109
05 Jan 18	35.64000 +0.54	35.92	35.08	35.08	159,104
04 Jan 18	35.10000 +0.60	35.10	34.56	34.82	118,393
03 Jan 18	34.50000 +0.54	34.82	34.28	34.28	229,508
02 Jan 18	33.96000 -0.09	34.10	33.62	33.88	207,937
29 Dec 17	34.05000 +0.00	34.17	33.96	34.03	94,201
28 Dec 17	34.05000 -0.23	34.38	34.00	34.01	78,112
27 Dec 17	34.27500 +0.15	34.31	33.92	34.23	112,759
22 Dec 17	34.12500 -0.01	34.35	33.90	33.90	91,762
21 Dec 17	34.13500 -0.10	34.44	33.88	34.44	159,288
20 Dec 17	34.23500 -0.18	34.58	34.15	34.58	153,589
19 Dec 17	34.41500 -0.08	34.69	34.34	34.49	65,581
18 Dec 17	34.50000 +0.45	34.88	34.18	34.18	161,771
15 Dec 17	34.05000 -0.06	34.27	33.92	34.18	264,056
14 Dec 17	34.10500 -0.41	34.56	33.92	34.50	173,768
13 Dec 17	34.51500 +0.01	34.83	34.35	34.37	128,106
12 Dec 17	34.50000 +0.00	34.67	34.19	34.47	128,478
11 Dec 17	34.50000 -0.03	34.54	34.15	34.49	129,598
08 Dec 17	34.53500 +0.56	34.60	33.99	34.00	161,965
07 Dec 17	33.97000 -0.08	34.00	33.63	34.00	155,755
06 Dec 17	34.05500 -0.11	34.17	33.20	34.01	361,983
05 Dec 17	34.17000 -0.36	34.51	33.68	34.20	306,181
04 Dec 17	34.53000 +0.01	34.99	34.40	34.99	180,265
01 Dec 17	34.52000 -0.84	35.41	34.15	35.37	198,130
30 Nov 17	35.36000 +0.98	35.65	33.79	34.29	1,925,903
29 Nov 17	34.38000 -0.57	35.14	34.31	35.00	193,526
28 Nov 17	34.95000 -0.65	34.95	34.41	34.53	478,142
27 Nov 17	35.60000 -0.42	36.17	35.49	36.17	211,025
24 Nov 17	36.01500 +0.36	36.22	35.31	35.77	152,663
23 Nov 17	35.65000 -0.03	35.76	35.24	35.68	89,633
22 Nov 17	35.68000 +0.01	35.95	35.55	35.69	110,840
21 Nov 17	35.67000 +0.43	35.76	35.06	35.40	209,041
20 Nov 17	35.24000 -0.12	35.29	34.76	35.29	125,787
17 Nov 17	35.36000 +0.08	35.57	35.33	35.38	152,304
16 Nov 17	35.28500 +0.94	35.31	34.26	34.58	208,385
15 Nov 17	34.35000 -0.72	35.44	34.30	35.10	259,821
14 Nov 17	35.06500 +2.01	35.49	33.54	33.71	382,046
13 Nov 17	33.05000 -0.71	33.89	32.92	33.89	154,450
10 Nov 17	33.76000 +0.08	34.76	33.35	34.76	156,877
09 Nov 17	33.67500 -1.62	35.51	33.65	35.51	142,470
08 Nov 17	35.29000 +0.65	35.97	35.01	35.30	215,854
07 Nov 17	34.64500 -0.44	35.16	34.56	35.16	69,811
06 Nov 17	35.08500 +0.17	35.28	34.87	35.00	91,850
03 Nov 17	34.91500 +0.63	35.19	34.43	34.49	196,420
02 Nov 17	34.29000 -0.50	34.89	34.15	34.89	91,341
01 Nov 17	34.79000 +0.43	35.11	34.60	34.69	159,162
30 Oct 17	34.36000 -0.08	34.56	34.23	34.47	96,187
27 Oct 17	34.44500 +0.33	34.60	34.28	34.31	74,303
26 Oct 17	34.11000 +0.21	34.20	33.69	34.03	129,584
25 Oct 17	33.90000 +0.12	34.29	33.75	33.75	133,707
24 Oct 17	33.78000 -0.32	34.11	33.70	34.10	112,528
23 Oct 17	34.10000 +0.17	34.19	33.90	34.04	89,614
20 Oct 17	33.92500 +0.15	34.15	33.82	34.00	72,574
19 Oct 17	33.77500 -0.26	34.15	33.75	34.15	103,703
18 Oct 17	34.03500 +0.03	34.30	33.93	34.07	85,830
17 Oct 17	34.00000 +0.10	34.36	33.62	34.03	154,185
16 Oct 17	33.90500 -0.33	34.29	33.84	34.15	86,906
13 Oct 17	34.23000 -0.16	34.42	33.92	34.42	115,842
12 Oct 17	34.39000 -0.31	34.76	34.25	34.72	173,060
11 Oct 17	34.69500 +0.06	34.94	34.58	34.67	127,980
10 Oct 17	34.63500 -0.12	34.88	34.49	34.60	115,560
09 Oct 17	34.75000 +0.15	34.82	34.47	34.63	90,157
06 Oct 17	34.60000 +0.06	34.83	34.33	34.38	190,132
05 Oct 17	34.53500 -0.80	34.67	34.09	34.20	748,250
04 Oct 17	35.33000 -0.27	35.80	35.06	35.80	113,160
02 Oct 17	35.60000 +1.00	35.69	34.69	34.69	121,751
29 Sep 17	34.60000 -0.33	35.19	34.53	35.05	127,391
28 Sep 17	34.93000 +0.27	34.94	34.58	34.58	46,848
27 Sep 17	34.66000 -0.12	34.97	34.42	34.76	84,324
26 Sep 17	34.77500 -0.13	35.05	34.70	35.05	87,327
25 Sep 17	34.90000 +0.11	35.05	34.74	34.91	81,318
22 Sep 17	34.79000 +0.03	34.93	34.64	34.64	70,559
21 Sep 17	34.76000 -0.44	35.10	34.51	34.90	229,519
20 Sep 17	35.20000 +0.08	35.35	35.01	35.28	72,506
19 Sep 17	35.12000 +0.25	35.22	34.74	35.03	87,421
18 Sep 17	34.87000 +0.24	35.22	34.78	34.78	91,136
15 Sep 17	34.62500 -0.24	34.90	34.51	34.90	231,986
14 Sep 17	34.87000 +0.62	34.98	34.25	34.28	177,643
13 Sep 17	34.25000 -0.08	34.42	34.20	34.35	114,685
12 Sep 17	34.33000 +0.07	34.60	34.09	34.60	109,403
11 Sep 17	34.26500 -0.01	34.80	34.12	34.80	112,723
08 Sep 17	34.28000 +0.01	34.50	34.08	34.26	108,684
07 Sep 17	34.27000 +0.15	34.42	34.13	34.42	64,254
06 Sep 17	34.12500 +0.12	34.33	33.94	34.04	94,343
05 Sep 17	34.01000 +0.11	34.08	33.83	34.08	110,168
04 Sep 17	33.89500 -0.36	34.18	33.72	33.72	51,979
01 Sep 17	34.26000 +0.43	34.33	33.85	34.01	83,874
31 Aug 17	33.82500 +0.02	34.19	33.75	34.19	71,241
30 Aug 17	33.80500 +0.42	33.94	33.53	33.58	51,614
29 Aug 17	33.38500 -0.50	33.87	33.37	33.87	107,752
28 Aug 17	33.88500 -0.01	34.00	33.76	33.92	38,424
25 Aug 17	33.89500 +0.00	34.04	33.69	33.71	56,171
24 Aug 17	33.89500 -0.08	34.17	33.83	34.17	79,204
23 Aug 17	33.97000 -0.03	34.33	33.90	33.97	105,822
22 Aug 17	34.00000 +0.01	34.17	33.86	34.06	73,742
21 Aug 17	33.98500 -0.27	34.26	33.89	34.26	88,131
18 Aug 17	34.26000 -0.22	34.60	34.02	34.29	99,191
17 Aug 17	34.48000 +0.07	34.79	34.22	34.39	93,775
16 Aug 17	34.41000 +0.62	34.78	33.68	33.83	174,455
15 Aug 17	33.79000 +0.42	33.90	33.19	33.49	109,373
14 Aug 17	33.36500 +0.37	33.43	33.15	33.17	102,101
11 Aug 17	33.00000 -0.45	33.30	32.44	33.30	181,724
10 Aug 17	33.45000 +0.24	33.45	33.01	33.28	150,473
09 Aug 17	33.21000 +1.50	34.98	32.25	32.25	385,262
08 Aug 17	31.71000 -0.16	31.91	31.49	31.88	84,224
07 Aug 17	31.87000 +0.13	31.98	31.60	31.83	91,308
04 Aug 17	31.74500 +0.40	31.81	31.16	31.33	108,345
03 Aug 17	31.34500 +0.50	31.40	30.43	30.75	156,921
02 Aug 17	30.84500 -1.29	31.78	29.89	31.42	382,898
01 Aug 17	32.13500 -0.07	32.38	32.10	32.33	54,850
31 Jul 17	32.20000 +0.20	32.44	31.93	32.00	83,095
28 Jul 17	32.00000 -0.47	32.20	31.66	32.15	107,285
27 Jul 17	32.47500 -0.08	32.81	32.40	32.67	65,075
26 Jul 17	32.55500 +0.24	32.69	32.22	32.27	77,390
25 Jul 17	32.32000 -0.33	32.76	32.23	32.63	94,006
24 Jul 17	32.65000 -0.51	33.44	32.53	33.44	78,521
21 Jul 17	33.16000 -0.13	33.74	32.90	33.15	99,536
20 Jul 17	33.28500 -0.42	33.79	33.19	33.79	80,963
19 Jul 17	33.70000 +0.20	33.84	33.44	33.65	69,240
18 Jul 17	33.50000 -0.06	33.62	33.22	33.43	83,145
17 Jul 17	33.56500 -0.38	33.95	33.44	33.95	88,236
14 Jul 17	33.94500 +0.15	33.95	33.55	33.80	64,775
13 Jul 17	33.79500 +0.04	33.90	33.56	33.90	57,758
12 Jul 17	33.75000 +0.27	33.94	33.36	33.71	144,945
11 Jul 17	33.48000 +0.67	33.54	32.70	32.92	180,648
10 Jul 17	32.81500 +0.29	32.88	32.40	32.78	116,889
07 Jul 17	32.52000 -0.01	32.62	32.15	32.62	58,520
06 Jul 17	32.53000 -0.13	32.85	32.12	32.85	114,435
05 Jul 17	32.66000 +0.03	32.72	32.42	32.69	86,628
04 Jul 17	32.63500 +0.30	32.71	32.20	32.22	106,527
03 Jul 17	32.33500 +0.09	32.48	31.97	32.15	119,075
30 Jun 17	32.24500 +0.49	32.58	31.50	31.84	190,478
29 Jun 17	31.75000 -0.40	32.40	31.62	32.40	164,596
28 Jun 17	32.15500 -0.66	32.82	32.11	32.67	174,872
27 Jun 17	32.81500 -1.13	33.78	32.67	33.78	205,698
26 Jun 17	33.94500 -0.60	34.53	33.72	34.40	136,429
23 Jun 17	34.54000 +1.04	34.65	33.51	33.53	155,159
22 Jun 17	33.50000 +0.40	33.54	33.04	33.12	155,149
21 Jun 17	33.10000 -1.17	33.40	32.54	32.61	579,673
20 Jun 17	34.26500 +0.33	34.45	34.01	34.10	144,239
19 Jun 17	33.94000 -0.07	34.15	33.81	34.13	95,460
16 Jun 17	34.01000 +0.80	34.68	33.16	33.21	156,235
15 Jun 17	33.21000 -0.10	33.32	32.79	33.20	117,002
14 Jun 17	33.31000 +0.73	33.37	32.58	32.58	132,681
13 Jun 17	32.58000 -0.26	32.99	32.40	32.83	141,586
12 Jun 17	32.84000 -1.33	34.04	32.31	34.03	205,004
09 Jun 17	34.16500 -0.12	34.19	33.76	34.19	69,284
08 Jun 17	34.28500 -0.15	34.52	34.06	34.44	80,120
07 Jun 17	34.44000 -0.12	34.76	34.31	34.42	83,183
06 Jun 17	34.55500 -0.06	34.61	34.11	34.50	119,794
02 Jun 17	34.61000 +0.10	34.88	34.40	34.78	88,795
01 Jun 17	34.51000 +0.46	34.51	34.04	34.17	63,043
31 May 17	34.05000 -0.05	34.21	33.90	34.05	118,778
30 May 17	34.10000 -0.20	34.37	34.08	34.20	77,008
29 May 17	34.30000 +0.17	34.42	33.98	33.98	51,382
26 May 17	34.12500 +0.03	34.21	33.76	34.13	46,078
25 May 17	34.10000 +0.15	34.19	33.67	34.14	40,913
24 May 17	33.95000 +0.05	34.15	33.87	33.87	45,473
23 May 17	33.90500 +0.20	34.47	33.73	33.76	84,741
22 May 17	33.70000 -0.14	34.03	33.62	33.98	82,934
19 May 17	33.84000 +0.59	33.92	33.27	33.37	73,047
18 May 17	33.25000 +0.00	33.40	32.83	33.15	89,437
17 May 17	33.25000 -0.56	33.70	33.15	33.70	89,106
16 May 17	33.81000 +0.56	34.10	33.25	33.25	89,268
15 May 17	33.25000 -0.21	33.83	32.90	33.53	209,933
12 May 17	33.46000 +0.71	33.54	32.88	32.92	96,661
11 May 17	32.75000 +0.06	32.92	32.47	32.63	112,282
10 May 17	32.69500 +0.19	33.29	32.06	32.80	91,389
09 May 17	32.51000 +0.76	32.55	31.69	31.69	161,480
08 May 17	31.75000 +0.09	31.90	31.63	31.82	120,411
05 May 17	31.66000 -0.18	31.90	31.41	31.69	123,622
04 May 17	31.84500 +0.10	32.05	31.74	31.86	104,798
03 May 17	31.74500 +0.09	31.83	31.57	31.57	92,862
02 May 17	31.66000 +0.16	31.80	31.26	31.54	76,087
28 Apr 17	31.50000 -0.25	31.80	31.44	31.75	70,792
27 Apr 17	31.75000 +0.00	31.92	31.50	31.89	67,248
26 Apr 17	31.75000 -0.25	32.10	31.70	32.10	64,913
25 Apr 17	32.00000 +0.00	32.96	31.91	32.19	125,370
24 Apr 17	31.99500 +0.75	32.15	31.52	31.95	89,172
21 Apr 17	31.25000 -0.15	31.55	31.12	31.50	45,528
20 Apr 17	31.40000 +0.04	31.49	31.16	31.27	45,770
19 Apr 17	31.36000 -0.09	31.59	31.26	31.40	57,305
18 Apr 17	31.45500 +0.30	31.76	30.97	31.30	112,437
13 Apr 17	31.15500 +0.06	31.38	30.80	31.15	60,833
12 Apr 17	31.10000 +0.08	31.13	30.84	31.04	47,056
11 Apr 17	31.02500 -0.08	31.13	30.86	31.03	93,170
10 Apr 17	31.10500 +0.19	31.16	30.76	31.02	75,270
07 Apr 17	30.91000 +0.21	30.96	30.55	30.76	84,620
06 Apr 17	30.70000 +0.00	30.94	30.51	30.59	71,282
05 Apr 17	30.70000 -0.76	31.60	30.70	31.58	127,232
04 Apr 17	31.46500 +0.10	31.47	31.13	31.39	142,571
03 Apr 17	31.36000 +0.01	31.67	30.97	31.37	155,850
31 Mar 17	31.35000 +1.16	31.37	30.72	30.90	270,587
30 Mar 17	30.19000 -0.41	30.68	29.81	30.63	322,250
29 Mar 17	30.60000 -3.00	32.67	30.15	32.61	476,107
28 Mar 17	33.60000 +0.92	33.80	32.69	32.69	119,795
27 Mar 17	32.68000 +0.58	32.71	31.81	31.92	60,521
24 Mar 17	32.10500 +0.36	32.10	31.67	31.77	53,047
23 Mar 17	31.74500 -0.25	32.17	31.59	32.00	74,884
22 Mar 17	32.00000 -0.25	32.08	31.71	32.07	61,778
21 Mar 17	32.25000 -0.25	33.05	32.13	32.70	75,570
20 Mar 17	32.50000 +0.06	32.85	32.37	32.70	107,900
17 Mar 17	32.44000 -0.15	33.14	32.17	32.50	581,048
16 Mar 17	32.59000 +0.14	32.97	32.42	32.70	81,460
15 Mar 17	32.45000 +0.31	32.70	32.10	32.10	69,369
14 Mar 17	32.14500 -0.05	32.38	31.98	32.20	77,063
13 Mar 17	32.19500 +0.04	32.30	32.03	32.22	84,809
10 Mar 17	32.15500 -0.37	32.72	32.12	32.72	56,029
09 Mar 17	32.52500 +0.03	32.76	32.35	32.35	40,120
08 Mar 17	32.50000 -0.25	32.83	32.40	32.72	41,976
07 Mar 17	32.75000 -0.06	33.03	32.60	32.60	50,874
06 Mar 17	32.81500 -0.19	33.13	32.62	33.13	25,573
03 Mar 17	33.00000 -0.76	33.66	32.97	33.66	54,502
02 Mar 17	33.76000 +0.26	33.90	33.26	33.43	41,053
01 Mar 17	33.50000 +0.21	33.74	33.06	33.45	104,760
28 Feb 17	33.29000 -0.21	33.65	32.96	33.65	66,603
27 Feb 17	33.50000 +0.44	33.63	33.23	33.31	58,506
24 Feb 17	33.06000 +0.20	33.06	32.67	32.87	60,330
23 Feb 17	32.86000 -0.42	33.41	32.86	33.19	25,351
22 Feb 17	33.28000 -0.22	33.69	33.20	33.64	65,332
21 Feb 17	33.50000 +0.25	33.63	33.24	33.29	39,537
20 Feb 17	33.25000 -0.13	33.63	32.96	33.63	53,527
17 Feb 17	33.38000 -0.12	33.71	33.25	33.44	63,090
16 Feb 17	33.50000 +0.83	33.60	32.72	32.72	62,196
15 Feb 17	32.67000 -0.11	33.00	32.67	33.00	51,734
14 Feb 17	32.77500 +0.33	33.00	32.51	32.73	38,668
13 Feb 17	32.45000 +0.70	33.00	31.76	32.05	120,804
10 Feb 17	31.75000 +0.05	32.00	31.55	31.95	57,420
09 Feb 17	31.70000 -0.30	32.26	31.43	32.00	89,532
08 Feb 17	32.00000 -0.23	32.95	31.90	32.49	148,929
07 Feb 17	32.23000 -0.06	32.79	32.11	32.51	53,172
06 Feb 17	32.29500 -0.59	32.97	32.29	32.97	34,275
03 Feb 17	32.88000 +0.51	33.08	32.28	32.49	40,576
02 Feb 17	32.37500 -0.38	33.01	32.38	32.43	122,896
01 Feb 17	32.76000 -0.25	33.39	32.64	33.00	71,694
31 Jan 17	33.00500 -0.15	33.42	33.00	33.10	33,179
30 Jan 17	33.15000 -0.10	33.47	33.06	33.44	45,608
27 Jan 17	33.25000 -0.46	34.21	32.81	33.73	79,284
26 Jan 17	33.71000 +0.12	34.89	33.49	34.20	191,259
25 Jan 17	33.59000 +0.17	34.20	33.26	33.44	104,397
24 Jan 17	33.41500 -0.24	33.83	33.38	33.55	23,642
23 Jan 17	33.66000 -0.33	34.08	33.65	33.80	22,237
20 Jan 17	33.98500 -0.05	34.20	33.72	34.20	31,622
19 Jan 17	34.03500 -0.17	34.43	33.73	34.24	42,734
18 Jan 17	34.20000 +0.11	34.75	33.66	34.03	37,161
17 Jan 17	34.09000 +0.05	34.26	33.85	33.85	35,346
16 Jan 17	34.04500 +0.19	34.45	33.67	33.67	26,530
13 Jan 17	33.85000 +0.17	33.87	33.49	33.69	100,902
12 Jan 17	33.67500 -0.85	34.65	33.56	34.34	36,872
11 Jan 17	34.53000 +0.33	35.50	34.00	34.00	106,017
10 Jan 17	34.19500 +0.19	34.40	33.76	33.96	36,248
09 Jan 17	34.00000 +0.01	34.28	34.00	34.14	44,269
06 Jan 17	33.99000 +0.19	34.10	33.78	33.81	39,337
05 Jan 17	33.80000 +0.01	34.20	33.66	33.66	36,165
04 Jan 17	33.79000 -0.44	34.60	33.69	34.23	39,699
03 Jan 17	34.23500 +0.10	34.56	34.03	34.30	49,362
02 Jan 17	34.13000 +0.31	34.27	33.80	33.97	22,683
30 Dec 16	33.82500 -0.68	34.64	33.83	34.38	21,844
29 Dec 16	34.50500 +0.13	34.58	34.30	34.35	37,938
28 Dec 16	34.38000 -0.22	34.65	34.23	34.53	37,310
27 Dec 16	34.59500 +1.05	34.60	33.41	33.55	28,844
23 Dec 16	33.55000 -0.06	33.63	33.45	33.46	24,644
22 Dec 16	33.61000 +0.08	33.78	33.34	33.50	31,915
21 Dec 16	33.53000 +0.25	33.53	33.03	33.40	76,044
20 Dec 16	33.27500 +0.43	33.59	32.53	32.85	102,213
19 Dec 16	32.85000 +0.45	32.85	32.22	32.42	51,885
16 Dec 16	32.39500 +0.10	32.59	32.02	32.20	135,057
15 Dec 16	32.29500 -0.01	32.49	32.00	32.45	83,399
14 Dec 16	32.30500 +0.22	32.60	32.04	32.32	215,154
13 Dec 16	32.09000 -2.19	32.36	31.84	32.22	418,335
12 Dec 16	34.28000 -0.33	34.80	34.18	34.80	48,065
09 Dec 16	34.60500 +0.08	34.78	34.19	34.44	22,206
08 Dec 16	34.53000 +0.08	34.79	34.22	34.44	14,360
07 Dec 16	34.45000 +0.28	34.69	34.20	34.20	27,621
06 Dec 16	34.17000 +0.17	34.46	33.74	34.03	42,798
05 Dec 16	34.00000 -0.15	34.90	33.84	34.10	39,489
02 Dec 16	34.15500 +0.15	34.37	33.49	33.76	55,723
01 Dec 16	34.00000 +0.05	34.07	33.42	33.92	75,170
30 Nov 16	33.95000 -0.10	34.10	33.76	33.94	67,888
29 Nov 16	34.05000 +0.24	34.24	33.50	33.59	49,233
28 Nov 16	33.80500 +0.08	33.84	33.39	33.50	22,331
25 Nov 16	33.73000 -0.12	33.85	33.24	33.85	21,215
24 Nov 16	33.85000 +0.54	33.85	33.12	33.52	33,794
23 Nov 16	33.30500 +0.06	33.47	33.14	33.34	32,035
22 Nov 16	33.24000 +0.07	33.42	33.10	33.10	34,200
21 Nov 16	33.17500 -0.14	33.42	32.92	33.39	31,330
18 Nov 16	33.31000 +0.96	33.31	32.33	32.54	32,627
17 Nov 16	32.35000 -0.09	32.63	32.24	32.50	39,145
16 Nov 16	32.44000 +0.50	32.61	31.78	32.00	45,113
15 Nov 16	31.93500 -0.23	32.39	31.41	32.39	59,202
14 Nov 16	32.16500 -0.43	33.38	32.08	32.97	57,306
11 Nov 16	32.60000 -0.90	33.72	32.42	33.57	61,190
10 Nov 16	33.50000 +0.60	35.33	32.70	34.00	154,764
09 Nov 16	32.90000 +4.29	32.90	28.61	28.61	144,759
08 Nov 16	28.61500 -0.68	29.34	28.39	29.33	95,678
07 Nov 16	29.29000 -0.18	29.70	29.10	29.36	57,712
04 Nov 16	29.47000 -0.53	29.94	29.33	29.94	53,334
03 Nov 16	30.00000 -0.06	30.26	29.75	30.06	32,512
02 Nov 16	30.05500 -1.07	31.00	30.03	31.00	41,773
01 Nov 16	31.12500 -0.28	31.67	31.08	31.67	41,056
31 Oct 16	31.41000 +0.16	31.81	31.19	31.23	62,559
28 Oct 16	31.24500 +0.05	31.38	30.94	31.06	34,811
27 Oct 16	31.20000 +0.05	31.43	31.00	31.16	44,137
26 Oct 16	31.15500 -0.14	31.69	31.04	31.28	106,446
25 Oct 16	31.30000 +0.14	31.32	31.00	31.20	56,765
24 Oct 16	31.15500 +0.01	31.31	30.93	31.30	72,053
21 Oct 16	31.15000 +0.76	31.33	30.38	30.50	76,908
20 Oct 16	30.38500 +0.40	30.49	29.87	30.16	78,438
19 Oct 16	29.99000 +0.55	30.22	29.31	29.31	61,195
18 Oct 16	29.44500 +0.09	29.80	29.32	29.34	56,652
17 Oct 16	29.35500 -0.73	30.02	29.24	29.94	60,713
14 Oct 16	30.08500 -0.24	30.73	29.78	30.63	117,527
13 Oct 16	30.32500 -0.45	30.62	30.09	30.62	39,592
12 Oct 16	30.78000 -0.07	31.02	30.40	30.92	29,761
11 Oct 16	30.85000 +0.16	31.29	30.63	30.81	51,315
10 Oct 16	30.69000 -0.51	31.38	30.60	31.30	64,952
07 Oct 16	31.20000 -0.30	32.40	31.20	32.40	120,872
06 Oct 16	31.50000 +0.33	31.69	30.89	31.25	110,624
05 Oct 16	31.17500 +0.69	31.17	30.36	30.45	85,931
04 Oct 16	30.48000 +0.48	30.80	29.69	29.80	106,962
30 Sep 16	30.00000 -0.34	30.10	29.25	30.10	168,204
29 Sep 16	30.34000 +0.35	30.80	29.94	30.02	70,488
28 Sep 16	29.98500 -0.01	30.42	29.63	30.01	53,059
27 Sep 16	30.00000 -0.45	30.60	29.82	30.60	78,404
26 Sep 16	30.45000 -1.05	31.61	30.29	31.61	61,275
23 Sep 16	31.50000 -1.35	31.97	30.81	31.50	297,315
22 Sep 16	32.85500 -0.55	33.54	32.79	33.43	15,298
21 Sep 16	33.40000 -0.08	33.96	33.30	33.35	10,644
20 Sep 16	33.48500 +0.01	33.72	32.63	33.35	20,521
19 Sep 16	33.48000 +1.13	34.06	32.11	32.25	32,812
16 Sep 16	32.35000 -0.43	33.97	32.35	32.65	42,266
15 Sep 16	32.78000 -0.60	33.23	32.61	33.15	37,638
14 Sep 16	33.37500 -0.17	33.55	32.56	33.40	13,500
13 Sep 16	33.54000 -0.32	34.12	33.38	33.77	17,163
12 Sep 16	33.86000 +0.27	34.12	33.33	33.54	24,393
09 Sep 16	33.59000 -0.01	33.60	33.01	33.01	14,206
08 Sep 16	33.60000 +0.00	33.66	33.01	33.66	9,197
07 Sep 16	33.60000 -0.28	33.84	33.44	33.76	17,585
06 Sep 16	33.88000 +0.44	33.88	33.43	33.66	15,827
05 Sep 16	33.44000 +0.04	33.85	33.36	33.85	11,984
02 Sep 16	33.40000 -0.09	33.88	33.24	33.88	14,540
01 Sep 16	33.49000 +0.04	33.86	33.28	33.28	10,292
31 Aug 16	33.45000 -0.33	34.00	33.22	33.90	22,423
30 Aug 16	33.78500 -0.54	34.66	33.76	34.66	13,766
29 Aug 16	34.32500 +0.33	34.33	33.80	34.00	7,298
26 Aug 16	34.00000 +0.81	34.27	33.10	33.40	15,007
25 Aug 16	33.18500 +0.03	33.60	32.92	33.25	26,190
24 Aug 16	33.15000 -0.22	33.69	33.03	33.56	24,292
23 Aug 16	33.37000 -0.53	34.35	33.37	34.35	14,405
22 Aug 16	33.90500 -0.10	34.39	33.40	33.98	23,452
19 Aug 16	34.00000 -0.60	34.80	33.76	34.70	24,533
18 Aug 16	34.59500 +0.32	34.92	34.24	34.65	23,700
17 Aug 16	34.27500 +0.28	34.51	33.84	34.51	39,009
16 Aug 16	34.00000 -0.48	34.85	33.58	34.75	57,757
15 Aug 16	34.48000 -0.30	35.49	34.03	34.67	32,809
12 Aug 16	34.78000 -1.77	37.00	34.31	37.00	102,392
11 Aug 16	36.55000 -4.45	40.80	36.31	40.80	68,317
10 Aug 16	41.00000 +2.20	41.00	38.50	39.00	27,067
09 Aug 16	38.80000 +1.30	38.80	37.79	37.89	20,371
08 Aug 16	37.50000 +0.22	37.72	36.24	37.33	28,642
05 Aug 16	37.27500 +0.58	37.32	36.45	37.29	15,722
04 Aug 16	36.70000 +0.19	37.13	36.37	36.42	18,818
03 Aug 16	36.51500 -0.08	36.55	35.81	36.55	9,981
02 Aug 16	36.59000 +0.08	36.67	36.03	36.20	11,888
01 Aug 16	36.50500 -0.29	37.25	36.26	37.25	10,934
29 Jul 16	36.80000 -0.52	37.60	36.44	37.20	25,188
28 Jul 16	37.32000 +0.78	37.38	36.84	36.90	14,576
27 Jul 16	36.53500 +0.92	36.60	35.67	35.67	20,765
26 Jul 16	35.62000 -0.44	36.43	35.62	36.00	24,190
25 Jul 16	36.06000 +0.03	36.49	35.90	36.00	10,768
22 Jul 16	36.03500 +0.24	36.24	35.63	36.10	24,019
21 Jul 16	35.79500 -0.01	36.11	35.69	36.03	52,005
20 Jul 16	35.80000 +1.45	36.06	34.52	34.52	36,393
19 Jul 16	34.35000 +0.55	34.42	33.92	34.26	24,237
18 Jul 16	33.80000 +0.30	34.01	33.23	33.32	21,519
15 Jul 16	33.50000 +0.10	33.69	33.43	33.65	10,068
14 Jul 16	33.40000 +0.03	33.90	33.30	33.90	13,034
13 Jul 16	33.36500 -0.21	33.88	33.37	33.88	19,793
12 Jul 16	33.57500 +0.22	34.26	33.51	33.74	14,825
11 Jul 16	33.35500 -0.35	34.33	32.94	34.13	47,898
08 Jul 16	33.70000 +0.72	33.79	32.33	33.00	33,585
07 Jul 16	32.98000 -0.02	33.78	32.98	33.05	29,387
06 Jul 16	33.00000 -1.02	34.59	33.00	34.59	38,878
05 Jul 16	34.02000 -0.19	34.34	33.88	34.34	14,674
04 Jul 16	34.21000 +0.01	34.69	34.10	34.69	26,892
01 Jul 16	34.20000 +0.85	34.58	33.56	34.40	29,517
30 Jun 16	33.35500 -1.38	34.81	33.01	34.51	35,098
29 Jun 16	34.73500 +1.08	34.98	33.51	33.51	32,739
28 Jun 16	33.65500 -0.42	35.00	33.65	35.00	33,184
27 Jun 16	34.07500 -2.01	36.45	34.08	36.45	78,862
24 Jun 16	36.09000 -0.26	36.90	33.95	34.00	55,706
23 Jun 16	36.35000 +0.54	36.54	35.81	36.20	11,312
22 Jun 16	35.81000 -0.19	36.25	35.67	36.00	9,340
21 Jun 16	36.00000 -0.42	36.31	35.78	36.20	47,125
20 Jun 16	36.42500 +2.97	36.42	33.64	33.64	22,988
17 Jun 16	33.45000 +0.76	33.88	32.42	32.42	41,115
16 Jun 16	32.69000 -1.63	33.69	32.53	33.56	42,867
15 Jun 16	34.32000 +0.79	34.39	33.40	33.40	14,116
14 Jun 16	33.53000 -1.27	34.59	33.38	34.37	35,962
13 Jun 16	34.80000 -1.50	36.15	34.80	36.00	16,035
10 Jun 16	36.30000 -1.20	37.60	36.01	37.60	33,340
09 Jun 16	37.50000 -0.50	38.15	36.92	38.15	48,411
08 Jun 16	38.00000 +0.25	38.24	37.47	37.60	38,937
07 Jun 16	37.75000 +1.75	37.94	36.26	36.58	34,723
06 Jun 16	36.00000 +1.02	36.01	35.06	35.38	7,600
03 Jun 16	34.98000 -0.27	35.79	34.98	35.50	14,247
02 Jun 16	35.25000 +0.86	35.26	33.94	34.10	39,336
01 Jun 16	34.39000 +0.19	34.76	33.64	34.53	29,375
31 May 16	34.19500 +0.19	34.37	33.87	33.90	11,936
30 May 16	34.00000 -0.65	34.62	33.94	34.30	9,781
27 May 16	34.64500 -0.15	35.08	34.06	34.60	13,857
26 May 16	34.80000 -0.68	35.88	34.60	35.78	17,079
25 May 16	35.48000 +0.69	36.80	34.88	34.95	42,336
24 May 16	34.79000 +1.27	34.79	33.56	33.62	31,474
23 May 16	33.52000 +0.17	34.03	33.22	33.67	8,693
20 May 16	33.35500 -0.15	33.70	33.33	33.70	9,576
19 May 16	33.50000 +0.02	33.83	33.29	33.60	9,955
18 May 16	33.48000 -0.17	33.94	33.42	33.94	13,674
17 May 16	33.65500 +0.27	33.97	33.55	33.90	14,132
13 May 16	33.38500 -0.25	34.01	32.81	34.01	25,855
12 May 16	33.63500 +0.43	33.63	32.47	33.12	43,680
11 May 16	33.20000 +0.13	33.49	32.47	32.90	8,657
10 May 16	33.07000 +1.09	33.24	32.21	32.21	10,381
09 May 16	31.97500 +0.45	32.76	31.69	31.85	17,236
06 May 16	31.52000 -0.28	32.06	31.52	31.56	3,103
05 May 16	31.80000 +0.30	31.99	31.70	31.75	4,182
04 May 16	31.50000 -0.35	32.00	31.50	32.00	11,679
03 May 16	31.85000 +0.22	32.00	31.70	31.82	30,355
02 May 16	31.63000 -0.39	32.45	31.63	32.45	13,127
29 Apr 16	32.01500 -0.01	32.29	31.78	32.29	5,247
28 Apr 16	32.02500 +0.53	32.03	31.51	31.63	5,184
27 Apr 16	31.50000 -0.69	32.39	31.50	32.38	19,881
26 Apr 16	32.19500 +0.69	32.19	31.50	31.50	8,057
25 Apr 16	31.50000 -0.21	32.08	31.50	32.08	7,399
22 Apr 16	31.71000 -0.29	32.25	31.56	31.90	3,642
21 Apr 16	32.00000 -0.59	32.46	31.92	32.40	29,526
20 Apr 16	32.59000 +0.13	32.93	32.23	32.30	17,398
19 Apr 16	32.45500 +0.01	32.88	32.40	32.40	15,919
18 Apr 16	32.44500 +1.07	33.17	31.10	31.21	21,913
15 Apr 16	31.37000 +0.30	31.49	30.88	31.00	40,624
14 Apr 16	31.07000 -0.43	31.50	30.33	30.51	281,619
13 Apr 16	31.49500 +0.20	31.80	30.82	31.08	14,382
12 Apr 16	31.30000 +0.65	31.35	30.38	30.40	13,676
11 Apr 16	30.65000 +0.30	31.00	30.40	30.40	10,204
08 Apr 16	30.35000 -0.09	30.51	29.85	30.15	4,944
07 Apr 16	30.44500 +0.69	30.50	29.50	29.50	6,901
06 Apr 16	29.75000 +0.15	30.30	29.40	29.76	14,348
05 Apr 16	29.60500 -0.40	30.29	29.45	30.29	13,589
04 Apr 16	30.00000 -0.82	30.76	29.78	30.65	12,535
01 Apr 16	30.82000 +0.32	30.82	30.17	30.66	7,856
31 Mar 16	30.50000 -0.35	30.95	29.57	30.50	28,093
30 Mar 16	30.85000 -0.15	32.01	30.09	31.80	27,939
29 Mar 16	31.00000 -0.31	31.62	30.42	31.62	17,209
24 Mar 16	31.30500 -0.44	31.50	30.81	31.50	4,343
23 Mar 16	31.75000 +0.70	31.75	30.90	30.92	20,385
22 Mar 16	31.05000 -0.69	31.83	30.47	31.83	15,691
21 Mar 16	31.74000 +0.74	31.74	30.99	31.06	14,451
18 Mar 16	31.00000 +0.58	31.00	30.58	30.58	14,023
17 Mar 16	30.41500 -0.28	30.96	29.95	30.70	13,249
16 Mar 16	30.70000 +0.23	30.70	30.17	30.20	8,658
15 Mar 16	30.47000 +0.47	30.96	30.07	30.07	9,313
14 Mar 16	30.00000 -1.00	31.47	30.00	31.00	17,200
11 Mar 16	31.00000 +0.85	31.00	30.41	30.45	3,864
10 Mar 16	30.14500 -0.25	30.60	30.15	30.15	3,387
09 Mar 16	30.40000 +0.32	30.48	30.05	30.05	3,725
08 Mar 16	30.08000 -0.56	30.14	29.66	30.05	9,606
07 Mar 16	30.63500 -0.11	30.64	29.78	30.50	15,328
04 Mar 16	30.74500 +0.30	30.75	30.30	30.65	4,702
03 Mar 16	30.45000 -0.28	30.80	30.20	30.55	6,790
02 Mar 16	30.73000 -0.97	31.65	30.23	31.55	16,176
01 Mar 16	31.70000 +0.60	32.44	31.05	31.45	13,812
29 Feb 16	31.10000 +0.36	31.34	30.59	30.94	17,044
26 Feb 16	30.74000 +0.44	30.74	30.16	30.40	17,888
25 Feb 16	30.30000 +0.25	31.24	30.05	30.05	9,838
24 Feb 16	30.04500 -0.20	30.30	29.80	30.02	4,641
23 Feb 16	30.25000 -0.15	30.64	30.00	30.64	9,675
22 Feb 16	30.40000 +1.19	30.65	29.45	29.50	27,271
19 Feb 16	29.21000 +0.61	29.21	28.20	28.70	5,147
18 Feb 16	28.60000 +0.23	29.50	28.19	28.60	12,781
17 Feb 16	28.37500 +0.38	29.00	28.00	28.05	37,511
16 Feb 16	28.00000 +0.00	28.50	27.86	28.49	33,296
15 Feb 16	28.00000 +1.50	28.80	27.25	27.25	26,473
12 Feb 16	26.50000 +0.31	27.58	26.10	26.30	21,521
11 Feb 16	26.19000 +0.85	26.27	24.58	25.78	45,574
10 Feb 16	25.34500 +0.44	25.34	24.77	25.00	23,901
09 Feb 16	24.90000 -1.10	25.52	24.10	25.52	56,528
08 Feb 16	26.00000 -2.67	28.65	25.61	28.65	93,069
05 Feb 16	28.67500 -1.13	30.13	28.61	29.82	9,884
04 Feb 16	29.80000 -0.20	30.10	29.07	30.00	6,158
03 Feb 16	30.00000 -0.35	30.65	30.00	30.45	1,430
02 Feb 16	30.35000 -0.32	30.85	30.18	30.73	2,430
01 Feb 16	30.66500 +0.17	30.84	30.26	30.84	8,638
29 Jan 16	30.50000 +0.15	30.67	30.30	30.30	9,252
28 Jan 16	30.35000 -0.13	30.57	30.35	30.40	9,931
27 Jan 16	30.48000 -0.02	30.70	30.45	30.50	11,621
26 Jan 16	30.50000 +0.45	30.75	30.08	30.20	14,327
25 Jan 16	30.05000 +0.05	30.27	30.00	30.02	3,530
22 Jan 16	30.00000 +0.15	30.33	30.00	30.33	3,092
21 Jan 16	29.85000 +0.07	30.09	29.75	29.75	17,342
20 Jan 16	29.78000 -1.02	30.63	29.78	30.63	8,308
19 Jan 16	30.80000 +0.50	30.80	30.30	30.35	8,490
18 Jan 16	30.30000 -0.32	30.52	30.15	30.35	14,261
15 Jan 16	30.61500 +0.26	30.61	29.19	30.00	25,575
14 Jan 16	30.35000 -0.75	31.10	30.05	30.93	11,335
13 Jan 16	31.10000 -0.40	31.76	30.82	31.45	31,791
12 Jan 16	31.50000 +0.00	31.52	31.10	31.32	11,293
11 Jan 16	31.50000 -0.20	32.00	31.25	32.00	40,803
08 Jan 16	31.70000 +0.45	31.91	31.00	31.00	19,075
07 Jan 16	31.25000 -0.95	32.07	31.00	31.50	31,332
06 Jan 16	32.20000 +0.20	33.60	32.06	32.13	52,638
05 Jan 16	32.00000 -1.46	33.88	30.60	33.88	71,380
04 Jan 16	33.46000 +0.53	34.25	32.50	33.38	42,784
30 Dec 15	32.92500 +1.11	33.27	31.81	32.00	9,030
29 Dec 15	31.81500 +0.88	31.82	30.72	30.72	5,977
28 Dec 15	30.93500 -1.05	32.50	30.67	32.50	22,467
23 Dec 15	31.98000 -0.62	32.82	31.95	32.82	6,329
22 Dec 15	32.60000 -0.01	32.60	31.77	32.20	17,466
21 Dec 15	32.61000 +0.72	32.61	31.32	31.32	20,575
18 Dec 15	31.89500 +1.27	33.17	30.10	30.10	108,179
17 Dec 15	30.63000 +0.33	31.15	30.27	30.87	8,012
16 Dec 15	30.30000 +0.48	30.70	30.08	30.15	36,858
15 Dec 15	29.82000 -0.60	30.80	29.82	30.44	11,201
14 Dec 15	30.41500 +0.15	30.91	29.93	30.60	15,352
11 Dec 15	30.27000 -0.28	31.09	30.25	30.94	38,515
10 Dec 15	30.55000 +0.10	30.80	30.05	30.80	9,184
09 Dec 15	30.44500 -0.81	31.69	30.44	31.69	13,938
08 Dec 15	31.25000 -0.31	32.28	30.34	31.74	19,512
07 Dec 15	31.55500 +1.20	32.54	30.69	31.20	23,320
04 Dec 15	30.35000 +0.95	30.35	29.59	29.80	9,476
03 Dec 15	29.40000 -0.15	30.00	29.40	30.00	6,289
02 Dec 15	29.55000 +0.15	29.82	29.44	29.82	7,054
01 Dec 15	29.40000 -0.74	30.24	29.40	29.81	21,698
30 Nov 15	30.14000 +0.09	30.43	30.00	30.43	19,950
27 Nov 15	30.05000 -0.24	30.20	29.65	30.20	5,530
26 Nov 15	30.29000 -0.17	30.61	30.23	30.61	4,523
25 Nov 15	30.46000 +0.31	30.46	29.85	30.15	7,806
24 Nov 15	30.14500 -0.06	30.39	30.00	30.10	8,082
23 Nov 15	30.20000 -0.40	30.50	29.91	30.50	12,812
20 Nov 15	30.60000 -0.31	31.04	30.38	31.00	5,257
19 Nov 15	30.90500 -0.30	31.50	30.38	31.50	16,383
18 Nov 15	31.20000 +0.15	31.35	31.06	31.11	14,992
17 Nov 15	31.05500 +0.68	31.06	30.51	30.99	14,622
16 Nov 15	30.37500 -0.09	30.73	30.32	30.73	21,410
13 Nov 15	30.46500 +0.54	30.47	29.91	30.00	8,540
12 Nov 15	29.92500 -0.38	30.35	29.92	30.35	4,465
11 Nov 15	30.30000 +0.30	30.54	29.60	29.85	13,708
10 Nov 15	30.00000 -0.43	30.62	29.91	30.50	50,871
09 Nov 15	30.43000 +0.43	30.56	30.30	30.30	16,725
06 Nov 15	30.00000 +0.00	30.04	29.50	29.50	9,616
05 Nov 15	30.00000 -0.35	30.58	29.28	30.58	12,443
04 Nov 15	30.35000 +0.17	30.50	30.16	30.50	31,097
03 Nov 15	30.18000 -0.17	30.50	30.00	30.50	32,846
02 Nov 15	30.35000 -0.15	30.58	29.92	30.58	19,693
30 Oct 15	30.50000 +0.38	30.58	30.20	30.58	17,505
29 Oct 15	30.12000 +0.17	30.40	29.85	30.40	57,590
28 Oct 15	29.95000 -0.05	30.04	29.79	29.90	30,538
27 Oct 15	30.00000 +0.00	30.18	29.85	30.00	11,157
26 Oct 15	30.00000 +0.00	30.38	29.85	30.38	18,725
23 Oct 15	30.00000 +1.00	30.00	29.00	29.10	97,906
22 Oct 15	29.00000 +0.00	29.66	28.82	29.66	154,728
21 Oct 15	29.00000 -0.13	29.40	28.93	29.40	98,780
20 Oct 15	29.13000 +0.13	29.22	28.91	29.20	84,589
19 Oct 15	29.00000 -0.25	29.30	28.75	29.30	74,845
16 Oct 15	29.25000 +0.58	29.25	28.73	29.00	109,462
15 Oct 15	28.67000 -0.45	29.20	28.35	29.15	166,919
14 Oct 15	29.12500 -0.09	29.50	28.91	29.50	99,961
13 Oct 15	29.22000 -0.28	29.60	29.10	29.60	108,513
12 Oct 15	29.50000 +0.00	29.75	29.20	29.75	198,895
09 Oct 15	29.50000 -0.15	29.95	29.27	29.95	259,854
08 Oct 15	29.65000 -0.10	29.98	29.28	29.98	253,950
07 Oct 15	29.75000 -0.19	30.02	29.51	30.00	114,961
06 Oct 15	29.94500 +0.02	30.06	29.90	30.00	123,522
05 Oct 15	29.92000 +0.23	30.24	29.80	30.09	355,602
02 Oct 15	29.69000 +0.59	29.78	29.43	29.50	870,159
01 Oct 15	29.10000 +0.00	30.75	29.10	30.75	8,243,015