FUNDMANAGER.co.uk

Hella GmbH & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	69.70000 -0.30	70.90	69.70	70.10	8,615
21 Oct 26	70.00000 -0.60	70.70	70.00	70.70	1,947
20 Oct 26	70.60000 +0.30	70.80	69.90	70.40	3,828
19 Oct 26	70.30000 -0.30	70.80	69.80	70.30	4,248
16 Oct 26	70.60000 -0.70	71.50	70.50	71.10	7,522
15 Oct 26	71.30000 +0.80	71.70	69.60	70.10	20,676
14 Oct 26	70.50000 +1.00	71.00	69.30	69.30	3,343
13 Oct 26	69.50000 +0.40	69.50	68.40	69.10	8,777
12 Oct 26	69.10000 +0.20	69.80	68.30	68.30	3,261
09 Oct 26	68.90000 -0.10	70.20	68.90	69.00	6,901
08 Oct 26	69.00000 -0.70	70.00	69.00	69.70	7,644
07 Oct 26	69.70000 +0.10	70.70	69.70	70.00	13,231
06 Oct 26	69.60000 -0.70	70.90	68.90	70.10	3,004
05 Oct 26	70.30000 +0.00	71.30	70.20	70.20	6,530
02 Oct 26	70.30000 +0.80	70.80	69.30	69.50	12,187
01 Oct 26	69.50000 -0.80	70.70	69.50	70.20	3,914
30 Sep 26	70.30000 +0.40	71.20	69.50	69.50	4,935
29 Sep 26	69.90000 +1.10	70.30	68.40	69.40	6,924
28 Sep 26	68.80000 -1.00	70.40	68.80	70.00	3,848
25 Sep 26	69.80000 +0.90	70.30	68.90	68.90	3,616
24 Sep 26	68.90000 -1.10	70.20	68.90	70.00	10,724
23 Sep 26	70.00000 +0.00	70.60	69.40	70.10	4,854
22 Sep 26	70.00000 -0.40	70.60	69.80	70.30	3,182
21 Sep 26	70.40000 +1.30	71.20	69.10	69.10	7,492
18 Sep 26	69.10000 -0.90	70.40	69.10	69.70	12,888
17 Sep 26	70.00000 -0.60	71.80	70.00	70.60	9,488
16 Sep 26	70.60000 +0.40	70.80	69.40	70.50	4,829
15 Sep 26	70.20000 +0.20	70.70	70.00	70.10	4,245
14 Sep 26	70.00000 -1.30	71.30	70.00	71.30	2,487
11 Sep 26	71.30000 -0.40	71.70	71.30	71.70	3,671
10 Sep 26	71.70000 +0.60	72.40	71.00	71.40	3,632
09 Sep 26	71.10000 +0.70	71.10	69.40	69.80	2,092
08 Sep 26	70.40000 -1.10	71.60	70.10	71.00	1,819
07 Sep 26	71.50000 -0.70	72.80	71.50	72.80	2,106
04 Sep 26	72.20000 +1.20	72.30	71.10	71.50	5,039
03 Sep 26	71.00000 +0.50	71.40	70.20	70.20	4,413
02 Sep 26	70.50000 +0.50	70.70	69.70	69.80	3,020
01 Sep 26	70.00000 -0.50	71.00	69.80	71.00	5,227
31 Aug 26	70.50000 +0.30	70.90	70.10	70.60	2,547
28 Aug 26	70.20000 -0.10	71.10	70.20	71.10	3,889
27 Aug 26	70.30000 +0.20	70.70	69.70	70.40	2,936
26 Aug 26	70.10000 -0.60	71.30	70.00	71.30	2,763
25 Aug 26	70.70000 +1.20	71.80	69.50	70.10	3,377
24 Aug 26	69.50000 -0.80	71.20	69.50	70.80	7,039
21 Aug 26	70.30000 -0.10	71.10	70.30	70.50	4,545
20 Aug 26	70.40000 -0.20	70.90	70.00	70.80	4,299
19 Aug 26	70.60000 -0.60	71.40	70.60	70.70	2,500
18 Aug 26	71.20000 -0.70	71.60	70.80	71.40	4,802
17 Aug 26	71.90000 -0.30	72.70	71.30	72.70	3,150
14 Aug 26	72.20000 +0.30	72.40	71.40	72.40	2,842
13 Aug 26	71.90000 -0.20	72.30	71.20	72.00	2,398
12 Aug 26	72.10000 +0.80	72.40	70.90	71.10	4,156
11 Aug 26	71.30000 -0.20	71.40	70.60	71.40	4,453
10 Aug 26	71.50000 -0.10	72.20	71.10	72.20	5,715
07 Aug 26	71.60000 +0.30	72.50	71.40	71.90	3,936
06 Aug 26	71.30000 +0.10	71.90	71.00	71.90	3,395
05 Aug 26	71.20000 +0.20	71.70	70.60	70.60	2,689
04 Aug 26	71.00000 -0.50	71.90	70.80	71.90	2,643
03 Aug 26	71.50000 +0.80	73.60	70.80	71.40	5,608
31 Jul 26	70.70000 +0.40	71.00	69.50	70.60	7,727
30 Jul 26	70.30000 -1.40	72.10	70.00	71.60	2,597
29 Jul 26	71.70000 +0.00	72.10	71.20	72.10	3,821
28 Jul 26	71.70000 +0.70	71.80	71.10	71.50	4,265
27 Jul 26	71.00000 -0.30	71.80	70.90	70.90	2,876
24 Jul 26	71.30000 +0.00	72.10	70.90	70.90	8,210
23 Jul 26	71.30000 -0.90	72.20	71.30	72.00	1,871
22 Jul 26	72.20000 +0.60	72.50	71.80	71.80	2,334
21 Jul 26	71.60000 -0.30	72.10	71.50	71.80	2,171
20 Jul 26	71.90000 +0.20	72.60	71.50	71.50	5,138
17 Jul 26	71.70000 -0.20	72.50	71.30	72.00	5,020
16 Jul 26	71.90000 +1.00	72.20	71.20	71.30	2,578
15 Jul 26	70.90000 +0.90	71.20	70.00	70.60	4,615
14 Jul 26	70.00000 -1.10	71.60	70.00	71.60	3,252
13 Jul 26	71.10000 -0.10	71.60	70.50	70.60	3,233
10 Jul 26	71.20000 -1.00	72.30	71.20	72.20	11,465
09 Jul 26	72.20000 +2.00	72.20	70.10	70.30	5,348
08 Jul 26	70.20000 -1.10	71.40	69.70	70.80	7,163
07 Jul 26	71.30000 -1.00	73.00	71.30	73.00	7,967
06 Jul 26	72.30000 -0.90	73.40	72.00	73.40	5,479
03 Jul 26	73.20000 +0.20	73.50	73.00	73.00	21,147
02 Jul 26	73.00000 +0.10	73.30	72.80	72.80	9,576
01 Jul 26	72.90000 +1.50	73.60	71.40	71.40	7,381
30 Jun 26	71.40000 +0.70	71.90	70.40	70.50	6,251
29 Jun 26	70.70000 -0.30	71.20	70.40	70.50	6,405
26 Jun 26	71.00000 -0.30	71.50	70.70	71.50	3,670
25 Jun 26	71.30000 +0.30	72.00	71.10	71.10	5,750
24 Jun 26	71.00000 -0.80	71.90	70.40	71.40	9,483
23 Jun 26	71.80000 -0.40	72.50	71.20	72.30	6,619
22 Jun 26	72.20000 +1.10	72.30	71.00	71.20	6,882
19 Jun 26	71.10000 +0.10	72.50	70.50	70.60	24,131
18 Jun 26	71.00000 -0.10	71.20	70.40	71.20	8,299
17 Jun 26	71.10000 -0.70	71.90	71.00	71.90	2,824
16 Jun 26	71.80000 +0.10	72.30	71.60	72.30	6,000
15 Jun 26	71.70000 +0.30	73.90	71.70	73.90	6,487
12 Jun 26	71.40000 +0.90	72.10	70.50	71.10	5,384
11 Jun 26	70.50000 +0.30	71.00	69.90	70.00	2,829
10 Jun 26	70.20000 -0.10	70.80	69.80	70.30	8,618
09 Jun 26	70.30000 -1.00	71.80	70.30	71.30	3,925
08 Jun 26	71.30000 -0.90	72.20	70.90	72.20	3,168
05 Jun 26	72.20000 -1.20	73.30	72.20	73.30	3,866
04 Jun 26	73.40000 +0.20	73.70	73.00	73.60	14,048
03 Jun 26	73.20000 -0.20	74.00	72.90	73.30	8,878
02 Jun 26	73.40000 +1.20	73.40	72.40	73.10	5,806
01 Jun 26	72.20000 -0.50	73.20	71.90	73.20	4,245
29 May 26	72.70000 +0.10	73.10	72.00	72.90	6,954
28 May 26	72.60000 -1.00	73.20	72.50	73.20	3,996
27 May 26	73.60000 +1.00	75.00	71.80	71.80	12,251
26 May 26	72.60000 +0.20	72.60	71.90	72.40	8,502
25 May 26	72.40000 +1.00	72.80	71.10	71.10	3,360
22 May 26	71.40000 +0.10	72.00	70.70	70.80	13,108
21 May 26	71.30000 +0.40	71.30	70.30	71.00	6,402
20 May 26	70.90000 -0.50	71.80	70.70	71.30	5,687
19 May 26	71.40000 -0.10	72.30	71.00	71.10	7,536
18 May 26	71.50000 +0.70	71.50	70.10	70.20	6,785
15 May 26	70.80000 -0.60	72.00	70.30	72.00	5,789
14 May 26	71.40000 -0.20	72.60	71.30	72.60	4,695
13 May 26	71.60000 +0.00	72.30	70.60	70.60	10,153
12 May 26	71.60000 +0.40	72.60	70.90	70.90	7,398
11 May 26	71.20000 +0.10	71.20	70.60	70.60	8,916
08 May 26	71.10000 -1.00	72.10	71.10	72.00	3,761
07 May 26	72.10000 -0.40	73.10	72.10	72.40	7,601
06 May 26	72.50000 +0.70	73.50	72.10	72.20	21,081
05 May 26	71.80000 +0.80	72.10	70.60	70.70	10,196
04 May 26	71.00000 -0.90	71.70	70.80	71.70	24,509
30 Apr 26	71.90000 +1.80	72.20	69.60	69.60	15,647
29 Apr 26	70.10000 +1.30	70.80	69.20	69.20	14,047
28 Apr 26	68.80000 +0.30	69.30	68.20	69.00	20,183
27 Apr 26	68.50000 +0.00	68.90	67.90	67.90	9,594
24 Apr 26	68.50000 -1.10	69.70	68.50	69.10	19,740
23 Apr 26	69.60000 +0.50	69.80	69.00	69.70	13,970
22 Apr 26	69.10000 -0.40	69.60	68.40	69.20	13,295
21 Apr 26	69.50000 -0.60	70.50	69.30	69.60	4,880
20 Apr 26	70.10000 -0.70	70.70	69.60	70.10	11,184
17 Apr 26	70.80000 +0.10	71.50	69.70	70.50	14,271
16 Apr 26	70.70000 -1.40	72.40	70.70	72.40	26,233
15 Apr 26	72.10000 -0.50	73.40	72.00	72.20	9,770
14 Apr 26	72.60000 -0.10	74.00	72.60	73.10	6,537
13 Apr 26	72.70000 -1.30	73.80	72.50	73.30	6,658
10 Apr 26	74.00000 +1.30	74.10	73.10	73.10	9,069
09 Apr 26	72.70000 -0.90	74.20	72.60	74.20	16,491
08 Apr 26	73.60000 +0.80	74.90	73.10	73.10	11,624
07 Apr 26	72.80000 -1.10	74.10	72.80	73.30	13,169
02 Apr 26	73.90000 -1.10	74.50	73.90	74.50	8,051
01 Apr 26	75.00000 +1.50	75.80	74.10	75.80	11,141
31 Mar 26	73.50000 +0.30	73.80	73.10	73.10	4,996
30 Mar 26	73.20000 -0.50	73.40	72.80	73.20	10,694
27 Mar 26	73.70000 -0.50	74.30	73.20	74.20	22,757
26 Mar 26	74.20000 +0.20	74.60	72.80	73.40	15,553
25 Mar 26	74.00000 +0.60	74.60	72.70	72.70	25,809
24 Mar 26	73.40000 -0.20	73.70	72.60	73.60	15,735
23 Mar 26	73.60000 +0.50	74.50	71.40	71.80	19,483
20 Mar 26	73.10000 -0.10	74.40	73.10	73.70	53,767
19 Mar 26	73.20000 -1.60	74.70	73.20	74.70	34,171
18 Mar 26	74.80000 +0.20	75.60	74.20	74.20	11,159
17 Mar 26	74.60000 +0.30	75.00	74.00	74.00	12,800
16 Mar 26	74.30000 -0.20	74.70	74.00	74.50	17,921
13 Mar 26	74.50000 +0.10	75.00	73.80	73.80	19,691
12 Mar 26	74.40000 -1.00	75.40	74.40	74.80	30,580
11 Mar 26	75.40000 +0.60	76.20	74.10	74.20	36,196
10 Mar 26	74.80000 -0.60	76.00	74.30	75.80	36,661
09 Mar 26	75.40000 -1.00	78.60	74.30	78.60	36,978
06 Mar 26	76.40000 -0.60	77.60	75.50	77.10	55,522
05 Mar 26	77.00000 -0.80	78.30	77.00	77.60	17,897
04 Mar 26	77.80000 +0.20	78.70	76.30	77.00	17,169
03 Mar 26	77.60000 -1.70	80.30	77.60	80.00	28,012
02 Mar 26	79.30000 -1.40	81.60	79.30	80.00	14,605
27 Feb 26	80.70000 -1.20	81.60	80.30	81.40	7,855
26 Feb 26	81.90000 +0.60	82.30	81.60	81.80	12,200
25 Feb 26	81.30000 -2.00	83.70	81.30	83.20	7,548
24 Feb 26	83.30000 +0.80	84.20	82.50	82.50	5,598
23 Feb 26	82.50000 -1.10	84.20	82.50	84.00	3,080
20 Feb 26	83.60000 -0.10	84.50	83.60	83.90	4,680
19 Feb 26	83.70000 +0.00	84.10	83.30	83.70	3,823
18 Feb 26	83.70000 +0.20	84.00	83.40	83.70	5,021
17 Feb 26	83.50000 -0.10	84.10	83.50	83.50	3,483
16 Feb 26	83.60000 -0.40	84.50	83.50	84.50	7,717
13 Feb 26	84.00000 -0.30	84.70	83.90	84.50	6,520
12 Feb 26	84.30000 +0.20	85.30	83.80	84.60	6,995
11 Feb 26	84.10000 -0.50	84.80	83.60	84.60	6,092
10 Feb 26	84.60000 +0.90	84.70	83.70	84.00	5,057
09 Feb 26	83.70000 -0.60	84.90	83.70	84.90	8,502
06 Feb 26	84.30000 +0.10	84.30	83.30	83.90	4,988
05 Feb 26	84.20000 -0.70	84.60	83.50	84.60	6,929
04 Feb 26	84.90000 +2.10	85.00	83.10	83.10	18,190
03 Feb 26	82.80000 +0.60	82.80	82.10	82.60	6,633
02 Feb 26	82.20000 +0.60	82.30	81.10	81.10	5,595
30 Jan 26	81.60000 +0.10	82.20	81.60	82.00	9,359
29 Jan 26	81.50000 +0.60	81.80	81.00	81.50	5,338
28 Jan 26	80.90000 +0.20	81.30	80.30	80.30	19,008
27 Jan 26	80.70000 +0.10	80.70	80.20	80.20	9,162
26 Jan 26	80.60000 -0.50	81.00	80.30	80.30	6,211
23 Jan 26	81.10000 +0.20	81.70	80.50	81.70	24,004
22 Jan 26	80.90000 +2.00	81.40	79.80	79.80	12,258
21 Jan 26	78.90000 +1.30	79.40	77.50	78.20	23,174
20 Jan 26	77.60000 -0.20	78.60	77.50	77.80	19,488
19 Jan 26	77.80000 -2.10	79.20	77.80	79.20	22,030
16 Jan 26	79.90000 -0.50	80.50	79.70	80.20	11,857
15 Jan 26	80.40000 -1.50	82.50	80.00	82.50	12,311
14 Jan 26	81.90000 -1.90	83.20	81.90	83.10	13,223
13 Jan 26	83.80000 -0.10	84.10	82.80	84.00	8,971
12 Jan 26	83.90000 +0.50	83.90	83.00	83.80	6,370
09 Jan 26	83.40000 +0.40	83.70	82.70	83.10	16,348
08 Jan 26	83.00000 -0.80	83.00	82.40	82.80	6,171
07 Jan 26	83.80000 -0.30	84.50	83.40	84.50	12,367
06 Jan 26	84.10000 +0.60	84.30	83.30	83.50	7,118
05 Jan 26	83.50000 +0.30	83.50	81.90	82.90	12,797
02 Jan 26	83.20000 +0.60	83.30	81.70	83.30	6,914
30 Dec 25	82.60000 +0.10	82.60	81.90	81.90	3,432
29 Dec 25	82.50000 +1.00	82.50	80.80	80.80	4,675
23 Dec 25	81.50000 -0.30	82.50	80.60	82.50	15,301
22 Dec 25	81.80000 -0.20	82.70	81.60	82.70	6,043
19 Dec 25	82.00000 +0.20	82.50	81.40	81.40	40,671
18 Dec 25	81.80000 +0.10	82.20	81.30	81.60	38,077
17 Dec 25	81.70000 -0.20	81.90	81.20	81.20	17,547
16 Dec 25	81.90000 -0.10	82.00	81.20	81.70	20,805
15 Dec 25	82.00000 +0.30	82.50	81.50	82.50	7,611
12 Dec 25	81.70000 +0.10	82.30	81.30	81.90	3,993
11 Dec 25	81.60000 +1.60	81.60	80.20	80.50	12,985
10 Dec 25	80.00000 -0.50	80.60	80.00	80.10	9,111
09 Dec 25	80.50000 +0.20	81.10	80.50	80.50	11,611
08 Dec 25	80.30000 +0.10	81.50	79.80	80.80	12,233
05 Dec 25	80.20000 -0.90	81.50	80.20	81.30	9,440
04 Dec 25	81.10000 +0.80	81.10	80.50	80.80	6,924
03 Dec 25	80.30000 -0.40	81.10	80.10	80.10	11,630
02 Dec 25	80.70000 -0.70	81.50	80.40	81.40	6,194
01 Dec 25	81.40000 -0.60	82.40	80.50	82.40	11,959
28 Nov 25	82.00000 +1.40	82.00	80.50	81.00	9,946
27 Nov 25	80.60000 +0.20	80.60	79.60	79.80	8,296
26 Nov 25	80.40000 -0.60	81.10	79.90	80.40	9,808
25 Nov 25	81.00000 +1.60	81.00	78.80	79.20	16,801
24 Nov 25	79.40000 +0.20	79.80	78.90	78.90	41,113
21 Nov 25	79.20000 +0.60	79.20	78.00	78.00	22,111
20 Nov 25	78.60000 -1.30	80.20	78.00	80.20	18,256
19 Nov 25	79.90000 +1.00	80.40	78.60	78.60	13,909
18 Nov 25	78.90000 -1.50	80.40	78.30	79.20	27,440
17 Nov 25	80.40000 -0.40	80.90	80.00	80.80	14,057
14 Nov 25	80.80000 +0.70	81.10	80.40	80.60	20,484
13 Nov 25	80.10000 -0.70	81.10	80.10	81.00	11,983
12 Nov 25	80.80000 +1.10	81.20	80.20	80.20	15,915
11 Nov 25	79.70000 -0.10	80.40	79.50	79.60	36,465
10 Nov 25	79.80000 -1.80	82.20	79.80	82.20	15,578
07 Nov 25	81.60000 +1.30	82.40	79.40	79.80	9,581
06 Nov 25	80.30000 -0.80	81.40	80.30	80.80	5,617
05 Nov 25	81.10000 +0.90	81.60	80.70	80.80	26,389
04 Nov 25	80.20000 -0.60	81.30	78.80	80.70	45,376
03 Nov 25	80.80000 +0.10	81.80	80.80	81.10	7,589
31 Oct 25	80.70000 -0.90	81.90	80.70	81.90	7,465
30 Oct 25	81.60000 -0.20	82.50	81.60	82.50	7,692
29 Oct 25	81.80000 -0.60	82.80	81.60	82.50	11,470
28 Oct 25	82.40000 +1.40	82.40	80.80	81.00	28,298
27 Oct 25	81.00000 -1.30	82.30	80.80	82.30	26,954
24 Oct 25	82.30000 +0.70	82.30	81.00	81.90	13,044
23 Oct 25	81.60000 +1.60	81.70	80.40	80.40	27,894
22 Oct 25	80.00000 -2.00	81.90	80.00	81.40	20,546
21 Oct 25	82.00000 -1.40	83.60	82.00	83.50	14,781
20 Oct 25	83.40000 +1.40	83.40	81.90	82.10	10,353
17 Oct 25	82.00000 -0.10	82.00	80.90	81.80	5,933
16 Oct 25	82.10000 +0.60	82.40	81.50	81.60	5,276
15 Oct 25	81.50000 +0.80	81.50	80.80	81.30	4,923
14 Oct 25	80.70000 -0.70	81.40	80.60	81.10	22,407
13 Oct 25	81.40000 +0.00	82.10	80.80	81.70	3,874
10 Oct 25	81.40000 -0.90	82.90	81.40	82.30	4,758
09 Oct 25	82.30000 +0.30	82.60	81.90	82.20	7,079
08 Oct 25	82.00000 -0.30	82.90	81.30	82.00	7,261
07 Oct 25	82.30000 -0.30	83.10	82.20	83.10	5,482
06 Oct 25	82.60000 +0.00	83.10	82.10	83.10	4,435
03 Oct 25	82.60000 +0.20	83.20	82.40	82.70	11,015
02 Oct 25	82.40000 +0.70	83.50	81.70	81.70	8,058
01 Oct 25	81.70000 +0.50	81.70	81.10	81.70	5,944
30 Sep 25	81.20000 +0.30	81.20	80.70	81.00	4,854
29 Sep 25	80.90000 -0.30	81.60	80.90	81.60	5,439
26 Sep 25	81.20000 +0.10	81.20	80.80	81.00	6,459
25 Sep 25	81.10000 -0.30	81.90	80.90	81.90	4,763
24 Sep 25	81.40000 -0.30	81.70	80.80	81.70	5,002
23 Sep 25	81.70000 +1.00	81.80	80.90	81.20	8,019
22 Sep 25	80.70000 -2.60	83.10	80.70	83.10	15,016
19 Sep 25	83.30000 +3.30	83.30	80.00	80.00	54,608
18 Sep 25	80.00000 +1.50	80.20	77.70	78.60	17,909
17 Sep 25	78.50000 -0.70	79.30	78.10	79.30	16,335
16 Sep 25	79.20000 -2.10	81.10	79.20	81.10	13,284
15 Sep 25	81.30000 +0.30	81.90	81.00	81.50	3,961
12 Sep 25	81.00000 -0.90	81.80	81.00	81.70	8,828
11 Sep 25	81.90000 +0.00	82.60	81.30	82.30	11,938
10 Sep 25	81.90000 +0.20	82.10	81.10	81.10	7,300
09 Sep 25	81.70000 -0.30	82.60	81.30	81.90	11,245
08 Sep 25	82.00000 +0.00	83.50	81.50	82.80	7,084
05 Sep 25	82.00000 +1.00	82.20	81.00	81.00	12,713
04 Sep 25	81.00000 +0.10	81.50	80.40	80.40	8,676
03 Sep 25	80.90000 -0.30	82.20	80.90	81.60	6,033
02 Sep 25	81.20000 -2.10	82.90	81.20	82.90	5,995
01 Sep 25	83.30000 -0.20	84.40	83.10	84.20	4,456
29 Aug 25	83.50000 -0.10	83.90	82.70	83.40	8,607
28 Aug 25	83.60000 -1.00	85.10	83.40	85.10	11,290
27 Aug 25	84.60000 -2.90	87.40	84.40	86.80	4,850
26 Aug 25	87.50000 -0.50	87.90	87.50	87.80	4,726
25 Aug 25	88.00000 +0.00	88.70	87.80	88.70	6,075
22 Aug 25	88.00000 +0.00	88.10	87.70	87.90	6,117
21 Aug 25	88.00000 +0.00	88.00	87.70	87.70	4,623
20 Aug 25	88.00000 +0.00	88.00	87.40	87.40	7,054
19 Aug 25	88.00000 +0.20	88.10	87.80	87.80	10,938
18 Aug 25	87.80000 -0.20	88.00	87.40	88.00	4,231
15 Aug 25	88.00000 +0.00	88.80	87.50	88.80	6,272
14 Aug 25	88.00000 +0.10	88.50	87.80	88.50	18,385
13 Aug 25	87.90000 -0.50	88.20	87.90	88.10	16,176
12 Aug 25	88.40000 +0.90	88.40	87.20	87.60	4,717
11 Aug 25	87.50000 -0.50	88.30	87.20	87.20	6,238
08 Aug 25	88.00000 -0.10	88.10	87.70	88.00	10,191
07 Aug 25	88.10000 +1.10	88.10	86.50	87.80	6,593
06 Aug 25	87.00000 +0.00	87.50	86.30	86.30	10,310
05 Aug 25	87.00000 +0.60	87.80	86.50	86.70	7,642
04 Aug 25	86.40000 +0.30	86.90	86.00	86.00	9,949
01 Aug 25	86.10000 -0.90	87.60	86.00	87.60	8,147
31 Jul 25	87.00000 -0.50	87.90	86.80	86.80	6,414
30 Jul 25	87.50000 -0.60	88.20	87.00	87.90	8,089
29 Jul 25	88.10000 +1.10	88.10	87.30	87.30	9,358
28 Jul 25	87.00000 -0.30	88.00	87.00	88.00	10,284
25 Jul 25	87.30000 -1.00	88.30	84.70	88.30	9,809
24 Jul 25	88.30000 +0.50	88.50	87.50	88.50	12,499
23 Jul 25	87.80000 +0.80	87.90	87.30	87.60	7,797
22 Jul 25	87.00000 -1.00	87.90	87.00	87.90	6,850
21 Jul 25	88.00000 +1.00	88.40	87.50	87.70	8,404
18 Jul 25	87.00000 +0.20	87.10	86.60	86.60	6,469
17 Jul 25	86.80000 +1.10	86.90	86.10	86.30	8,805
16 Jul 25	85.70000 -0.50	86.10	85.60	85.90	6,461
15 Jul 25	86.20000 -0.80	87.70	86.00	87.70	13,908
14 Jul 25	87.00000 +0.30	87.00	86.10	86.70	12,029
11 Jul 25	86.70000 -1.40	87.90	86.70	87.90	7,071
10 Jul 25	88.10000 +0.10	88.40	86.90	88.00	13,542
09 Jul 25	88.00000 +0.00	89.10	87.40	88.10	52,318
08 Jul 25	88.00000 +0.40	88.60	87.70	87.70	26,562
07 Jul 25	87.60000 +0.60	87.60	86.80	87.10	5,595
04 Jul 25	87.00000 +0.20	87.30	86.50	86.50	4,342
03 Jul 25	86.80000 -0.20	87.40	86.50	87.10	7,252
02 Jul 25	87.00000 +0.80	87.00	86.00	86.10	8,223
01 Jul 25	86.20000 +0.20	86.50	85.00	86.50	8,216
30 Jun 25	86.00000 -0.10	86.80	85.50	86.60	8,645
27 Jun 25	86.10000 +3.40	86.10	82.90	83.20	10,159
26 Jun 25	82.70000 -0.20	83.50	82.30	83.20	8,674
25 Jun 25	82.90000 +0.10	83.40	82.60	83.10	6,432
24 Jun 25	82.80000 +0.20	85.00	82.60	85.00	11,752
23 Jun 25	82.60000 +0.00	82.70	81.70	82.00	8,343
20 Jun 25	82.60000 +0.40	83.20	81.70	82.80	37,588
19 Jun 25	82.20000 -1.40	83.00	82.10	83.00	6,897
18 Jun 25	83.60000 -2.60	85.70	83.20	85.70	54,450
17 Jun 25	86.20000 +0.00	87.20	86.00	86.90	9,562
16 Jun 25	86.20000 +0.60	86.80	85.50	86.40	7,520
13 Jun 25	85.60000 -0.60	87.00	84.90	86.70	26,114
12 Jun 25	86.20000 -1.10	86.90	85.90	86.90	9,870
11 Jun 25	87.30000 +0.30	87.40	86.50	86.90	10,436
10 Jun 25	87.00000 +0.00	87.70	86.10	86.90	4,908
09 Jun 25	87.00000 +0.00	87.30	86.30	87.00	4,956
06 Jun 25	87.00000 -0.90	88.00	86.90	87.80	4,251
05 Jun 25	87.90000 -0.40	88.40	87.50	88.10	6,908
04 Jun 25	88.30000 +0.70	88.30	87.30	88.00	15,934
03 Jun 25	87.60000 +0.70	87.60	86.30	87.60	8,105
02 Jun 25	86.90000 -0.30	87.90	86.20	87.90	10,171
30 May 25	87.20000 +0.20	87.60	86.80	87.40	8,799
29 May 25	87.00000 +1.20	87.00	86.10	86.40	13,404
28 May 25	85.80000 +0.70	85.80	84.70	85.20	9,786
27 May 25	85.10000 +0.10	85.30	84.80	85.00	5,557
26 May 25	85.00000 +0.60	85.20	84.70	85.20	1,378
23 May 25	84.40000 -1.10	86.10	84.20	86.10	7,331
22 May 25	85.50000 -0.70	86.10	85.10	86.00	7,291
21 May 25	86.20000 -0.20	86.30	85.50	86.20	12,121
20 May 25	86.40000 +0.40	86.80	85.60	85.60	7,942
19 May 25	86.00000 -0.90	86.00	85.00	85.00	4,893
16 May 25	86.90000 +0.30	87.20	86.30	87.10	9,518
15 May 25	86.60000 -0.20	87.60	85.90	87.60	20,560
14 May 25	86.80000 -1.20	87.70	86.30	87.40	19,142
13 May 25	88.00000 +0.80	88.10	86.30	87.20	17,222
12 May 25	87.20000 -0.50	88.30	86.50	87.30	12,070
09 May 25	87.70000 +0.70	87.90	86.40	87.30	23,844
08 May 25	87.00000 -0.60	87.50	86.50	87.10	6,483
07 May 25	87.60000 +0.30	87.90	86.80	87.90	14,004
06 May 25	87.30000 -0.80	88.70	86.20	88.70	30,300
05 May 25	88.10000 -1.10	89.70	87.90	89.50	18,844
02 May 25	89.20000 +0.80	89.20	87.70	89.00	37,324
30 Apr 25	88.40000 +0.60	88.40	87.30	87.50	14,009
29 Apr 25	87.80000 -0.10	88.10	87.70	87.70	15,431
28 Apr 25	87.90000 -1.20	89.00	87.50	88.50	13,996
25 Apr 25	89.10000 +0.80	89.10	87.70	87.70	21,076
24 Apr 25	88.30000 -0.60	88.40	87.80	88.30	17,105
23 Apr 25	88.90000 +0.10	90.00	88.50	89.90	14,750
22 Apr 25	88.80000 +0.30	89.30	88.40	88.70	15,805
17 Apr 25	88.50000 -0.60	88.90	88.00	88.90	6,145
16 Apr 25	89.10000 +0.00	89.20	87.60	88.40	16,511
15 Apr 25	89.10000 +2.00	89.10	87.00	87.00	12,280
14 Apr 25	87.10000 +2.10	87.50	85.20	86.40	23,180
11 Apr 25	85.00000 +0.30	86.10	84.20	85.50	30,654
10 Apr 25	84.70000 +0.50	87.00	84.00	84.00	15,830
09 Apr 25	84.20000 -1.00	84.60	83.00	84.10	27,744
08 Apr 25	85.20000 +1.40	85.50	83.00	83.00	26,965
07 Apr 25	83.80000 -2.20	87.20	80.40	81.90	38,063
04 Apr 25	86.00000 +0.30	87.20	85.40	85.50	56,472
03 Apr 25	85.70000 -1.30	87.30	84.80	84.80	39,507
02 Apr 25	87.00000 -0.70	87.40	86.00	87.40	14,903
01 Apr 25	87.70000 +0.60	87.90	86.70	87.50	11,446
31 Mar 25	87.10000 +0.80	87.60	85.40	85.40	47,379
28 Mar 25	86.30000 -0.90	87.00	85.10	87.00	44,882
27 Mar 25	87.20000 -0.90	87.70	86.60	87.50	16,402
26 Mar 25	88.10000 +0.00	89.10	87.00	87.40	18,504
25 Mar 25	88.10000 +1.10	88.50	86.60	87.00	21,981
24 Mar 25	87.00000 -0.40	87.80	86.40	87.50	13,854
21 Mar 25	87.40000 +0.20	87.90	84.80	86.30	74,016
20 Mar 25	87.20000 -1.30	89.00	86.20	89.00	15,861
19 Mar 25	88.50000 -2.40	90.60	86.90	89.90	30,383
18 Mar 25	90.90000 -0.70	94.40	89.20	90.70	68,426
17 Mar 25	91.60000 +0.10	92.10	91.10	92.10	15,719
14 Mar 25	91.50000 +2.50	92.00	87.70	88.20	41,535
13 Mar 25	89.00000 -0.10	90.00	87.70	89.10	29,841
12 Mar 25	89.10000 +0.10	89.70	88.80	88.90	25,894
11 Mar 25	89.00000 -3.20	92.90	89.00	92.90	37,178
10 Mar 25	92.20000 +0.60	92.40	90.20	92.30	16,826
07 Mar 25	91.60000 -0.40	92.70	90.80	92.70	20,831
06 Mar 25	92.00000 +0.00	92.70	91.60	92.70	73,215
05 Mar 25	92.00000 +3.10	92.80	90.40	90.40	113,549
04 Mar 25	88.90000 -2.70	90.90	88.30	90.90	14,895
03 Mar 25	91.60000 +2.60	92.90	89.00	89.30	55,282
28 Feb 25	89.00000 -1.80	90.20	88.60	90.20	14,368
27 Feb 25	90.80000 -0.70	92.80	90.10	90.80	38,317
26 Feb 25	91.50000 +1.50	91.50	90.20	90.20	29,850
25 Feb 25	90.00000 -0.80	91.50	89.80	91.50	24,550
24 Feb 25	90.80000 +0.90	92.60	89.20	89.20	22,356
21 Feb 25	89.90000 +2.80	89.90	86.10	86.50	16,143
20 Feb 25	87.10000 -1.70	89.50	86.90	89.50	14,775
19 Feb 25	88.80000 -3.00	91.30	86.70	91.10	17,839
18 Feb 25	91.80000 +0.00	91.80	90.60	91.20	31,240
17 Feb 25	91.80000 +1.10	92.20	90.30	91.40	24,637
14 Feb 25	90.70000 -1.90	91.80	90.20	91.80	22,736
13 Feb 25	92.60000 +2.40	92.60	90.10	90.90	19,340
12 Feb 25	90.20000 -0.90	92.00	89.90	90.70	15,444
11 Feb 25	91.10000 +0.20	91.10	88.70	90.40	5,102
10 Feb 25	90.90000 -1.60	92.50	90.30	92.50	8,229
07 Feb 25	92.50000 +2.50	92.50	89.60	90.00	11,127
06 Feb 25	90.00000 +2.70	90.00	88.00	88.10	8,806
05 Feb 25	87.30000 -1.20	87.80	86.90	87.80	1,886
04 Feb 25	88.50000 +0.70	88.50	86.90	88.50	2,537
03 Feb 25	87.80000 -2.30	89.40	87.20	88.40	7,013
31 Jan 25	90.10000 -1.10	90.90	90.10	90.50	4,662
30 Jan 25	91.20000 +1.00	91.20	89.70	90.20	6,454
29 Jan 25	90.20000 +1.00	90.20	89.00	89.40	2,445
28 Jan 25	89.20000 +0.00	89.50	89.10	89.50	926
27 Jan 25	89.20000 +0.30	89.20	88.00	88.00	2,218
24 Jan 25	88.90000 +1.10	89.40	88.00	88.40	3,324
23 Jan 25	87.80000 +0.40	88.10	86.80	86.80	3,473
22 Jan 25	87.40000 +0.00	87.80	86.80	87.00	3,312
21 Jan 25	87.40000 +1.30	87.70	86.00	86.00	5,565
20 Jan 25	86.10000 -1.90	88.70	85.70	88.70	5,003
17 Jan 25	88.00000 +2.20	88.90	86.00	86.00	5,041
16 Jan 25	85.80000 -0.20	86.20	85.70	85.80	3,005
15 Jan 25	86.00000 -0.30	86.80	85.80	86.30	3,649
14 Jan 25	86.30000 +0.60	87.50	85.70	85.70	8,009
13 Jan 25	85.70000 -0.20	86.20	85.30	85.30	4,542
10 Jan 25	85.90000 +0.10	86.40	85.70	85.70	2,225
09 Jan 25	85.80000 -0.60	86.30	85.80	86.10	2,082
08 Jan 25	86.40000 +0.20	86.70	85.10	86.40	6,029
07 Jan 25	86.20000 -2.90	88.60	85.90	88.60	5,914
06 Jan 25	89.10000 +0.00	89.60	88.60	88.60	2,938
03 Jan 25	89.10000 +0.60	90.80	88.80	89.40	6,407
02 Jan 25	88.50000 -0.30	88.50	87.70	88.00	2,766
30 Dec 24	88.80000 -1.00	89.40	88.00	89.30	2,576
27 Dec 24	89.80000 -0.40	90.10	89.30	90.10	5,211
23 Dec 24	90.20000 +4.40	90.20	85.70	85.70	15,810
20 Dec 24	85.80000 +0.00	86.40	85.20	85.20	15,598
19 Dec 24	85.80000 -0.30	86.70	85.70	86.70	15,626
18 Dec 24	86.10000 +0.00	86.70	85.20	86.00	23,087
17 Dec 24	86.10000 -1.90	87.80	86.10	87.80	2,318
16 Dec 24	88.00000 -1.30	90.10	88.00	90.10	5,183
13 Dec 24	89.30000 -0.90	89.90	89.20	89.80	2,474
12 Dec 24	90.20000 +0.30	90.20	89.10	89.10	4,393
11 Dec 24	89.90000 +0.40	90.30	89.50	89.50	3,343
10 Dec 24	89.50000 -1.00	90.50	89.20	89.90	4,457
09 Dec 24	90.50000 +0.10	90.50	89.90	90.20	3,322
06 Dec 24	90.40000 +0.00	90.70	89.60	89.80	5,372
05 Dec 24	90.40000 +2.40	90.40	87.80	88.10	7,981
04 Dec 24	88.00000 +1.00	88.70	86.30	86.40	3,746
03 Dec 24	87.00000 +0.70	87.20	85.80	86.30	3,041
02 Dec 24	86.30000 +0.00	86.90	86.00	86.20	3,385
29 Nov 24	86.30000 -0.30	86.80	85.70	85.80	2,337
28 Nov 24	86.60000 +0.40	87.00	86.20	86.20	2,552
27 Nov 24	86.20000 +0.20	86.40	85.60	86.10	3,984
26 Nov 24	86.00000 +1.20	87.00	84.00	84.00	7,335
25 Nov 24	84.80000 -1.00	86.20	84.80	85.80	4,125
22 Nov 24	85.80000 -0.40	87.10	85.80	87.10	6,486
21 Nov 24	86.20000 +0.10	86.90	86.00	86.00	2,204
20 Nov 24	86.10000 +0.00	87.00	85.80	87.00	4,615
19 Nov 24	86.10000 -0.90	88.10	86.00	88.10	3,738
18 Nov 24	87.00000 +0.00	88.00	86.50	86.60	4,948
15 Nov 24	87.00000 +0.00	87.70	86.10	87.70	1,705
14 Nov 24	87.00000 -1.20	88.10	86.70	87.90	4,115
13 Nov 24	88.20000 -1.50	89.90	88.20	89.50	4,513
12 Nov 24	89.70000 -0.90	91.20	89.30	90.20	4,648
11 Nov 24	90.60000 +2.00	90.60	87.80	87.80	5,133
08 Nov 24	88.60000 +0.00	89.00	88.30	88.90	2,521
07 Nov 24	88.60000 +2.60	88.60	86.20	86.40	4,715
06 Nov 24	86.00000 -0.70	86.60	86.00	86.50	1,909
05 Nov 24	86.70000 -0.30	87.00	86.20	86.30	3,178
04 Nov 24	87.00000 -0.10	87.00	85.90	86.60	7,042
01 Nov 24	87.10000 +0.30	87.50	86.60	87.50	1,548
31 Oct 24	86.80000 +0.90	87.00	85.90	86.30	4,017
30 Oct 24	85.90000 -0.80	87.00	85.90	86.10	5,523
29 Oct 24	86.70000 -1.70	89.00	86.70	89.00	4,541
28 Oct 24	88.40000 +0.70	88.40	87.00	87.00	2,220
25 Oct 24	87.70000 +0.10	88.40	86.60	88.40	3,185
24 Oct 24	87.60000 -0.10	88.40	87.60	88.40	949
23 Oct 24	87.70000 -0.40	87.90	87.20	87.90	2,141
22 Oct 24	88.10000 +1.10	88.10	86.40	87.00	1,979
21 Oct 24	87.00000 -0.90	87.90	86.50	87.90	1,745
18 Oct 24	87.90000 +0.80	88.20	86.60	87.00	4,455
17 Oct 24	87.10000 -0.20	87.50	86.50	87.50	592
16 Oct 24	87.30000 +0.30	87.30	86.10	87.20	2,073
15 Oct 24	87.00000 -0.80	88.00	87.00	88.00	2,760
14 Oct 24	87.80000 +0.80	87.90	87.60	87.90	2,279
11 Oct 24	87.00000 +0.90	87.00	86.60	86.60	3,705
10 Oct 24	86.10000 -0.80	86.90	85.80	86.90	2,814
09 Oct 24	86.90000 +0.60	86.90	85.90	85.90	2,719
08 Oct 24	86.30000 -0.20	87.00	86.30	86.50	3,775
07 Oct 24	86.50000 -0.20	86.90	86.30	86.90	2,828
04 Oct 24	86.70000 +1.00	87.00	85.60	85.60	5,806
03 Oct 24	85.70000 -0.50	86.40	85.70	85.90	4,825
02 Oct 24	86.20000 +0.50	86.90	85.20	85.50	10,625
01 Oct 24	85.70000 -0.10	86.20	85.70	85.90	12,015
30 Sep 24	85.80000 -3.20	86.80	85.60	86.80	12,267
27 Sep 24	89.00000 +0.00	90.00	81.70	82.80	17,412
26 Sep 24	89.00000 +1.60	89.30	87.80	88.00	6,172
25 Sep 24	87.40000 -0.20	87.50	86.50	87.50	6,152
24 Sep 24	87.60000 -2.50	90.20	87.60	89.90	11,644
23 Sep 24	90.10000 +2.60	90.10	87.10	87.50	3,151
20 Sep 24	87.50000 -1.90	90.30	87.10	90.30	16,423
19 Sep 24	89.40000 +0.00	90.00	88.90	89.50	3,975
18 Sep 24	89.40000 +1.20	90.20	87.80	88.00	5,644
17 Sep 24	88.20000 +1.00	88.30	87.40	87.40	1,645
16 Sep 24	87.20000 -0.90	89.00	87.10	89.00	1,896
13 Sep 24	88.10000 +0.20	88.10	87.80	87.90	4,589
12 Sep 24	87.90000 +0.60	89.90	87.90	89.70	4,151
11 Sep 24	87.30000 -0.10	88.20	86.30	86.30	7,789
10 Sep 24	87.40000 -0.60	88.30	87.20	87.50	7,777
09 Sep 24	88.00000 -0.10	88.00	87.20	87.20	2,380
06 Sep 24	88.10000 -1.70	89.70	87.60	89.70	3,650
05 Sep 24	89.80000 -0.30	90.40	89.40	90.40	8,608
04 Sep 24	90.10000 -0.90	91.10	89.60	89.90	7,181
03 Sep 24	91.00000 -0.30	92.70	91.00	91.40	3,128
02 Sep 24	91.30000 +1.30	91.60	89.70	90.00	6,072
30 Aug 24	90.00000 +1.90	90.00	88.00	88.00	7,232
29 Aug 24	88.10000 +0.00	88.90	88.00	88.90	2,035
28 Aug 24	88.10000 -0.50	88.90	88.10	88.90	1,991
27 Aug 24	88.60000 +0.10	88.90	88.50	88.80	2,883
26 Aug 24	88.50000 -0.30	88.80	88.10	88.50	1,885
23 Aug 24	88.80000 +1.30	88.80	87.50	88.20	4,425
22 Aug 24	87.50000 -0.10	88.20	86.70	86.70	1,700
21 Aug 24	87.60000 +0.20	87.60	86.70	87.10	4,708
20 Aug 24	87.40000 -0.30	88.20	87.10	87.80	3,459
19 Aug 24	87.70000 +0.30	87.70	87.00	87.40	4,186
16 Aug 24	87.40000 +0.30	87.40	86.20	86.20	3,366
15 Aug 24	87.10000 +0.30	87.50	86.30	87.50	2,314
14 Aug 24	86.80000 +0.70	87.00	86.00	86.10	4,233
13 Aug 24	86.10000 -0.20	86.50	85.90	85.90	2,332
12 Aug 24	86.30000 +0.20	87.10	85.40	87.10	5,812
09 Aug 24	86.10000 +0.10	86.90	86.10	86.50	3,239
08 Aug 24	86.00000 +0.00	87.10	85.40	85.80	14,293
07 Aug 24	86.00000 +0.00	87.20	86.00	86.40	13,323
06 Aug 24	86.00000 -1.00	87.40	86.00	87.40	3,750
05 Aug 24	87.00000 +0.60	87.50	82.70	83.70	20,905
02 Aug 24	86.40000 -0.10	87.00	85.60	85.60	6,688
01 Aug 24	86.50000 -0.90	87.30	86.50	87.00	4,521
31 Jul 24	87.40000 +0.80	87.40	86.30	86.30	9,331
30 Jul 24	86.60000 +0.70	86.90	85.00	85.00	4,640
29 Jul 24	85.90000 -0.20	86.50	85.90	86.30	3,177
26 Jul 24	86.10000 -0.10	86.50	86.00	86.20	2,456
25 Jul 24	86.20000 +0.20	86.20	85.50	85.50	5,497
24 Jul 24	86.00000 +0.40	86.40	85.30	85.30	4,456
23 Jul 24	85.60000 +0.10	86.50	85.30	85.80	9,373
22 Jul 24	85.50000 -0.50	86.30	85.30	86.30	5,407
19 Jul 24	86.00000 +0.00	86.10	85.30	85.50	16,240
18 Jul 24	86.00000 +0.60	86.00	85.50	85.70	3,763
17 Jul 24	85.40000 -0.60	86.00	85.40	85.60	4,796
16 Jul 24	86.00000 +0.30	86.30	85.50	85.60	9,109
15 Jul 24	85.70000 -0.60	87.10	85.50	87.10	4,645
12 Jul 24	86.30000 -0.20	87.00	85.70	86.70	6,482
11 Jul 24	86.50000 +0.30	86.50	86.00	86.50	1,679
10 Jul 24	86.20000 +0.50	86.30	85.60	85.70	3,852
09 Jul 24	85.70000 -0.60	86.90	85.70	86.70	3,413
08 Jul 24	86.30000 +0.10	86.90	85.90	86.90	8,327
05 Jul 24	86.20000 +0.10	86.60	85.80	86.30	2,567
04 Jul 24	86.10000 +0.40	86.10	85.60	86.00	3,319
03 Jul 24	85.70000 +0.50	85.90	84.90	85.30	4,358
02 Jul 24	85.20000 -0.70	86.00	85.00	86.00	8,634
01 Jul 24	85.90000 +0.40	86.00	85.20	85.70	7,015
28 Jun 24	85.50000 +0.50	85.50	84.50	85.40	8,949
27 Jun 24	85.00000 +0.00	85.80	84.80	85.80	2,743
26 Jun 24	85.00000 -0.70	85.80	85.00	85.80	9,128
25 Jun 24	85.70000 +0.10	85.90	85.00	85.00	5,948
24 Jun 24	85.60000 +0.80	85.60	84.60	85.20	5,549
21 Jun 24	84.80000 -0.20	85.00	84.00	84.20	33,943
20 Jun 24	85.00000 +0.40	85.20	84.00	84.70	3,793
19 Jun 24	84.60000 +0.30	84.70	84.00	84.30	11,249
18 Jun 24	84.30000 -0.20	85.10	83.50	83.70	27,250
17 Jun 24	84.50000 +0.50	84.80	84.00	84.10	8,205
14 Jun 24	84.00000 +0.20	84.40	84.00	84.20	12,428
13 Jun 24	83.80000 -1.30	84.60	83.60	84.60	8,395
12 Jun 24	85.10000 +1.10	85.20	84.00	84.20	8,644
11 Jun 24	84.00000 -0.80	84.70	83.70	84.00	9,356
10 Jun 24	84.80000 +0.50	84.90	84.00	84.80	14,298
07 Jun 24	84.30000 -0.20	85.30	84.10	85.30	9,776
06 Jun 24	84.50000 +0.70	84.50	83.80	84.00	6,933
05 Jun 24	83.80000 -0.20	84.70	83.80	84.30	4,900
04 Jun 24	84.00000 -0.90	84.40	83.20	83.20	11,451
03 Jun 24	84.90000 -0.10	85.40	84.50	85.40	3,476
31 May 24	85.00000 +0.60	85.00	84.10	84.40	10,824
30 May 24	84.40000 +1.50	84.40	83.00	83.70	8,256
29 May 24	82.90000 -0.70	84.40	82.90	84.40	4,579
28 May 24	83.60000 +0.30	83.60	82.80	83.00	7,137
27 May 24	83.30000 +0.20	84.00	82.60	84.00	3,998
24 May 24	83.10000 -0.40	83.50	82.70	83.50	2,834
23 May 24	83.50000 +0.00	84.30	82.70	84.30	10,613
22 May 24	83.50000 +0.00	83.70	82.90	83.00	6,533
21 May 24	83.50000 -1.70	85.40	83.50	85.40	4,575
20 May 24	85.20000 +0.00	85.20	84.10	84.50	7,813
17 May 24	85.20000 +0.50	86.50	84.40	84.40	7,934
16 May 24	84.70000 +1.20	84.70	83.30	83.30	9,215
15 May 24	83.50000 +0.00	84.00	83.40	84.00	6,952
14 May 24	83.50000 -0.40	83.70	83.30	83.50	5,636
13 May 24	83.90000 +1.00	84.00	83.10	83.20	5,196
10 May 24	82.90000 -0.60	83.70	82.50	83.40	10,444
09 May 24	83.50000 +1.00	83.60	82.60	82.70	7,326
08 May 24	82.50000 -1.70	84.20	82.50	84.10	9,899
07 May 24	84.20000 +0.70	84.20	83.10	83.90	7,790
06 May 24	83.50000 +0.10	83.90	82.70	83.40	5,801
03 May 24	83.40000 +0.60	83.50	83.00	83.10	10,100
02 May 24	82.80000 +0.60	83.50	81.80	81.80	14,574
30 Apr 24	82.20000 -0.80	82.90	82.20	82.30	7,305
29 Apr 24	83.00000 +0.20	83.20	82.10	82.20	34,575
26 Apr 24	82.80000 +0.20	83.40	82.20	82.90	11,477
25 Apr 24	82.60000 -0.90	83.40	82.00	83.20	18,643
24 Apr 24	83.50000 +0.20	83.60	82.60	83.30	8,788
23 Apr 24	83.30000 +0.30	83.50	83.00	83.40	7,703
22 Apr 24	83.00000 +0.30	83.20	82.60	82.80	7,267
19 Apr 24	82.70000 -0.40	83.20	81.90	82.50	16,930
18 Apr 24	83.10000 +1.70	83.80	81.60	81.60	19,350
17 Apr 24	81.40000 -0.40	82.30	81.10	81.10	24,731
16 Apr 24	81.80000 +0.40	82.20	80.40	80.60	27,665
15 Apr 24	81.40000 -2.40	83.30	81.40	83.30	13,786
12 Apr 24	83.80000 -1.20	85.80	83.80	85.80	13,582
11 Apr 24	85.00000 -0.20	85.30	84.50	84.80	7,140
10 Apr 24	85.20000 +0.30	85.60	84.80	85.20	9,137
09 Apr 24	84.90000 +0.00	85.00	84.20	84.30	8,106
08 Apr 24	84.90000 +1.40	85.30	83.40	83.40	6,226
05 Apr 24	83.50000 -1.00	83.90	83.10	83.80	11,763
04 Apr 24	84.50000 +0.00	84.80	84.10	84.30	8,395
03 Apr 24	84.50000 -0.10	84.60	84.10	84.40	5,338
02 Apr 24	84.60000 -0.60	85.00	83.10	84.50	22,087
28 Mar 24	85.20000 -0.40	85.50	85.00	85.50	14,231
27 Mar 24	85.60000 -0.10	86.00	85.00	86.00	20,493
26 Mar 24	85.70000 +0.80	85.80	84.60	85.10	13,515
25 Mar 24	84.90000 -0.60	85.80	84.50	85.80	7,100
22 Mar 24	85.50000 +0.50	86.00	85.00	85.20	26,377
21 Mar 24	85.00000 -1.00	85.90	84.80	85.90	28,675
20 Mar 24	86.00000 -0.50	86.80	85.40	86.80	38,722
19 Mar 24	86.50000 +0.10	87.00	86.10	86.90	33,066
18 Mar 24	86.40000 +2.80	92.70	83.40	83.60	135,703
15 Mar 24	83.60000 +2.50	83.60	80.90	81.00	603,505
14 Mar 24	81.10000 +0.10	82.50	80.60	80.60	47,540
13 Mar 24	81.00000 -0.30	81.50	81.00	81.20	18,759
12 Mar 24	81.30000 +0.00	81.60	81.10	81.30	28,743
11 Mar 24	81.30000 +0.30	82.20	80.50	80.50	28,437
08 Mar 24	81.00000 -0.50	81.90	81.00	81.30	28,176
07 Mar 24	81.50000 +0.50	81.50	81.00	81.30	22,107
06 Mar 24	81.00000 -0.50	81.80	81.00	81.40	17,712
05 Mar 24	81.50000 +0.40	81.80	80.40	80.40	33,995
04 Mar 24	81.10000 -0.40	82.10	81.10	81.50	28,700
01 Mar 24	81.50000 -0.20	82.00	80.20	82.00	37,514
29 Feb 24	81.70000 +0.60	81.90	81.00	81.00	20,808
28 Feb 24	81.10000 -0.50	81.90	81.00	81.90	21,581
27 Feb 24	81.60000 +0.60	82.00	81.10	81.20	20,501
26 Feb 24	81.00000 -0.20	81.30	80.90	81.30	14,662
23 Feb 24	81.20000 +0.10	81.50	81.00	81.00	26,792
22 Feb 24	81.10000 +0.10	81.60	81.00	81.50	30,772
21 Feb 24	81.00000 +0.00	82.20	80.80	80.90	50,628
20 Feb 24	81.00000 +0.20	81.60	80.80	81.00	30,322
19 Feb 24	80.80000 +0.00	82.00	80.50	80.50	29,731
16 Feb 24	80.80000 -0.20	81.70	77.70	81.00	32,591
15 Feb 24	81.00000 -0.80	81.90	81.00	81.90	14,991
14 Feb 24	81.80000 -0.40	83.00	81.00	83.00	16,583
13 Feb 24	82.20000 +0.20	83.20	82.10	82.50	13,542
12 Feb 24	82.00000 +0.10	82.50	81.30	81.30	15,674
09 Feb 24	81.90000 +0.50	82.50	81.60	81.60	8,095
08 Feb 24	81.40000 +0.30	82.10	80.70	81.20	8,397
07 Feb 24	81.10000 -0.80	82.10	81.10	81.60	6,338
06 Feb 24	81.90000 +0.80	82.40	80.10	80.10	10,589
05 Feb 24	81.10000 -0.30	81.80	81.00	81.70	15,078
02 Feb 24	81.40000 -0.60	82.70	81.30	81.90	14,477
01 Feb 24	82.00000 -0.10	83.30	81.60	83.30	10,179
31 Jan 24	82.10000 -0.70	82.80	81.90	82.60	12,990
30 Jan 24	82.80000 +0.60	83.50	82.50	82.50	12,964
29 Jan 24	82.20000 +1.20	82.30	81.20	81.30	6,942
26 Jan 24	81.00000 +0.00	81.90	81.00	81.20	12,080
25 Jan 24	81.00000 +0.00	81.70	80.80	80.80	18,574
24 Jan 24	81.00000 -0.20	81.70	81.00	81.30	26,052
23 Jan 24	81.20000 +0.10	81.60	81.00	81.00	19,616
22 Jan 24	81.10000 +0.40	81.60	80.90	80.90	34,079
19 Jan 24	80.70000 -0.50	82.50	80.70	81.70	11,840
18 Jan 24	81.20000 +0.20	81.80	81.00	81.00	23,847
17 Jan 24	81.00000 -0.70	82.50	80.20	81.10	77,926
16 Jan 24	81.70000 -0.30	82.60	81.40	81.40	14,415
15 Jan 24	82.00000 +0.60	82.90	81.80	82.60	16,686
12 Jan 24	81.40000 -0.10	82.60	81.40	81.60	20,473
11 Jan 24	81.50000 +0.00	82.20	79.10	80.70	38,456
10 Jan 24	81.50000 -0.70	82.40	81.50	82.20	19,284
09 Jan 24	82.20000 -0.20	82.90	81.60	81.60	8,509
08 Jan 24	82.40000 +0.70	82.80	81.90	82.00	17,078
05 Jan 24	81.70000 -0.80	82.80	81.50	82.10	34,671
04 Jan 24	82.50000 +0.50	83.70	81.90	82.70	15,927
03 Jan 24	82.00000 -1.40	82.70	81.80	82.50	25,605
02 Jan 24	83.40000 +0.90	83.40	81.90	82.50	12,150
29 Dec 23	82.50000 +0.00	83.00	82.20	82.40	1,578
28 Dec 23	82.50000 +0.00	83.00	82.00	83.00	5,884
27 Dec 23	82.50000 -0.10	83.20	82.40	82.80	10,565
22 Dec 23	82.60000 -1.00	83.70	82.50	82.50	6,200
21 Dec 23	83.60000 -0.10	83.80	82.70	82.70	11,348
20 Dec 23	83.70000 +1.40	84.10	82.60	82.60	22,730
19 Dec 23	82.30000 -0.50	82.50	81.60	81.70	10,319
18 Dec 23	82.80000 -0.20	82.90	81.90	82.40	4,195
15 Dec 23	83.00000 -0.50	84.20	82.40	84.20	14,904
14 Dec 23	83.50000 +1.80	83.50	82.00	82.30	10,839
13 Dec 23	81.70000 -0.20	82.50	81.30	81.40	6,930
12 Dec 23	81.90000 -0.10	82.40	81.40	82.00	4,788
11 Dec 23	82.00000 -0.10	82.20	81.60	81.80	2,508
08 Dec 23	82.10000 +0.90	82.40	81.30	81.80	3,378
07 Dec 23	81.20000 +0.50	81.60	80.60	80.80	6,112
06 Dec 23	80.70000 +0.30	81.00	79.40	80.10	8,901
05 Dec 23	80.40000 -0.50	80.50	79.50	80.50	6,152
04 Dec 23	80.90000 +0.90	80.90	79.40	79.90	13,602
01 Dec 23	80.00000 +0.20	80.20	78.90	78.90	4,918
30 Nov 23	79.80000 -1.10	80.80	79.20	80.80	7,672
29 Nov 23	80.90000 +1.60	80.90	79.40	79.40	13,546
28 Nov 23	79.30000 -0.10	79.80	78.70	79.30	7,317
27 Nov 23	79.40000 +0.00	80.00	78.70	80.00	3,947
24 Nov 23	79.40000 +0.70	79.50	78.50	78.80	5,199
23 Nov 23	78.70000 -0.30	79.20	78.60	78.80	4,639
22 Nov 23	79.00000 -0.30	80.00	77.80	79.90	9,520
21 Nov 23	79.30000 -0.20	80.00	79.30	79.70	5,105
20 Nov 23	79.50000 +1.30	79.90	77.70	78.50	14,906
17 Nov 23	78.20000 +0.50	78.80	77.90	78.40	9,461
16 Nov 23	77.70000 -1.00	78.80	77.30	78.80	8,476
15 Nov 23	78.70000 +1.40	78.80	77.30	78.00	8,985
14 Nov 23	77.30000 +0.00	77.60	77.00	77.60	8,195
13 Nov 23	77.30000 +3.00	77.50	74.50	74.50	24,847
10 Nov 23	74.30000 -1.10	76.30	74.00	76.30	18,138
09 Nov 23	75.40000 -0.50	76.60	75.40	75.70	30,652
08 Nov 23	75.90000 -0.90	76.90	75.70	76.80	10,670
07 Nov 23	76.80000 +2.10	77.20	74.20	74.20	13,552
06 Nov 23	74.70000 +0.60	74.90	73.50	74.00	10,649
03 Nov 23	74.10000 +0.60	74.40	73.20	73.20	6,242
02 Nov 23	73.50000 +1.20	73.80	72.60	72.60	8,718
01 Nov 23	72.30000 +0.40	72.70	72.00	72.30	6,963
31 Oct 23	71.90000 -0.10	72.60	71.60	71.60	9,934
30 Oct 23	72.00000 +0.10	72.40	71.40	72.10	10,229
27 Oct 23	71.90000 -0.20	72.80	71.80	72.80	14,071
26 Oct 23	72.10000 +0.30	72.50	71.80	72.00	11,355
25 Oct 23	71.80000 -0.50	72.70	71.80	72.70	9,691
24 Oct 23	72.30000 +0.00	72.70	71.90	72.10	9,163
23 Oct 23	72.30000 +0.10	72.50	71.90	72.50	8,533
20 Oct 23	72.20000 +0.10	72.50	71.60	71.60	15,972
19 Oct 23	72.10000 +0.00	73.60	71.70	72.10	13,740
18 Oct 23	72.10000 -0.70	73.60	72.10	72.70	22,884
17 Oct 23	72.80000 +0.70	73.10	72.10	72.10	31,954
16 Oct 23	72.10000 +0.50	72.40	71.60	71.60	15,786
13 Oct 23	71.60000 +0.30	73.00	71.40	71.40	15,374
12 Oct 23	71.30000 +0.30	71.80	71.10	71.10	18,139
11 Oct 23	71.00000 +0.20	71.80	70.50	70.60	10,822
10 Oct 23	70.80000 -0.10	71.60	70.80	71.30	5,235
09 Oct 23	70.90000 +1.80	71.50	68.80	68.80	25,136
06 Oct 23	69.10000 -0.10	70.50	69.00	69.10	23,243
05 Oct 23	69.20000 -0.50	70.20	68.80	69.70	8,085
04 Oct 23	69.70000 +0.90	70.40	68.50	68.50	25,797
03 Oct 23	68.80000 +0.10	70.10	68.70	69.10	15,782
02 Oct 23	68.70000 +1.70	69.90	67.80	68.00	19,092
29 Sep 23	67.00000 -0.70	68.90	67.00	67.70	17,446
28 Sep 23	67.70000 +1.60	67.80	65.80	66.00	10,646
27 Sep 23	66.10000 +0.50	67.40	65.40	65.60	15,182
26 Sep 23	65.60000 -0.70	66.80	65.20	65.70	14,663
25 Sep 23	66.30000 -0.30	67.10	65.00	66.60	15,710
22 Sep 23	66.60000 +0.50	67.20	65.80	66.00	9,913
21 Sep 23	66.10000 -1.20	67.40	66.10	66.80	4,016
20 Sep 23	67.30000 +1.50	67.70	65.80	66.00	9,594
19 Sep 23	65.80000 -0.40	67.00	65.60	66.00	4,921
18 Sep 23	66.20000 -0.70	67.00	66.10	66.70	8,679
15 Sep 23	66.90000 +1.40	67.70	65.70	66.20	28,257
14 Sep 23	65.50000 -0.60	65.80	65.10	65.50	3,788
13 Sep 23	66.10000 -0.90	67.00	65.50	66.60	11,131
12 Sep 23	67.00000 +0.40	67.90	66.10	66.20	10,767
11 Sep 23	66.60000 +1.10	66.60	65.40	66.10	6,641
08 Sep 23	65.50000 -0.20	65.70	64.40	65.70	9,523
07 Sep 23	65.70000 -1.00	66.00	65.00	66.00	4,448
06 Sep 23	66.70000 +0.70	66.90	65.60	65.60	6,174
05 Sep 23	66.00000 -0.60	67.00	65.20	67.00	4,219
04 Sep 23	66.60000 +0.80	66.90	65.80	66.00	5,267
01 Sep 23	65.80000 +0.00	66.40	65.30	66.30	6,658
31 Aug 23	65.80000 +0.10	65.80	65.30	65.80	8,518
30 Aug 23	65.70000 -0.10	66.60	65.70	65.80	7,092
29 Aug 23	65.80000 +0.70	66.10	65.30	65.30	5,587
28 Aug 23	65.10000 +0.40	65.30	64.60	64.80	3,227
25 Aug 23	64.70000 -0.70	66.60	64.10	66.60	6,324
24 Aug 23	65.40000 +0.70	66.10	64.90	65.00	7,500
23 Aug 23	64.70000 -0.50	65.30	64.50	65.30	3,947
22 Aug 23	65.20000 +0.10	65.80	65.20	65.50	3,753
21 Aug 23	65.10000 -0.20	66.20	64.90	64.90	4,988
18 Aug 23	65.30000 -0.90	66.10	64.60	66.00	5,680
17 Aug 23	66.20000 -0.10	66.60	65.70	65.90	5,135
16 Aug 23	66.30000 -0.10	66.40	65.50	66.30	6,122
15 Aug 23	66.40000 -0.50	67.40	66.30	67.40	3,796
14 Aug 23	66.90000 -0.40	67.30	66.30	67.00	6,842
11 Aug 23	67.30000 -1.10	68.10	66.90	68.00	7,711
10 Aug 23	68.40000 -0.50	69.10	68.10	68.70	5,599
09 Aug 23	68.90000 -0.60	70.00	68.40	69.40	7,242
08 Aug 23	69.50000 -0.50	70.20	68.70	69.80	8,793
07 Aug 23	70.00000 -0.30	70.90	70.00	70.30	5,283
04 Aug 23	70.30000 -1.00	72.00	69.80	71.30	6,820
03 Aug 23	71.30000 -0.20	71.70	70.80	71.20	8,742
02 Aug 23	71.50000 -0.60	72.00	70.90	71.00	18,967
01 Aug 23	72.10000 +0.00	73.00	71.70	73.00	6,019
31 Jul 23	72.10000 +0.10	72.20	70.90	72.00	15,583
28 Jul 23	72.00000 -0.50	72.30	71.70	71.70	6,990
27 Jul 23	72.50000 +0.60	73.00	71.60	72.20	11,531
26 Jul 23	71.90000 -0.60	72.60	71.10	72.60	7,688
25 Jul 23	72.50000 -0.50	73.50	72.10	73.40	5,599
24 Jul 23	73.00000 +0.50	73.10	72.20	72.80	8,553
21 Jul 23	72.50000 +0.60	72.50	71.60	71.60	6,905
20 Jul 23	71.90000 -1.40	73.60	71.70	73.30	4,372
19 Jul 23	73.30000 +0.20	73.90	73.20	73.20	3,970
18 Jul 23	73.10000 +0.80	73.70	71.90	72.20	10,167
17 Jul 23	72.30000 +0.40	72.30	71.70	71.70	3,486
14 Jul 23	71.90000 -0.90	72.60	71.60	72.60	3,576
13 Jul 23	72.80000 +0.80	73.30	71.80	72.40	11,790
12 Jul 23	72.00000 +0.70	72.00	71.10	71.50	4,904
11 Jul 23	71.30000 +0.10	71.60	70.90	71.50	3,801
10 Jul 23	71.20000 -1.50	72.50	71.10	72.50	7,637
07 Jul 23	72.70000 +0.90	72.70	71.20	71.80	4,511
06 Jul 23	71.80000 -0.60	72.30	71.40	72.20	12,104
05 Jul 23	72.40000 +1.20	72.40	70.70	70.70	10,103
04 Jul 23	71.20000 -0.40	71.80	70.20	70.90	19,538
03 Jul 23	71.60000 -0.50	72.30	71.30	72.30	6,973
30 Jun 23	72.10000 +0.90	72.50	71.20	71.80	10,372
29 Jun 23	71.20000 +0.10	72.00	70.90	71.20	9,046
28 Jun 23	71.10000 +0.70	71.80	70.40	70.70	15,883
27 Jun 23	70.40000 -0.50	71.30	69.40	71.30	8,171
26 Jun 23	70.90000 -0.30	71.60	70.30	71.50	23,379
23 Jun 23	71.20000 +1.20	71.40	69.30	69.40	27,099
22 Jun 23	70.00000 -0.80	70.80	69.70	70.80	10,134
21 Jun 23	70.80000 -0.50	71.40	69.90	71.10	9,521
20 Jun 23	71.30000 -1.20	72.60	71.10	72.60	5,319
19 Jun 23	72.50000 +1.30	73.00	70.90	71.30	8,363
16 Jun 23	71.20000 -1.40	72.90	71.20	72.90	82,833
15 Jun 23	72.60000 -0.70	73.50	71.70	73.50	7,950
14 Jun 23	73.30000 +0.00	74.20	72.50	73.60	20,082
13 Jun 23	73.30000 +1.20	73.30	72.00	72.40	16,263
12 Jun 23	72.10000 -0.60	73.00	72.00	72.70	9,164
09 Jun 23	72.70000 +0.30	72.90	72.10	72.30	4,138
08 Jun 23	72.40000 -0.30	73.00	72.10	73.00	6,905
07 Jun 23	72.70000 -0.10	72.70	72.00	72.50	4,163
06 Jun 23	72.80000 -0.40	73.40	71.50	72.90	20,795
05 Jun 23	73.20000 +0.40	73.50	72.70	73.50	7,305
02 Jun 23	72.80000 +0.70	72.80	72.10	72.30	11,712
01 Jun 23	72.10000 +1.00	72.20	70.30	71.20	19,400
31 May 23	71.10000 -0.80	71.60	70.80	71.30	12,470
30 May 23	71.90000 -0.60	72.60	71.70	72.50	3,641
29 May 23	72.50000 +0.30	72.70	71.60	72.00	3,097
26 May 23	72.20000 +1.20	72.30	70.40	70.40	6,512
25 May 23	71.00000 -0.10	71.50	70.60	71.30	5,936
24 May 23	71.10000 -0.70	71.50	70.20	71.30	10,037
23 May 23	71.80000 -1.00	72.70	71.50	72.40	6,654
22 May 23	72.80000 -0.20	73.00	72.40	72.60	6,093
19 May 23	73.00000 +0.10	73.40	71.90	73.00	10,302
18 May 23	72.90000 +1.10	72.90	71.90	72.60	5,390
17 May 23	71.80000 -0.70	72.40	71.80	72.30	7,448
16 May 23	72.50000 +0.90	72.50	71.60	71.60	28,406
15 May 23	71.60000 -0.50	72.60	71.60	72.60	5,432
12 May 23	72.10000 +0.10	72.50	71.80	72.40	4,188
11 May 23	72.00000 -0.10	72.30	70.80	71.20	24,141
10 May 23	72.10000 +1.40	72.30	70.50	70.80	19,137
09 May 23	70.70000 -1.10	71.80	70.10	71.10	34,116
08 May 23	71.80000 -0.10	72.20	71.40	72.10	13,030
05 May 23	71.90000 +1.00	72.40	71.00	71.20	14,949
04 May 23	70.90000 -1.10	71.70	70.50	71.60	15,944
03 May 23	72.00000 -2.90	74.70	71.80	74.60	13,680
02 May 23	74.90000 -1.80	76.00	74.10	76.00	8,980
28 Apr 23	76.70000 +0.00	76.90	75.30	76.80	16,552
27 Apr 23	76.70000 -1.30	78.20	76.60	78.00	5,735
26 Apr 23	78.00000 -0.10	78.60	77.30	77.80	7,799
25 Apr 23	78.10000 -1.60	79.30	77.70	79.30	8,263
24 Apr 23	79.70000 +0.60	80.10	78.80	78.80	10,331
21 Apr 23	79.10000 +0.60	79.20	77.70	77.70	5,091
20 Apr 23	78.50000 -1.30	79.40	77.60	79.40	5,403
19 Apr 23	79.80000 -1.40	81.40	79.30	80.90	11,788
18 Apr 23	81.20000 +0.90	81.20	80.20	80.60	5,432
17 Apr 23	80.30000 +0.50	80.60	79.70	80.00	6,447
14 Apr 23	79.80000 +1.30	80.10	78.50	78.90	9,056
13 Apr 23	78.50000 +0.30	78.60	78.00	78.30	7,337
12 Apr 23	78.20000 -0.20	78.80	77.90	78.00	5,880
11 Apr 23	78.40000 +1.00	79.00	76.90	76.90	5,514
06 Apr 23	77.40000 -0.60	78.00	76.90	77.00	5,011
05 Apr 23	78.00000 -1.10	79.40	78.00	79.20	4,906
04 Apr 23	79.10000 -0.30	80.40	79.10	79.80	14,178
03 Apr 23	79.40000 -0.75	81.20	78.00	81.20	14,547
31 Mar 23	80.15000 +0.25	81.00	79.60	81.00	4,406
30 Mar 23	79.90000 +1.30	80.45	79.05	79.05	10,340
29 Mar 23	78.60000 +0.00	79.50	78.45	79.25	9,021
28 Mar 23	78.60000 +0.65	79.05	78.40	78.70	8,437
27 Mar 23	77.95000 +1.75	78.65	77.10	77.10	6,631
24 Mar 23	76.20000 -1.20	77.25	75.55	77.25	7,644
23 Mar 23	77.40000 +0.45	77.65	75.90	77.00	10,675
22 Mar 23	76.95000 +0.55	77.25	76.20	76.80	10,004
21 Mar 23	76.40000 +0.90	77.00	75.30	75.95	13,116
20 Mar 23	75.50000 -0.15	76.25	74.40	75.15	21,878
17 Mar 23	75.65000 -2.25	78.45	75.65	78.45	32,762
16 Mar 23	77.90000 +0.05	79.10	76.70	78.80	30,571
15 Mar 23	77.85000 -1.95	79.75	77.55	79.65	8,311
14 Mar 23	79.80000 +1.30	80.30	78.15	78.70	6,850
13 Mar 23	78.50000 -3.20	82.10	76.50	82.10	13,180
10 Mar 23	81.70000 -0.30	81.70	80.45	81.00	5,330
09 Mar 23	82.00000 -0.55	82.90	81.70	82.50	8,904
08 Mar 23	82.55000 +0.25	82.65	81.80	82.10	9,098
07 Mar 23	82.30000 -0.40	83.55	81.80	82.70	6,968
06 Mar 23	82.70000 +0.75	82.80	81.85	82.10	13,268
03 Mar 23	81.95000 +1.00	82.10	80.50	80.70	6,540
02 Mar 23	80.95000 +0.10	80.95	79.75	80.15	7,659
01 Mar 23	80.85000 -0.10	81.85	80.75	81.75	10,173
28 Feb 23	80.95000 +0.15	81.45	80.45	80.45	6,818
27 Feb 23	80.80000 +0.50	81.40	80.40	80.40	7,049
24 Feb 23	80.30000 -0.85	81.15	79.95	81.00	28,265
23 Feb 23	81.15000 -0.05	81.80	80.80	81.35	11,309
22 Feb 23	81.20000 -0.45	81.85	80.75	81.85	8,683
21 Feb 23	81.65000 +2.90	81.85	79.65	80.00	25,318
20 Feb 23	78.75000 -0.65	79.95	78.60	79.45	11,692
17 Feb 23	79.40000 -0.90	81.00	78.25	81.00	6,022
16 Feb 23	80.30000 +0.65	81.15	79.75	79.80	25,649
15 Feb 23	79.65000 +1.95	79.95	77.70	77.85	14,299
14 Feb 23	77.70000 +0.30	77.80	76.75	77.30	8,683
13 Feb 23	77.40000 -0.05	77.90	77.15	77.75	5,551
10 Feb 23	77.45000 -1.10	79.30	77.10	79.15	11,118
09 Feb 23	78.55000 +0.00	79.40	78.50	78.95	16,474
08 Feb 23	78.55000 +0.30	79.15	77.90	78.75	10,058
07 Feb 23	78.25000 +0.10	79.00	77.85	78.05	8,279
06 Feb 23	78.15000 -1.45	79.35	77.85	79.00	8,401
03 Feb 23	79.60000 +0.50	79.90	78.30	78.65	16,909
02 Feb 23	79.10000 +2.15	79.55	77.80	77.85	10,495
01 Feb 23	76.95000 -0.30	78.35	76.95	77.65	9,174
31 Jan 23	77.25000 +1.30	77.25	75.55	76.30	8,758
30 Jan 23	75.95000 -0.70	76.60	75.80	76.50	7,106
27 Jan 23	76.65000 +1.65	77.45	74.95	75.45	13,516
26 Jan 23	75.00000 +0.25	75.70	74.65	75.25	19,538
25 Jan 23	74.75000 -0.25	75.15	74.35	74.55	11,426
24 Jan 23	75.00000 -1.50	76.65	74.65	76.60	40,154
23 Jan 23	76.50000 +0.10	76.65	75.85	76.65	6,011
20 Jan 23	76.40000 +1.15	76.40	75.10	75.60	10,266
19 Jan 23	75.25000 -4.00	78.60	75.25	78.60	11,014
18 Jan 23	79.25000 +0.65	79.65	77.70	78.05	6,432
17 Jan 23	78.60000 +0.65	79.30	77.60	77.75	6,794
16 Jan 23	77.95000 -2.20	79.95	76.00	79.95	17,660
13 Jan 23	80.15000 -0.35	81.30	79.55	80.85	17,860
12 Jan 23	80.50000 +0.65	81.00	80.05	80.55	20,413
11 Jan 23	79.85000 +0.20	80.55	79.10	79.15	9,146
10 Jan 23	79.65000 -1.65	81.60	77.95	80.60	35,368
09 Jan 23	81.30000 +0.60	81.95	80.60	80.90	29,440
06 Jan 23	80.70000 +0.80	80.70	78.30	79.95	8,824
05 Jan 23	79.90000 -0.05	80.70	79.70	80.50	23,421
04 Jan 23	79.95000 +2.00	80.00	77.75	77.95	9,531
03 Jan 23	77.95000 +1.15	78.25	76.70	76.70	7,422
02 Jan 23	76.80000 +0.75	77.50	76.05	76.05	5,779
30 Dec 22	76.05000 +0.65	76.05	75.45	76.05	3,890
29 Dec 22	75.40000 +1.05	75.60	73.55	73.55	8,770
28 Dec 22	74.35000 -0.65	75.40	73.55	75.15	7,154
27 Dec 22	75.00000 +0.05	76.00	74.65	75.20	5,431
23 Dec 22	74.95000 +1.40	74.95	73.20	73.20	13,848
22 Dec 22	73.55000 -3.75	77.05	73.25	77.05	10,676
21 Dec 22	77.30000 -0.40	78.00	76.80	78.00	12,171
20 Dec 22	77.70000 -0.55	78.40	77.05	77.55	6,618
19 Dec 22	78.25000 +1.20	78.40	76.65	76.65	5,450
16 Dec 22	77.05000 -1.00	78.05	76.80	77.95	50,958
15 Dec 22	78.05000 -1.60	80.00	77.70	79.90	12,611
14 Dec 22	79.65000 -0.10	79.85	78.85	79.55	37,060
13 Dec 22	79.75000 +1.10	80.75	78.90	78.90	14,713
12 Dec 22	78.65000 -1.45	79.80	78.40	79.80	5,871
09 Dec 22	80.10000 +0.25	80.35	79.50	79.90	11,965
08 Dec 22	79.85000 +0.30	80.35	79.40	79.40	10,705
07 Dec 22	79.55000 -0.45	80.10	79.45	79.55	5,946
06 Dec 22	80.00000 -0.25	80.60	79.80	79.95	9,494
05 Dec 22	80.25000 -0.40	80.60	79.65	80.40	7,897
02 Dec 22	80.65000 -0.25	81.50	80.60	80.90	12,320
01 Dec 22	80.90000 +0.70	81.25	80.00	81.00	14,420
30 Nov 22	80.20000 +0.15	80.55	79.85	79.85	12,504
29 Nov 22	80.05000 -0.10	80.30	79.45	80.10	5,959
28 Nov 22	80.15000 -1.95	82.55	79.95	82.35	21,773
25 Nov 22	82.10000 +0.25	82.10	81.10	81.60	6,460
24 Nov 22	81.85000 +0.95	81.85	80.80	80.80	16,648
23 Nov 22	80.90000 +0.25	80.90	79.75	80.75	11,861
22 Nov 22	80.65000 +1.10	80.90	79.00	79.00	11,194
21 Nov 22	79.55000 -0.15	80.05	79.10	79.85	16,230
18 Nov 22	79.70000 +1.95	79.75	77.40	77.90	13,476
17 Nov 22	77.75000 -1.45	80.40	76.90	79.45	23,890
16 Nov 22	79.20000 -0.40	79.80	78.60	79.40	15,099
15 Nov 22	79.60000 +0.35	80.00	78.20	79.10	16,224
14 Nov 22	79.25000 +2.50	79.60	76.75	76.75	26,579
11 Nov 22	76.75000 +2.50	77.40	74.65	74.90	16,257
10 Nov 22	74.25000 +1.20	74.40	72.55	72.55	12,163
09 Nov 22	73.05000 -2.30	76.00	72.40	75.45	14,346
08 Nov 22	75.35000 +0.25	75.75	74.45	75.25	6,994
07 Nov 22	75.10000 -0.50	76.30	75.00	75.00	8,463
04 Nov 22	75.60000 +0.60	76.70	74.30	74.80	14,953
03 Nov 22	75.00000 -5.95	80.35	75.00	80.35	26,967
02 Nov 22	80.95000 +1.05	80.95	79.70	80.05	27,549
01 Nov 22	79.90000 +0.85	80.35	78.70	79.15	11,400
31 Oct 22	79.05000 +2.30	79.15	76.95	77.50	11,646
28 Oct 22	76.75000 +0.65	77.00	75.30	75.80	9,978
27 Oct 22	76.10000 +0.85	76.35	74.35	76.05	9,578
26 Oct 22	75.25000 +0.85	75.30	73.80	74.35	13,814
25 Oct 22	74.40000 +1.55	74.40	72.35	73.35	19,777
24 Oct 22	72.85000 +1.30	73.50	71.80	71.90	11,920
21 Oct 22	71.55000 +0.75	71.65	70.00	70.40	10,664
20 Oct 22	70.80000 -0.10	71.30	70.20	71.30	10,471
19 Oct 22	70.90000 +1.45	71.30	69.45	69.45	9,772
18 Oct 22	69.45000 +1.00	70.15	68.80	68.80	13,581
17 Oct 22	68.45000 +1.40	68.85	66.65	66.90	12,847
14 Oct 22	67.05000 +1.00	67.55	66.40	66.70	20,828
13 Oct 22	66.05000 -0.05	66.70	65.00	66.00	14,572
12 Oct 22	66.10000 -1.25	67.85	66.10	67.85	22,588
11 Oct 22	67.35000 +0.35	67.40	66.15	66.65	11,242
10 Oct 22	67.00000 -0.80	68.40	67.00	67.30	12,552
07 Oct 22	67.80000 -0.70	68.85	67.80	68.70	9,942
06 Oct 22	68.50000 +1.15	68.65	67.60	68.00	11,354
05 Oct 22	67.35000 -2.70	70.35	66.50	70.35	19,746
04 Oct 22	70.05000 +1.55	70.15	68.50	69.35	22,719
03 Oct 22	68.50000 +0.40	68.75	66.20	68.50	16,566
30 Sep 22	68.10000 +1.40	68.35	65.55	66.55	30,948
29 Sep 22	66.70000 -2.90	69.60	66.45	69.40	20,457
28 Sep 22	69.60000 -1.40	71.00	68.30	71.00	24,835
27 Sep 22	71.00000 +0.30	71.65	70.75	70.75	35,763
26 Sep 22	70.70000 +0.35	71.55	70.10	70.10	14,272
23 Sep 22	70.35000 -1.40	71.45	69.50	71.45	13,895
22 Sep 22	71.75000 -0.30	72.25	71.45	71.80	8,125
21 Sep 22	72.05000 +0.05	72.70	71.30	72.70	8,885
20 Sep 22	72.00000 +0.00	73.70	71.85	72.15	47,554
19 Sep 22	72.00000 +1.05	72.25	70.40	71.10	12,531
16 Sep 22	70.95000 -0.20	71.80	69.55	71.70	349,075
15 Sep 22	71.15000 +0.60	71.50	70.55	70.60	16,384
14 Sep 22	70.55000 -1.20	71.65	70.15	71.50	18,933
13 Sep 22	71.75000 -0.15	72.25	71.50	71.55	12,388
12 Sep 22	71.90000 -0.15	73.40	71.30	72.50	16,023
09 Sep 22	72.05000 +1.10	72.25	71.00	71.00	19,945
08 Sep 22	70.95000 +0.00	71.50	70.15	71.50	8,888
07 Sep 22	70.95000 +1.45	71.15	69.05	69.60	14,821
06 Sep 22	69.50000 -0.70	71.25	69.20	70.30	24,803
05 Sep 22	70.20000 -1.40	70.65	69.00	69.10	17,813
02 Sep 22	71.60000 +1.15	71.75	70.80	71.10	14,569
01 Sep 22	70.45000 +0.15	71.00	69.90	70.50	15,806
31 Aug 22	70.30000 +0.90	70.50	69.40	69.50	12,175
30 Aug 22	69.40000 +0.00	70.25	69.15	69.70	11,275
29 Aug 22	69.40000 +1.40	69.75	67.90	67.95	18,322
26 Aug 22	68.00000 -1.90	69.95	67.95	69.65	9,872
25 Aug 22	69.90000 +0.65	69.90	68.90	69.40	16,832
24 Aug 22	69.25000 +1.60	69.60	67.85	68.00	16,436
23 Aug 22	67.65000 -0.85	69.00	67.40	68.30	16,265
22 Aug 22	68.50000 -1.35	70.15	68.50	69.70	15,062
19 Aug 22	69.85000 -0.25	70.30	68.40	69.75	19,961
18 Aug 22	70.10000 +1.85	70.70	68.55	68.55	20,390
17 Aug 22	68.25000 -2.00	70.45	67.95	70.15	21,214
16 Aug 22	70.25000 +0.50	70.60	69.70	70.60	24,809
15 Aug 22	69.75000 -0.65	70.80	69.70	70.80	10,258
12 Aug 22	70.40000 +0.15	70.70	69.80	70.10	21,431
11 Aug 22	70.25000 +0.60	70.30	69.65	69.85	11,744
10 Aug 22	69.65000 +0.90	69.75	68.15	68.95	13,380
09 Aug 22	68.75000 +0.15	69.40	68.35	68.80	13,474
08 Aug 22	68.60000 +1.50	68.70	66.80	67.65	10,820
05 Aug 22	67.10000 -0.50	68.50	66.70	67.25	14,946
04 Aug 22	67.60000 -2.20	70.20	67.15	69.95	15,717
03 Aug 22	69.80000 +0.35	69.80	67.50	69.45	15,388
02 Aug 22	69.45000 +0.25	69.45	68.75	69.35	9,878
01 Aug 22	69.20000 +0.65	70.00	68.45	68.75	22,051
29 Jul 22	68.55000 +0.70	68.55	67.80	68.35	10,413
28 Jul 22	67.85000 -0.20	68.50	67.85	68.50	9,321
27 Jul 22	68.05000 +0.35	68.45	66.90	68.15	20,987
26 Jul 22	67.70000 -0.65	68.05	66.80	67.20	8,945
25 Jul 22	68.35000 -0.05	69.30	67.35	67.35	15,104
22 Jul 22	68.40000 +0.45	68.90	67.25	67.70	13,143
21 Jul 22	67.95000 -0.45	68.65	67.40	68.55	13,186
20 Jul 22	68.40000 -0.05	69.15	67.65	68.80	12,264
19 Jul 22	68.45000 +1.75	68.80	66.55	66.55	18,281
18 Jul 22	66.70000 +1.25	66.85	65.45	65.85	11,098
15 Jul 22	65.45000 +1.30	65.65	64.45	64.55	25,241
14 Jul 22	64.15000 -1.40	65.35	63.65	65.15	16,866
13 Jul 22	65.55000 -0.55	66.25	64.80	66.15	32,273
12 Jul 22	66.10000 +0.40	66.35	65.35	65.80	13,190
11 Jul 22	65.70000 -1.45	67.35	65.60	66.65	11,231
08 Jul 22	67.15000 +1.95	67.30	65.25	65.45	31,229
07 Jul 22	65.20000 +1.10	65.40	64.15	64.15	12,819
06 Jul 22	64.10000 +0.45	65.15	63.75	63.90	27,811
05 Jul 22	63.65000 -1.45	65.90	63.15	65.45	17,662
04 Jul 22	65.10000 +0.50	65.90	64.65	65.00	8,472
01 Jul 22	64.60000 +0.25	65.10	63.80	64.00	19,976
30 Jun 22	64.35000 -0.60	64.60	62.75	64.25	25,755
29 Jun 22	64.95000 -0.80	65.90	64.80	65.50	13,519
28 Jun 22	65.75000 +0.50	66.00	64.90	65.70	24,040
27 Jun 22	65.25000 +0.60	65.85	64.60	65.40	22,443
24 Jun 22	64.65000 -0.30	65.45	64.20	65.35	21,880
23 Jun 22	64.95000 -0.70	66.45	64.85	65.75	15,973
22 Jun 22	65.65000 -1.00	66.80	65.10	66.70	16,843
21 Jun 22	66.65000 +0.40	67.55	66.50	66.50	11,377
20 Jun 22	66.25000 +1.10	66.45	64.75	65.40	27,409
17 Jun 22	65.15000 -1.40	68.55	65.15	67.50	116,051
16 Jun 22	66.55000 -2.15	69.00	66.35	69.00	16,652
15 Jun 22	68.70000 +1.15	69.15	63.75	65.00	19,383
14 Jun 22	67.55000 -0.45	68.95	67.35	68.95	17,208
13 Jun 22	68.00000 -1.15	69.30	67.80	68.05	13,829
10 Jun 22	69.15000 -1.95	70.55	68.70	69.50	17,547
09 Jun 22	71.10000 +1.10	71.40	69.40	69.40	42,173
08 Jun 22	70.00000 +1.15	70.45	68.65	68.85	20,368
07 Jun 22	68.85000 +0.30	69.20	67.75	68.40	21,111
06 Jun 22	68.55000 +0.60	68.65	67.20	67.95	16,097
03 Jun 22	67.95000 +0.05	68.35	67.50	68.00	20,642
02 Jun 22	67.90000 +0.35	68.45	66.90	67.10	29,494
01 Jun 22	67.55000 +0.50	67.80	66.80	67.00	29,087
31 May 22	67.05000 +0.05	67.35	66.55	67.00	29,948
30 May 22	67.00000 +0.90	67.10	65.50	66.25	34,570
27 May 22	66.10000 +0.20	66.45	64.55	64.55	32,467
26 May 22	65.90000 +1.35	65.90	63.80	63.80	33,955
25 May 22	64.55000 +0.40	65.25	63.45	63.45	33,172
24 May 22	64.15000 -0.65	65.20	63.45	63.45	22,746
23 May 22	64.80000 +0.70	65.40	63.80	65.20	27,151
20 May 22	64.10000 +0.00	65.15	63.65	63.65	32,007
19 May 22	64.10000 -1.20	64.50	62.60	63.65	24,214
18 May 22	65.30000 +0.30	65.35	64.25	64.60	49,294
17 May 22	65.00000 +0.25	65.50	64.15	65.00	31,172
16 May 22	64.75000 +0.55	65.45	63.30	63.30	69,022
13 May 22	64.20000 +1.90	64.20	61.85	61.90	34,374
12 May 22	62.30000 +0.50	62.40	60.00	60.00	24,322
11 May 22	61.80000 +1.50	62.15	60.55	60.55	23,690
10 May 22	60.30000 -0.10	61.50	60.05	60.05	24,139
09 May 22	60.40000 -1.30	62.00	60.40	62.00	21,867
06 May 22	61.70000 +0.50	61.90	60.55	60.55	35,216
05 May 22	61.20000 -0.80	62.80	61.20	62.00	30,775
04 May 22	62.00000 +0.20	62.70	61.30	62.00	23,333
03 May 22	61.80000 +2.05	61.90	59.95	60.00	71,405
02 May 22	59.75000 -0.30	60.65	59.50	60.65	6,763
29 Apr 22	60.05000 +1.50	60.80	57.95	58.00	32,550
28 Apr 22	58.55000 +0.15	59.50	58.15	58.25	12,013
27 Apr 22	58.40000 +0.00	59.05	57.55	58.20	28,354
26 Apr 22	58.40000 -0.85	63.80	58.40	63.80	60,262
25 Apr 22	59.25000 -0.15	59.70	58.45	59.55	28,840
22 Apr 22	59.40000 -0.65	60.45	58.60	58.60	22,745
21 Apr 22	60.05000 +0.60	60.85	59.55	59.65	45,395
20 Apr 22	59.45000 +1.15	60.20	58.40	59.00	41,392
19 Apr 22	58.30000 +0.05	59.00	57.65	59.00	28,536
14 Apr 22	58.25000 -0.40	59.00	58.15	58.15	15,355
13 Apr 22	58.65000 +0.30	59.45	57.95	59.45	24,109
12 Apr 22	58.35000 +0.05	58.35	57.00	57.75	44,604
11 Apr 22	58.30000 +0.30	58.30	57.70	57.70	37,177
08 Apr 22	58.00000 -0.95	59.50	57.90	59.50	44,224
07 Apr 22	58.95000 +1.20	58.95	55.10	57.65	139,420
06 Apr 22	57.75000 -0.40	58.70	57.75	58.60	133,856
05 Apr 22	58.15000 -0.25	59.30	57.60	58.40	74,416
04 Apr 22	58.40000 +0.20	58.70	57.35	57.85	96,087
01 Apr 22	58.20000 -0.04	58.55	57.95	58.40	77,004
31 Mar 22	58.24000 -0.26	59.00	57.22	59.00	106,741
30 Mar 22	58.50000 -0.04	59.20	57.66	58.72	79,501
29 Mar 22	58.54000 +2.34	58.58	56.80	58.00	52,398
28 Mar 22	56.20000 +0.50	56.36	55.36	55.88	27,918
25 Mar 22	55.70000 -1.34	56.78	55.36	56.52	32,902
24 Mar 22	57.04000 +2.24	57.78	54.98	55.44	31,575
23 Mar 22	54.80000 +0.08	55.14	53.82	54.40	31,354
22 Mar 22	54.72000 +0.12	55.10	54.52	55.10	13,647
21 Mar 22	54.60000 +0.24	54.84	54.26	54.62	18,353
18 Mar 22	54.36000 -0.70	55.52	53.70	55.52	341,673
17 Mar 22	55.06000 -0.12	56.48	54.62	56.48	37,589
16 Mar 22	55.18000 +0.50	56.32	54.68	54.68	33,774
15 Mar 22	54.68000 -1.18	55.54	52.94	55.46	38,862
14 Mar 22	55.86000 +0.72	56.02	53.80	53.80	70,254
11 Mar 22	55.14000 +0.04	56.08	54.30	54.30	27,597
10 Mar 22	55.10000 -0.74	56.20	54.38	55.82	50,739
09 Mar 22	55.84000 +2.88	56.00	53.60	53.94	51,557
08 Mar 22	52.96000 -0.04	53.28	51.82	52.26	69,764
07 Mar 22	53.00000 -5.98	55.98	52.50	55.20	149,355
04 Mar 22	58.98000 -2.74	61.84	58.20	61.78	472,024
03 Mar 22	61.72000 -0.06	62.02	61.64	61.88	219,993
02 Mar 22	61.78000 -0.06	62.00	61.60	61.88	359,187
01 Mar 22	61.84000 -0.18	62.28	59.10	62.28	155,104
28 Feb 22	62.02000 +0.00	62.44	61.96	62.08	37,084
25 Feb 22	62.02000 +0.00	62.28	62.00	62.10	36,252
24 Feb 22	62.02000 -0.08	62.30	61.96	61.98	30,992
23 Feb 22	62.10000 -0.24	62.54	62.04	62.22	25,490
22 Feb 22	62.34000 +0.06	63.22	61.94	62.00	24,852
21 Feb 22	62.28000 -0.80	62.86	62.12	62.84	21,077
18 Feb 22	63.08000 +0.84	63.64	62.68	62.68	33,036
17 Feb 22	62.24000 +0.22	62.68	62.16	62.28	13,548
16 Feb 22	62.02000 -0.08	62.48	62.02	62.48	18,003
15 Feb 22	62.10000 +0.10	62.50	62.02	62.50	20,261
14 Feb 22	62.00000 -0.10	62.38	62.00	62.38	20,601
11 Feb 22	62.10000 +0.10	62.34	61.90	61.90	24,496
10 Feb 22	62.00000 -0.12	62.28	62.00	62.28	43,122
09 Feb 22	62.12000 -0.08	62.40	62.04	62.10	33,209
08 Feb 22	62.20000 +0.08	62.54	62.06	62.22	19,453
07 Feb 22	62.12000 -0.02	62.40	61.94	62.40	26,316
04 Feb 22	62.14000 -0.36	62.54	62.02	62.54	36,850
03 Feb 22	62.50000 +0.26	62.82	62.26	62.26	25,369
02 Feb 22	62.24000 -0.22	62.82	62.04	62.04	34,189
01 Feb 22	62.46000 +0.30	62.52	61.80	61.80	21,737
31 Jan 22	62.16000 -1.74	63.92	62.16	63.40	95,895
28 Jan 22	63.90000 +1.80	63.90	62.00	62.04	323,920
27 Jan 22	62.10000 +0.06	62.12	61.98	62.00	30,948
26 Jan 22	62.04000 +0.04	62.46	62.00	62.20	14,792
25 Jan 22	62.00000 -0.50	62.62	62.00	62.52	62,035
24 Jan 22	62.50000 -0.90	63.68	62.50	63.68	25,226
21 Jan 22	63.40000 +0.24	63.60	62.86	63.18	56,049
20 Jan 22	63.16000 -0.52	63.60	63.02	63.60	20,774
19 Jan 22	63.68000 +0.18	63.74	63.00	63.14	16,551
18 Jan 22	63.50000 -0.54	63.90	63.34	63.40	15,789
17 Jan 22	64.04000 -0.16	64.56	63.70	64.44	26,084
14 Jan 22	64.20000 +1.04	64.40	62.86	62.86	55,038
13 Jan 22	63.16000 +0.66	63.16	62.06	62.06	20,940
12 Jan 22	62.50000 +0.00	62.72	62.50	62.72	37,924
11 Jan 22	62.50000 +0.44	62.84	61.96	62.28	984,581
10 Jan 22	62.06000 +0.06	62.16	62.00	62.02	8,566
07 Jan 22	62.00000 -0.02	62.30	61.94	62.04	21,531
06 Jan 22	62.02000 +0.02	62.30	62.00	62.02	8,149
05 Jan 22	62.00000 -0.40	62.58	62.00	62.40	42,474
04 Jan 22	62.40000 +0.12	62.48	62.18	62.48	11,965
03 Jan 22	62.28000 +0.28	62.38	61.78	62.14	17,639
30 Dec 21	62.00000 -0.48	62.74	62.00	62.58	60,530
29 Dec 21	62.48000 +0.08	62.58	62.20	62.28	10,929
28 Dec 21	62.40000 -0.10	62.64	62.30	62.48	3,738
27 Dec 21	62.50000 +0.30	62.70	62.38	62.38	11,572
23 Dec 21	62.20000 -0.14	62.78	62.20	62.78	14,907
22 Dec 21	62.34000 +0.34	62.80	62.00	62.00	18,964
21 Dec 21	62.00000 -0.08	62.82	61.96	62.08	41,305
20 Dec 21	62.08000 -0.22	62.62	61.94	62.00	34,768
17 Dec 21	62.30000 +0.32	62.76	62.00	62.00	171,250
16 Dec 21	61.98000 -0.56	63.00	61.96	63.00	50,915
15 Dec 21	62.54000 +0.50	62.74	62.04	62.14	49,535
14 Dec 21	62.04000 -0.32	63.38	61.92	63.38	50,097
13 Dec 21	62.36000 +0.26	63.00	62.12	62.28	13,156
10 Dec 21	62.10000 +0.10	62.76	62.00	62.22	13,258
09 Dec 21	62.00000 -0.30	62.94	62.00	62.30	40,718
08 Dec 21	62.30000 -0.14	62.84	62.02	62.02	19,972
07 Dec 21	62.44000 +0.30	62.94	61.60	61.98	64,710
06 Dec 21	62.14000 -1.10	63.16	61.96	63.16	44,575
03 Dec 21	63.24000 +1.04	63.32	62.26	62.98	53,938
02 Dec 21	62.20000 +0.12	62.54	61.86	62.02	36,267
01 Dec 21	62.08000 +0.48	62.56	61.70	61.88	44,881
30 Nov 21	61.60000 +0.90	62.12	60.22	60.22	149,799
29 Nov 21	60.70000 +0.70	61.20	60.00	60.18	191,519
26 Nov 21	60.00000 -0.02	60.26	59.94	59.94	108,786
25 Nov 21	60.02000 -0.32	60.18	58.92	60.00	160,453
24 Nov 21	60.34000 -0.84	61.14	60.34	61.14	121,654
23 Nov 21	61.18000 -0.86	62.30	60.94	61.76	117,493
22 Nov 21	62.04000 +0.08	62.38	61.90	61.90	58,399
19 Nov 21	61.96000 -0.54	62.86	61.86	62.46	121,685
18 Nov 21	62.50000 -0.60	63.46	62.46	63.00	56,217
17 Nov 21	63.10000 +0.00	63.86	62.56	62.56	48,890
16 Nov 21	63.10000 +0.78	63.98	62.12	62.42	98,833
15 Nov 21	62.32000 +1.98	62.76	60.38	60.38	117,265
12 Nov 21	60.34000 +0.16	60.48	60.00	60.18	23,879
11 Nov 21	60.18000 +0.14	60.18	59.90	59.98	118,861
10 Nov 21	60.04000 -0.06	60.44	59.90	60.04	823,922
09 Nov 21	60.10000 -0.06	60.34	60.06	60.08	705,661
08 Nov 21	60.16000 -0.14	60.36	60.00	60.04	185,097
05 Nov 21	60.30000 -0.06	60.38	59.72	60.18	136,592
04 Nov 21	60.36000 +0.06	60.42	59.70	59.80	127,542
03 Nov 21	60.30000 +0.20	60.36	59.96	59.96	188,076
02 Nov 21	60.10000 +0.16	60.16	59.94	60.00	42,043
01 Nov 21	59.94000 -0.06	60.44	59.68	59.88	292,851
29 Oct 21	60.00000 -0.06	60.06	59.74	59.76	39,349
28 Oct 21	60.06000 +0.18	60.06	59.78	59.80	67,053
27 Oct 21	59.88000 +0.18	59.88	59.72	59.72	55,503
26 Oct 21	59.70000 -0.06	59.84	59.66	59.80	38,264
25 Oct 21	59.76000 +0.06	59.84	59.56	59.58	34,300
22 Oct 21	59.70000 +0.08	59.84	59.44	59.44	107,369
21 Oct 21	59.62000 +0.14	59.72	59.50	59.50	47,734
20 Oct 21	59.48000 +0.02	59.66	59.40	59.40	53,603
19 Oct 21	59.46000 +0.08	59.56	59.38	59.50	93,190
18 Oct 21	59.38000 -0.14	59.58	59.38	59.44	45,439
15 Oct 21	59.52000 +0.22	59.58	59.32	59.32	60,774
14 Oct 21	59.30000 +0.02	59.48	59.18	59.48	274,316
13 Oct 21	59.28000 -0.12	59.54	59.28	59.40	136,673
12 Oct 21	59.40000 -0.14	59.64	59.38	59.52	154,392
11 Oct 21	59.54000 +0.04	59.72	59.52	59.52	32,706
08 Oct 21	59.50000 +0.00	59.64	59.46	59.56	94,182
07 Oct 21	59.50000 +0.00	59.70	59.40	59.54	108,686
06 Oct 21	59.50000 -0.06	59.68	59.42	59.52	160,614
05 Oct 21	59.56000 -0.06	59.74	59.54	59.62	123,255
04 Oct 21	59.62000 -0.06	59.84	59.54	59.60	125,248
01 Oct 21	59.68000 -0.76	59.84	59.48	59.74	174,112
30 Sep 21	60.44000 +0.12	60.52	60.30	60.40	115,388
29 Sep 21	60.32000 -0.08	60.58	60.32	60.40	72,467
28 Sep 21	60.40000 +0.04	60.58	60.24	60.38	179,166
27 Sep 21	60.36000 -0.06	60.54	60.22	60.52	167,721
24 Sep 21	60.42000 -0.22	60.72	60.42	60.64	136,956
23 Sep 21	60.64000 +0.02	60.98	60.44	60.60	209,919
22 Sep 21	60.62000 -0.02	60.94	60.58	60.80	60,807
21 Sep 21	60.64000 +0.14	60.80	60.48	60.60	39,804
20 Sep 21	60.50000 +0.00	60.60	60.44	60.44	168,134
17 Sep 21	60.50000 +0.00	60.82	60.44	60.68	515,237
16 Sep 21	60.50000 -0.20	60.84	60.50	60.76	126,372
15 Sep 21	60.70000 +0.20	60.78	60.44	60.46	94,194
14 Sep 21	60.50000 -0.02	60.72	60.44	60.68	72,578
13 Sep 21	60.52000 +0.02	61.00	60.48	60.50	62,451
10 Sep 21	60.50000 -0.06	60.72	60.48	60.56	111,425
09 Sep 21	60.56000 +0.18	60.62	60.32	60.40	75,834
08 Sep 21	60.38000 -0.16	60.60	60.30	60.60	94,005
07 Sep 21	60.54000 +0.00	60.72	60.44	60.62	63,688
06 Sep 21	60.54000 -0.14	61.00	60.42	60.70	110,661
03 Sep 21	60.68000 -0.02	61.00	60.66	60.70	85,197
02 Sep 21	60.70000 +0.04	61.00	60.60	60.80	170,958
01 Sep 21	60.66000 +0.12	60.84	60.50	60.62	93,454
31 Aug 21	60.54000 -0.16	60.88	60.12	60.88	295,181
30 Aug 21	60.70000 +0.08	60.90	60.50	60.62	44,004
27 Aug 21	60.62000 +0.10	60.70	60.42	60.70	44,901
26 Aug 21	60.52000 -0.08	60.66	60.30	60.56	63,364
25 Aug 21	60.60000 -0.04	60.80	60.52	60.64	79,689
24 Aug 21	60.64000 -0.20	60.96	60.64	60.86	99,715
23 Aug 21	60.84000 -0.12	61.00	60.62	61.00	96,650
20 Aug 21	60.96000 +0.08	61.00	60.64	60.74	126,768
19 Aug 21	60.88000 -0.12	61.00	60.60	60.90	226,896
18 Aug 21	61.00000 +0.00	61.06	60.76	61.00	287,349
17 Aug 21	61.00000 -0.04	61.20	60.94	61.00	489,492
16 Aug 21	61.04000 -2.14	63.00	60.94	62.62	1,308,916
13 Aug 21	63.18000 +0.42	63.38	62.18	62.18	299,493
12 Aug 21	62.76000 -1.74	65.74	61.00	64.02	657,110
11 Aug 21	64.50000 -2.70	65.42	62.96	64.10	553,591
10 Aug 21	67.20000 -0.04	67.56	66.50	67.14	175,411
09 Aug 21	67.24000 +6.78	68.72	59.78	60.28	389,123
06 Aug 21	60.46000 +0.32	61.24	59.90	61.24	51,935
05 Aug 21	60.14000 +0.14	60.58	59.40	59.40	102,541
04 Aug 21	60.00000 +0.18	60.18	59.60	59.88	87,667
03 Aug 21	59.82000 -0.04	60.02	59.40	59.94	52,612
02 Aug 21	59.86000 +0.80	60.28	59.32	60.06	72,739
30 Jul 21	59.06000 -0.36	59.56	58.44	58.90	57,925
29 Jul 21	59.42000 +0.22	60.18	58.88	59.20	54,826
28 Jul 21	59.20000 +0.72	59.86	58.34	59.30	78,401
27 Jul 21	58.48000 -0.82	59.56	58.04	59.56	42,291
26 Jul 21	59.30000 +0.96	59.36	57.74	58.28	65,526
23 Jul 21	58.34000 +0.50	59.00	58.10	59.00	39,718
22 Jul 21	57.84000 -0.46	59.00	57.68	58.42	63,315
21 Jul 21	58.30000 +0.98	58.86	57.16	57.76	63,614
20 Jul 21	57.32000 +0.88	57.66	56.44	56.70	62,487
19 Jul 21	56.44000 -0.76	56.80	55.72	56.80	82,434
16 Jul 21	57.20000 -0.92	58.28	57.20	57.92	60,426
15 Jul 21	58.12000 -0.88	58.98	57.54	58.98	64,489
14 Jul 21	59.00000 -0.48	59.78	58.50	59.16	136,000
13 Jul 21	59.48000 +0.30	60.36	59.00	59.06	164,687
12 Jul 21	59.18000 +0.54	59.80	57.96	59.00	80,334
09 Jul 21	58.64000 +1.56	58.78	56.86	57.72	131,569
08 Jul 21	57.08000 -0.80	57.54	55.64	56.50	102,938
07 Jul 21	57.88000 -0.64	58.98	57.62	58.60	82,025
06 Jul 21	58.52000 -0.18	59.00	57.94	59.00	75,888
05 Jul 21	58.70000 +0.56	59.00	57.16	58.02	87,403
02 Jul 21	58.14000 +0.14	58.84	57.96	58.20	108,189
01 Jul 21	58.00000 +0.24	58.12	57.70	57.96	118,394
30 Jun 21	57.76000 -1.20	59.66	56.58	59.28	336,571
29 Jun 21	58.96000 +2.26	61.90	57.14	57.50	481,050
28 Jun 21	56.70000 -0.54	58.14	56.62	58.14	51,495
25 Jun 21	57.24000 +0.30	57.46	56.76	57.46	50,994
24 Jun 21	56.94000 +0.20	57.24	56.40	56.90	61,490
23 Jun 21	56.74000 +0.14	57.42	56.56	57.00	71,656
22 Jun 21	56.60000 +0.26	56.64	55.82	56.64	53,435
21 Jun 21	56.34000 +0.64	56.76	54.68	55.02	137,489
18 Jun 21	55.70000 -1.08	56.88	55.60	56.70	140,643
17 Jun 21	56.78000 -0.58	58.24	56.58	58.06	77,084
16 Jun 21	57.36000 -0.62	58.30	57.00	58.30	51,285
15 Jun 21	57.98000 -1.02	59.04	57.42	59.00	94,530
14 Jun 21	59.00000 +0.00	59.30	58.56	58.60	95,078
11 Jun 21	59.00000 +0.20	59.04	56.86	57.26	120,456
10 Jun 21	58.80000 +0.12	59.00	58.32	58.68	76,693
09 Jun 21	58.68000 +0.42	58.86	58.00	58.06	90,130
08 Jun 21	58.26000 -1.02	58.64	56.66	57.94	84,371
07 Jun 21	59.28000 +0.52	59.30	58.32	58.54	85,297
04 Jun 21	58.76000 -0.04	59.32	58.54	58.70	63,871
03 Jun 21	58.80000 +0.92	59.00	57.96	58.50	77,727
02 Jun 21	57.88000 +0.24	58.16	57.54	57.86	126,300
01 Jun 21	57.64000 +1.14	57.84	56.54	56.54	65,740
31 May 21	56.50000 -0.60	57.68	56.50	56.98	49,555
28 May 21	57.10000 +0.46	57.50	56.40	57.50	97,459
27 May 21	56.64000 +0.76	57.46	55.86	56.28	112,428
26 May 21	55.88000 -0.16	56.46	54.92	56.04	135,557
25 May 21	56.04000 +0.72	57.08	55.54	55.54	134,967
21 May 21	55.32000 -0.40	55.70	54.56	55.06	195,292
20 May 21	55.72000 +4.78	56.78	51.00	52.40	467,329
19 May 21	50.94000 -0.66	51.84	50.28	51.28	56,756
18 May 21	51.60000 -0.24	52.72	51.30	52.06	68,311
17 May 21	51.84000 +0.24	52.38	51.50	51.76	103,263
14 May 21	51.60000 +1.18	51.64	50.10	50.46	101,747
13 May 21	50.42000 +0.20	50.50	48.72	49.09	118,894
12 May 21	50.22000 +0.40	50.32	48.67	50.00	201,171
11 May 21	49.82000 -1.36	50.66	49.59	50.38	106,415
10 May 21	51.18000 -0.20	51.70	50.94	51.40	86,456
07 May 21	51.38000 +0.20	52.60	50.84	52.24	150,412
06 May 21	51.18000 +0.30	52.14	50.78	50.82	249,565
05 May 21	50.88000 +1.15	50.92	49.57	50.32	204,444
04 May 21	49.73000 -0.95	51.24	49.73	50.74	259,848
03 May 21	50.68000 +0.82	50.94	49.85	50.54	101,417
30 Apr 21	49.86000 +0.35	50.32	49.10	49.50	209,409
29 Apr 21	49.51000 -2.27	51.48	49.35	51.36	248,055
28 Apr 21	51.78000 +0.08	52.02	50.90	51.92	391,975
27 Apr 21	51.70000 +5.93	51.90	45.12	46.00	947,263
26 Apr 21	45.77000 +0.16	45.87	45.12	45.78	79,521
23 Apr 21	45.61000 +0.68	45.67	44.79	45.28	99,908
22 Apr 21	44.93000 +0.34	45.31	44.46	44.78	87,059
21 Apr 21	44.59000 -0.43	45.28	44.24	45.07	140,231
20 Apr 21	45.02000 -0.23	45.49	44.92	45.20	159,908
19 Apr 21	45.25000 -0.36	45.94	44.93	45.71	130,224
16 Apr 21	45.61000 +0.39	45.86	44.85	45.06	123,090
15 Apr 21	45.22000 +0.22	46.42	45.08	45.10	239,130
14 Apr 21	45.00000 -1.09	45.56	44.66	45.55	477,711
13 Apr 21	46.09000 -0.21	46.65	45.95	46.10	163,712
12 Apr 21	46.30000 -0.51	47.24	46.30	47.00	98,797
09 Apr 21	46.81000 -0.22	47.09	46.14	47.09	149,998
08 Apr 21	47.03000 -0.26	47.91	46.56	47.69	150,125
07 Apr 21	47.29000 -1.61	49.43	47.03	49.07	196,217
06 Apr 21	48.90000 +0.66	49.68	48.48	48.50	478,225
01 Apr 21	48.24000 +0.42	48.41	47.39	47.49	306,791
31 Mar 21	47.82000 -0.62	48.66	47.70	48.56	242,672
30 Mar 21	48.44000 +0.46	48.50	47.74	48.30	333,301
29 Mar 21	47.98000 -0.30	48.54	47.90	48.38	42,788
26 Mar 21	48.28000 +0.96	48.54	47.34	47.34	129,250
25 Mar 21	47.32000 +0.78	47.44	45.86	46.22	119,538
24 Mar 21	46.54000 -0.82	47.44	45.76	47.36	134,768
23 Mar 21	47.36000 -1.70	49.00	47.16	49.00	124,979
22 Mar 21	49.06000 -1.09	51.15	48.92	50.25	148,795
19 Mar 21	50.15000 -2.35	52.05	50.10	51.90	279,565
18 Mar 21	52.50000 +0.15	53.45	51.95	52.50	92,012
17 Mar 21	52.35000 +0.30	52.90	51.60	52.10	84,004
16 Mar 21	52.05000 +0.45	52.90	51.80	51.95	102,075
15 Mar 21	51.60000 -0.15	52.35	51.40	51.60	61,104
12 Mar 21	51.75000 -0.50	52.20	51.50	52.05	56,889
11 Mar 21	52.25000 -1.25	53.70	51.90	53.20	98,168
10 Mar 21	53.50000 +0.90	53.70	52.35	53.10	120,878
09 Mar 21	52.60000 +0.20	53.05	52.10	52.45	121,572
08 Mar 21	52.40000 +2.40	52.75	50.35	50.40	101,725
05 Mar 21	50.00000 +0.04	50.35	49.02	49.30	108,867
04 Mar 21	49.96000 -0.59	50.30	49.16	50.25	107,826
03 Mar 21	50.55000 +1.05	50.65	49.76	50.00	67,891
02 Mar 21	49.50000 -0.60	50.60	49.50	50.25	83,208
01 Mar 21	50.10000 +1.08	50.10	49.18	49.50	119,798
26 Feb 21	49.02000 -0.74	49.32	48.26	49.00	140,224
25 Feb 21	49.76000 -0.99	51.45	49.68	50.80	102,609
24 Feb 21	50.75000 +0.60	50.80	50.00	50.00	73,778
23 Feb 21	50.15000 -0.40	51.30	49.32	50.80	102,769
22 Feb 21	50.55000 -0.05	50.70	49.48	50.00	50,447
19 Feb 21	50.60000 +0.86	50.90	49.50	50.25	96,432
18 Feb 21	49.74000 -0.26	51.30	49.70	50.25	98,555
17 Feb 21	50.00000 -1.00	51.05	49.92	50.80	67,110
16 Feb 21	51.00000 -0.25	51.55	50.80	51.05	57,043
15 Feb 21	51.25000 -0.35	52.10	50.85	51.90	86,541
12 Feb 21	51.60000 -1.05	52.75	51.35	52.65	113,026
11 Feb 21	52.65000 -0.25	52.65	50.80	51.30	139,486
10 Feb 21	52.90000 -1.40	54.60	52.85	54.20	175,149
09 Feb 21	54.30000 +0.05	54.45	53.65	54.25	159,305
08 Feb 21	54.25000 -0.05	54.75	52.70	54.30	77,838
05 Feb 21	54.30000 -0.35	54.85	54.05	54.85	75,572
04 Feb 21	54.65000 +0.75	54.85	53.30	53.60	103,290
03 Feb 21	53.90000 +0.70	54.20	52.95	53.90	89,513
02 Feb 21	53.20000 +2.10	53.40	51.40	51.40	142,189
01 Feb 21	51.10000 +0.70	51.35	50.30	50.90	79,882
29 Jan 21	50.40000 +0.84	51.20	48.46	48.78	178,692
28 Jan 21	49.56000 +1.14	49.86	47.08	47.30	175,889
27 Jan 21	48.42000 -1.06	49.38	47.96	49.38	151,186
26 Jan 21	49.48000 +0.58	50.40	48.60	48.98	115,066
25 Jan 21	48.90000 -2.30	52.00	48.90	51.65	157,192
22 Jan 21	51.20000 -1.05	52.30	51.10	52.00	127,005
21 Jan 21	52.25000 +0.80	52.45	51.05	51.30	133,260
20 Jan 21	51.45000 +0.25	52.20	51.00	51.30	203,282
19 Jan 21	51.20000 -0.80	52.85	51.20	52.85	110,672
18 Jan 21	52.00000 +0.20	52.00	50.50	51.20	102,068
15 Jan 21	51.80000 -2.00	53.05	51.35	52.20	202,509
14 Jan 21	53.80000 -0.50	55.85	53.70	54.95	162,803
13 Jan 21	54.30000 -0.75	55.30	53.75	54.55	112,318
12 Jan 21	55.05000 +1.15	55.10	53.40	54.20	97,061
11 Jan 21	53.90000 -0.35	54.25	52.70	53.80	165,503
08 Jan 21	54.25000 +0.45	55.20	53.50	54.45	155,564
07 Jan 21	53.80000 +0.75	54.80	53.15	53.40	100,863
06 Jan 21	53.05000 +0.35	53.50	52.35	53.15	126,968
05 Jan 21	52.70000 +1.10	53.00	51.50	51.50	138,938
04 Jan 21	51.60000 -1.30	53.80	51.15	53.00	92,695
30 Dec 20	52.90000 -0.15	53.65	52.85	53.45	60,495
29 Dec 20	53.05000 -0.25	53.85	53.05	53.55	49,852
28 Dec 20	53.30000 +0.30	54.50	53.30	53.85	92,757
23 Dec 20	53.00000 +0.40	53.45	52.65	52.85	64,864
22 Dec 20	52.60000 +0.45	52.75	52.20	52.40	87,912
21 Dec 20	52.15000 -1.15	52.30	50.70	51.65	131,251
18 Dec 20	53.30000 -0.95	54.80	53.20	54.80	164,608
17 Dec 20	54.25000 +1.65	54.35	52.55	52.60	133,840
16 Dec 20	52.60000 +0.10	53.45	52.35	52.80	84,382
15 Dec 20	52.50000 +1.45	52.60	50.90	51.25	74,832
14 Dec 20	51.05000 +0.80	51.30	50.65	50.65	72,076
11 Dec 20	50.25000 -1.95	52.10	49.90	52.00	145,606
10 Dec 20	52.20000 -0.90	53.40	51.90	53.00	119,478
09 Dec 20	53.10000 +0.95	53.10	52.05	52.40	189,485
08 Dec 20	52.15000 +3.99	52.35	50.30	50.40	272,128
07 Dec 20	48.16000 -0.62	48.84	47.88	48.50	101,658
04 Dec 20	48.78000 +1.28	48.80	47.30	47.30	96,879
03 Dec 20	47.50000 -0.86	48.66	47.24	48.30	144,626
02 Dec 20	48.36000 -0.84	49.82	48.18	49.40	122,374
01 Dec 20	49.20000 +1.10	49.58	48.40	48.40	98,037
30 Nov 20	48.10000 -0.64	48.82	47.94	48.44	106,610
27 Nov 20	48.74000 +0.16	48.88	48.18	48.26	69,316
26 Nov 20	48.58000 -0.22	48.82	48.06	48.30	75,057
25 Nov 20	48.80000 -0.80	50.45	48.54	49.88	114,478
24 Nov 20	49.60000 +2.62	49.60	47.54	47.54	137,888
23 Nov 20	46.98000 +0.42	47.88	46.68	46.82	127,154
20 Nov 20	46.56000 -0.20	47.20	46.34	47.00	68,762
19 Nov 20	46.76000 -0.26	47.44	46.34	47.44	104,467
18 Nov 20	47.02000 +0.22	47.02	45.48	46.42	213,931
17 Nov 20	46.80000 -0.42	47.40	46.50	47.24	110,766
16 Nov 20	47.22000 +1.32	47.78	46.36	46.50	192,005
13 Nov 20	45.90000 +0.90	46.58	44.40	44.40	169,173
12 Nov 20	45.00000 -0.44	45.86	44.58	45.06	184,095
11 Nov 20	45.44000 +1.12	45.86	44.32	44.52	171,239
10 Nov 20	44.32000 +1.60	44.52	42.00	42.40	308,745
09 Nov 20	42.72000 +2.62	44.00	41.12	41.24	238,372
06 Nov 20	40.10000 -0.32	40.80	39.58	40.36	115,563
05 Nov 20	40.42000 +1.08	40.48	39.10	39.58	123,309
04 Nov 20	39.34000 -0.64	39.86	38.90	39.38	78,361
03 Nov 20	39.98000 +1.40	39.98	39.06	39.20	155,799
02 Nov 20	38.58000 +1.10	38.92	37.10	37.86	132,241
30 Oct 20	37.48000 +0.16	37.90	36.62	36.80	178,889
29 Oct 20	37.32000 -0.24	37.90	37.02	37.18	167,914
28 Oct 20	37.56000 -0.62	37.74	35.36	37.00	288,785
27 Oct 20	38.18000 -1.62	39.90	38.14	39.90	148,475
26 Oct 20	39.80000 -1.84	41.38	39.80	40.50	94,953
23 Oct 20	41.64000 -0.30	42.36	41.48	41.90	120,484
22 Oct 20	41.94000 +0.54	42.26	40.34	41.14	115,817
21 Oct 20	41.40000 -0.98	42.30	40.86	42.14	139,251
20 Oct 20	42.38000 +0.00	42.58	42.06	42.52	77,093
19 Oct 20	42.38000 -0.24	43.26	42.14	42.76	100,135
16 Oct 20	42.62000 +0.82	42.88	41.88	42.00	112,514
15 Oct 20	41.80000 -1.68	42.88	41.46	42.88	120,479
14 Oct 20	43.48000 +0.34	43.92	43.14	43.46	89,458
13 Oct 20	43.14000 -1.28	44.60	43.12	44.44	108,053
12 Oct 20	44.42000 +0.04	44.60	44.08	44.40	180,724
09 Oct 20	44.38000 -0.80	45.52	44.26	45.52	76,295
08 Oct 20	45.18000 +0.14	45.58	44.82	45.26	81,025
07 Oct 20	45.04000 +0.20	45.08	44.06	44.96	126,748
06 Oct 20	44.84000 -0.24	45.80	44.34	45.18	134,269
05 Oct 20	45.08000 +0.86	45.96	44.86	45.72	206,638
02 Oct 20	44.22000 +0.00	44.60	43.86	44.36	116,281
01 Oct 20	44.22000 +1.20	44.56	43.06	43.18	129,252
30 Sep 20	43.02000 +0.50	43.44	42.12	42.44	112,420
29 Sep 20	42.52000 +0.12	42.58	41.64	42.48	112,962
28 Sep 20	42.40000 +1.36	42.40	41.20	41.46	153,247
25 Sep 20	41.04000 -0.96	42.48	39.84	42.48	176,249
24 Sep 20	42.00000 -0.62	43.10	41.34	42.26	217,590
23 Sep 20	42.62000 +0.72	43.32	42.16	43.28	99,910
22 Sep 20	41.90000 +0.68	42.00	41.10	41.20	113,350
21 Sep 20	41.22000 -2.92	44.28	41.18	43.66	104,017
18 Sep 20	44.14000 -0.24	44.56	43.96	44.40	110,148
17 Sep 20	44.38000 -0.16	44.68	43.64	44.36	81,587
16 Sep 20	44.54000 +0.00	44.82	43.96	44.52	62,429
15 Sep 20	44.54000 +0.00	45.10	44.28	44.78	108,965
14 Sep 20	44.54000 +0.98	44.56	43.40	44.02	108,694
11 Sep 20	43.56000 -0.84	44.40	43.24	44.40	105,878
10 Sep 20	44.40000 -0.02	45.22	44.24	44.30	113,995
09 Sep 20	44.42000 -0.84	45.10	43.94	44.42	99,456
08 Sep 20	45.26000 +0.14	45.38	44.26	45.20	142,995
07 Sep 20	45.12000 +1.16	45.46	44.00	44.00	91,291
04 Sep 20	43.96000 +0.50	44.56	42.96	43.52	119,925
03 Sep 20	43.46000 +0.64	44.70	42.86	42.96	151,003
02 Sep 20	42.82000 +1.88	42.88	41.22	41.68	254,775
01 Sep 20	40.94000 -0.06	41.84	40.56	41.24	98,904
31 Aug 20	41.00000 -0.20	42.08	41.00	41.14	72,791
28 Aug 20	41.20000 -0.06	42.00	40.48	41.66	94,831
27 Aug 20	41.26000 +0.08	41.82	41.10	41.32	60,737
26 Aug 20	41.18000 +0.82	41.38	40.18	40.30	63,489
25 Aug 20	40.36000 +0.10	40.78	40.14	40.74	70,861
24 Aug 20	40.26000 +1.66	40.26	38.70	38.74	98,539
21 Aug 20	38.60000 -0.52	39.76	38.00	39.60	93,896
20 Aug 20	39.12000 -0.34	39.38	38.68	39.00	95,958
19 Aug 20	39.46000 -0.54	39.82	38.82	39.74	123,571
18 Aug 20	40.00000 +0.00	40.44	39.22	39.82	137,896
17 Aug 20	40.00000 -1.30	41.38	39.62	40.86	160,898
14 Aug 20	41.30000 -0.60	42.26	39.90	42.20	147,463
13 Aug 20	41.90000 -0.16	42.90	41.72	41.86	109,510
12 Aug 20	42.06000 +0.28	42.32	41.48	41.60	128,388
11 Aug 20	41.78000 +1.74	41.90	40.30	40.48	212,300
10 Aug 20	40.04000 +0.50	40.14	39.20	39.34	84,505
07 Aug 20	39.54000 +0.68	39.64	38.24	38.88	136,708
06 Aug 20	38.86000 -0.42	39.50	38.58	38.84	91,423
05 Aug 20	39.28000 +0.98	39.44	38.28	38.62	101,443
04 Aug 20	38.30000 +0.14	39.00	38.10	38.10	85,939
03 Aug 20	38.16000 +1.18	38.34	36.80	36.80	112,844
31 Jul 20	36.98000 -0.62	37.82	36.64	37.36	338,170
30 Jul 20	37.60000 -0.46	38.34	37.18	37.96	207,502
29 Jul 20	38.06000 -0.72	38.94	37.82	38.50	175,044
28 Jul 20	38.78000 -0.20	39.42	36.22	36.40	287,866
27 Jul 20	38.98000 -0.58	39.60	38.64	39.26	124,265
24 Jul 20	39.56000 -0.94	40.58	39.56	40.30	160,464
23 Jul 20	40.50000 +1.54	41.60	39.64	39.70	182,150
22 Jul 20	38.96000 +0.18	39.10	38.20	39.10	76,742
21 Jul 20	38.78000 +0.20	39.92	38.58	38.94	114,296
20 Jul 20	38.58000 +0.40	38.68	37.54	38.20	88,666
17 Jul 20	38.18000 -0.34	39.18	38.10	39.14	87,402
16 Jul 20	38.52000 +0.08	38.86	38.02	38.42	126,994
15 Jul 20	38.44000 +1.16	38.78	37.10	37.46	145,393
14 Jul 20	37.28000 +0.08	37.28	36.00	36.42	96,009
13 Jul 20	37.20000 +0.86	38.08	36.84	37.02	135,141
10 Jul 20	36.34000 +1.30	36.34	34.50	35.00	97,414
09 Jul 20	35.04000 -1.16	36.92	34.90	36.68	125,450
08 Jul 20	36.20000 -0.76	37.18	36.08	36.74	135,100
07 Jul 20	36.96000 +0.02	37.18	36.38	36.64	54,411
06 Jul 20	36.94000 +0.56	37.78	36.70	37.48	75,609
03 Jul 20	36.38000 -0.18	36.94	36.12	36.60	70,428
02 Jul 20	36.56000 +0.98	37.00	35.78	35.94	87,629
01 Jul 20	35.58000 -0.82	37.16	35.42	37.16	123,526
30 Jun 20	36.40000 +0.44	37.30	35.72	36.62	118,661
29 Jun 20	35.96000 +0.06	36.86	35.16	36.02	120,663
26 Jun 20	35.90000 +0.12	36.62	35.18	35.20	98,807
25 Jun 20	35.78000 +0.78	35.96	34.36	34.84	121,557
24 Jun 20	35.00000 -1.46	36.80	35.00	36.80	102,840
23 Jun 20	36.46000 +0.66	37.12	35.98	36.44	68,200
22 Jun 20	35.80000 +0.34	36.08	34.58	34.90	100,584
19 Jun 20	35.46000 -0.34	36.44	35.46	36.44	186,443
18 Jun 20	35.80000 +0.54	36.98	35.30	35.46	144,189
17 Jun 20	35.26000 -1.24	36.84	34.88	36.76	150,064
16 Jun 20	36.50000 +0.72	37.90	35.80	37.60	185,769
15 Jun 20	35.78000 -0.12	36.00	34.22	34.58	105,677
12 Jun 20	35.90000 +0.58	36.80	34.90	35.16	174,882
11 Jun 20	35.32000 -2.50	37.22	35.32	37.22	172,140
10 Jun 20	37.82000 -0.94	39.50	37.50	38.60	118,379
09 Jun 20	38.76000 -0.70	40.02	37.10	39.54	234,989
08 Jun 20	39.46000 -0.30	40.86	39.18	39.54	196,281
05 Jun 20	39.76000 +2.10	40.02	37.86	38.44	248,694
04 Jun 20	37.66000 -1.60	38.22	36.12	37.84	236,033
03 Jun 20	39.26000 +2.18	39.72	37.40	37.50	240,132
02 Jun 20	37.08000 +1.98	38.38	35.76	36.26	294,753
29 May 20	35.10000 -0.84	36.20	34.70	35.40	224,146
28 May 20	35.94000 -1.36	37.54	35.60	37.30	301,888
27 May 20	37.30000 +0.48	38.40	35.50	35.56	381,620
26 May 20	36.82000 +3.10	37.06	33.68	33.78	305,645
25 May 20	33.72000 -0.14	35.10	33.54	34.24	233,239
22 May 20	33.86000 -0.14	34.60	33.06	33.10	101,188
21 May 20	34.00000 -0.16	34.64	33.18	33.48	91,231
20 May 20	34.16000 +0.66	34.56	32.68	33.30	123,489
19 May 20	33.50000 +0.00	34.44	32.40	33.64	230,829
18 May 20	33.50000 +1.68	33.50	31.98	32.44	145,637
15 May 20	31.82000 +1.28	32.04	30.52	30.72	271,806
14 May 20	30.54000 -1.06	31.66	29.68	31.26	204,257
13 May 20	31.60000 -2.04	33.32	31.60	33.32	193,658
12 May 20	33.64000 -0.86	34.74	33.58	34.74	97,445
11 May 20	34.50000 +0.42	34.88	34.16	34.30	141,933
08 May 20	34.08000 +0.90	34.46	32.88	33.14	109,352
07 May 20	33.18000 -0.26	34.08	32.88	33.78	83,089
06 May 20	33.44000 +0.34	33.82	32.30	33.08	122,283
05 May 20	33.10000 +0.94	33.22	32.40	33.06	145,904
04 May 20	32.16000 -1.64	33.12	31.44	33.00	189,843
30 Apr 20	33.80000 -0.98	36.00	33.20	35.20	198,297
29 Apr 20	34.78000 +3.00	34.80	31.74	31.80	265,881
28 Apr 20	31.78000 +0.20	32.24	31.10	31.10	137,309
27 Apr 20	31.58000 +0.92	31.76	30.92	31.44	127,301
24 Apr 20	30.66000 +0.52	31.18	29.52	30.00	137,038
23 Apr 20	30.14000 +0.70	30.40	29.30	29.88	99,979
22 Apr 20	29.44000 -0.02	29.60	29.00	29.54	120,514
21 Apr 20	29.46000 -1.50	30.56	28.90	30.46	137,544
20 Apr 20	30.96000 -0.32	31.74	30.44	31.68	121,191
17 Apr 20	31.28000 +1.64	31.68	30.34	30.76	132,357
16 Apr 20	29.64000 -1.34	31.80	29.44	31.80	186,758
15 Apr 20	30.98000 -1.26	32.56	30.54	32.56	254,958
14 Apr 20	32.24000 +0.14	32.98	31.94	32.94	182,367
09 Apr 20	32.10000 +2.62	32.36	29.50	29.50	223,873
08 Apr 20	29.48000 +0.44	29.48	28.48	28.84	228,670
07 Apr 20	29.04000 +1.02	30.30	28.20	28.90	223,224
06 Apr 20	28.02000 +3.18	28.44	26.00	26.20	245,820
03 Apr 20	24.84000 +0.18	25.24	23.40	24.30	272,649
02 Apr 20	24.66000 -0.64	26.44	23.76	25.14	286,833
01 Apr 20	25.30000 -1.26	25.98	24.82	25.78	276,991
31 Mar 20	26.56000 +1.06	26.74	25.26	25.48	266,714
30 Mar 20	25.50000 +0.82	25.50	23.84	25.06	209,226
27 Mar 20	24.68000 -2.44	26.84	24.60	26.78	298,221
26 Mar 20	27.12000 +0.64	27.12	25.58	26.22	264,552
25 Mar 20	26.48000 +1.34	28.20	24.46	27.50	330,007
24 Mar 20	25.14000 +2.60	25.14	22.94	24.38	290,968
23 Mar 20	22.54000 +0.18	23.16	21.52	22.20	317,108
20 Mar 20	22.36000 +1.54	23.36	21.08	21.50	916,930
19 Mar 20	20.82000 -0.72	21.36	20.24	21.26	409,325
18 Mar 20	21.54000 -1.30	22.78	20.86	22.50	467,676
17 Mar 20	22.84000 -1.78	25.60	22.20	25.00	396,589
16 Mar 20	24.62000 -2.60	25.84	23.48	25.72	632,904
13 Mar 20	27.22000 +0.70	29.62	26.10	27.70	482,815
12 Mar 20	26.52000 -5.00	29.94	26.52	29.60	507,642
11 Mar 20	31.52000 -0.04	33.28	31.16	32.40	449,785
10 Mar 20	31.56000 +0.04	33.76	31.38	32.44	364,247
09 Mar 20	31.52000 -2.28	32.48	31.04	32.16	520,952
06 Mar 20	33.80000 -0.82	34.70	32.82	34.00	355,804
05 Mar 20	34.62000 -2.06	37.26	34.46	37.26	522,052
04 Mar 20	36.68000 -0.62	37.74	36.48	37.60	251,335
03 Mar 20	37.30000 +0.64	38.18	36.68	37.34	442,854
02 Mar 20	36.66000 -0.68	38.26	35.62	38.22	279,601
28 Feb 20	37.34000 -0.70	37.58	36.20	36.28	303,111
27 Feb 20	38.04000 -1.84	39.40	37.44	39.16	230,457
26 Feb 20	39.88000 +0.84	40.52	37.96	38.18	347,942
25 Feb 20	39.04000 -1.20	40.86	38.82	40.86	230,680
24 Feb 20	40.24000 -1.86	41.10	39.70	41.10	215,149
21 Feb 20	42.10000 -1.80	43.80	41.98	43.28	140,622
20 Feb 20	43.90000 +0.40	44.28	42.82	43.42	184,331
19 Feb 20	43.50000 +0.86	43.82	42.30	43.44	241,786
18 Feb 20	42.64000 -1.66	43.90	42.52	43.80	158,448
17 Feb 20	44.30000 +0.72	45.16	44.00	44.00	144,592
14 Feb 20	43.58000 -0.94	45.04	43.58	44.36	137,721
13 Feb 20	44.52000 +0.12	44.68	43.78	44.22	169,757
12 Feb 20	44.40000 +1.76	44.56	42.34	42.34	202,498
11 Feb 20	42.64000 +0.52	43.18	41.98	42.72	201,913
10 Feb 20	42.12000 -0.50	42.84	41.90	42.52	194,519
07 Feb 20	42.62000 -1.02	43.52	42.34	43.48	148,568
06 Feb 20	43.64000 +0.00	44.50	43.60	43.86	156,627
05 Feb 20	43.64000 +0.16	44.42	43.32	43.66	180,263
04 Feb 20	43.48000 +0.78	43.70	42.74	43.14	155,549
03 Feb 20	42.70000 +0.12	42.92	42.10	42.50	157,801
31 Jan 20	42.58000 -0.40	43.12	42.48	43.10	170,880
30 Jan 20	42.98000 -0.94	43.62	42.80	43.06	111,896
29 Jan 20	43.92000 -0.06	44.40	43.58	43.90	161,578
28 Jan 20	43.98000 +0.98	44.10	42.72	43.20	207,725
27 Jan 20	43.00000 -1.24	43.74	42.90	43.38	202,436
24 Jan 20	44.24000 -0.28	45.16	44.20	44.94	176,717
23 Jan 20	44.52000 -1.42	45.82	44.50	45.70	165,383
22 Jan 20	45.94000 -0.38	46.84	45.76	46.66	196,029
21 Jan 20	46.32000 -0.58	47.12	46.30	46.74	124,896
20 Jan 20	46.90000 +0.80	47.06	46.12	46.14	131,529
17 Jan 20	46.10000 +0.26	46.58	45.52	45.52	170,451
16 Jan 20	45.84000 -0.66	46.70	44.82	46.66	307,223
15 Jan 20	46.50000 -0.80	46.72	45.48	46.58	353,318
14 Jan 20	47.30000 -0.20	48.58	46.94	47.50	211,662
13 Jan 20	47.50000 -0.96	48.74	47.48	48.70	185,505
10 Jan 20	48.46000 -1.40	49.60	48.42	49.50	181,927
09 Jan 20	49.86000 -0.44	50.55	49.40	50.10	200,276
08 Jan 20	50.30000 +0.48	50.60	49.46	49.68	212,591
07 Jan 20	49.82000 +0.92	50.40	49.30	49.44	181,851
06 Jan 20	48.90000 +0.16	48.92	47.92	48.26	124,107
03 Jan 20	48.74000 -1.31	49.66	48.56	49.40	134,994
02 Jan 20	50.05000 +0.71	50.25	49.22	49.46	93,314
30 Dec 19	49.34000 -0.22	49.66	49.18	49.64	42,416
27 Dec 19	49.56000 -0.26	50.25	49.48	49.84	60,328
23 Dec 19	49.82000 -0.12	50.20	49.52	49.84	58,752
20 Dec 19	49.94000 +0.38	50.00	49.24	49.38	224,399
19 Dec 19	49.56000 -0.49	50.35	49.40	49.94	136,204
18 Dec 19	50.05000 -0.50	50.70	49.90	50.50	175,808
17 Dec 19	50.55000 +0.45	50.85	49.94	50.45	112,961
16 Dec 19	50.10000 +0.68	50.40	49.08	49.20	239,595
13 Dec 19	49.42000 -0.18	50.80	49.42	50.20	220,639
12 Dec 19	49.60000 +1.42	49.82	48.16	48.40	313,969
11 Dec 19	48.18000 +0.50	48.36	47.52	47.86	269,614
10 Dec 19	47.68000 -1.38	49.08	46.68	49.08	439,759
09 Dec 19	49.06000 -0.14	49.60	49.00	49.30	110,663
06 Dec 19	49.20000 +0.84	49.20	48.30	48.44	235,017
05 Dec 19	48.36000 -1.00	49.94	48.34	49.82	155,870
04 Dec 19	49.36000 +0.64	50.25	49.08	49.28	225,047
03 Dec 19	48.72000 +0.08	49.66	48.44	49.08	227,822
02 Dec 19	48.64000 -0.34	49.84	48.56	49.16	153,613
29 Nov 19	48.98000 -0.74	50.65	48.94	49.30	255,138
28 Nov 19	49.72000 +0.38	49.96	48.76	49.18	180,869
27 Nov 19	49.34000 +0.20	49.70	48.88	49.70	143,628
26 Nov 19	49.14000 +0.20	49.36	48.68	48.80	127,648
25 Nov 19	48.94000 +0.66	49.20	48.10	48.68	208,457
22 Nov 19	48.28000 +0.04	49.12	48.18	48.58	148,924
21 Nov 19	48.24000 +0.40	48.98	48.00	48.30	179,701
20 Nov 19	47.84000 -0.02	48.06	47.22	47.54	161,764
19 Nov 19	47.86000 -0.06	48.80	47.74	47.80	176,200
18 Nov 19	47.92000 -0.34	48.34	47.26	48.20	139,125
15 Nov 19	48.26000 +0.54	48.52	47.74	48.36	143,240
14 Nov 19	47.72000 -0.24	48.24	47.20	47.78	141,250
13 Nov 19	47.96000 -0.66	48.58	47.48	48.56	181,328
12 Nov 19	48.62000 -0.38	49.28	48.44	49.00	107,963
11 Nov 19	49.00000 -0.22	49.92	48.78	49.12	156,891
08 Nov 19	49.22000 -0.72	49.72	48.66	49.72	147,280
07 Nov 19	49.94000 +1.60	49.94	48.48	48.48	270,226
06 Nov 19	48.34000 -0.26	48.58	47.82	48.00	188,407
05 Nov 19	48.60000 +1.46	48.62	46.98	47.20	265,999
04 Nov 19	47.14000 +2.94	47.14	44.72	44.72	309,923
01 Nov 19	44.20000 +0.58	44.38	43.50	44.06	139,116
31 Oct 19	43.62000 -0.34	44.26	43.22	43.82	141,003
30 Oct 19	43.96000 -1.02	45.40	43.70	45.34	200,048
29 Oct 19	44.98000 -0.60	45.44	44.96	45.30	192,902
28 Oct 19	45.58000 +0.68	45.70	44.90	44.90	168,082
25 Oct 19	44.90000 +0.50	45.06	43.62	44.00	269,007
24 Oct 19	44.40000 +0.12	44.94	44.10	44.50	115,758
23 Oct 19	44.28000 -0.20	44.96	43.78	43.98	157,660
22 Oct 19	44.48000 +0.02	44.86	44.34	44.50	152,407
21 Oct 19	44.46000 +0.74	44.72	43.66	43.66	139,508
18 Oct 19	43.72000 +0.10	43.86	42.74	43.06	129,786
17 Oct 19	43.62000 +0.04	44.20	42.84	43.40	156,100
16 Oct 19	43.58000 +0.68	43.68	42.54	42.76	172,473
15 Oct 19	42.90000 +0.32	43.22	42.42	43.00	123,447
14 Oct 19	42.58000 +0.18	42.72	41.78	42.08	127,185
11 Oct 19	42.40000 +1.28	42.58	41.30	41.36	147,447
10 Oct 19	41.12000 +0.60	41.32	40.28	40.28	174,293
09 Oct 19	40.52000 +0.52	40.70	39.52	40.12	137,588
08 Oct 19	40.00000 -0.52	40.82	39.60	40.80	153,626
07 Oct 19	40.52000 +0.00	40.66	39.74	40.52	141,870
04 Oct 19	40.52000 -0.28	41.24	39.98	41.00	284,623
02 Oct 19	40.80000 -0.42	41.30	40.54	40.58	233,114
01 Oct 19	41.22000 +0.20	42.00	40.94	41.20	165,450
30 Sep 19	41.02000 -2.74	41.24	40.16	40.50	230,065
27 Sep 19	43.76000 +0.72	44.08	42.60	42.60	224,916
26 Sep 19	43.04000 -0.38	44.70	42.14	42.50	320,318
25 Sep 19	43.42000 +0.18	43.54	42.52	43.10	171,959
24 Sep 19	43.24000 -0.42	43.90	43.24	43.50	184,493
23 Sep 19	43.66000 +0.04	44.06	42.66	43.80	222,790
20 Sep 19	43.62000 -0.38	44.20	43.62	44.18	238,783
19 Sep 19	44.00000 +0.40	44.62	43.30	43.50	230,369
18 Sep 19	43.60000 -0.54	44.10	43.34	43.52	197,559
17 Sep 19	44.14000 -0.60	44.56	43.70	44.56	226,515
16 Sep 19	44.74000 -0.20	45.00	44.30	44.40	148,480
13 Sep 19	44.94000 +1.36	45.08	43.80	43.80	204,026
12 Sep 19	43.58000 +0.20	43.90	42.74	43.66	240,805
11 Sep 19	43.38000 +1.28	43.56	42.26	42.50	294,632
10 Sep 19	42.10000 +0.64	42.34	41.40	41.62	189,884
09 Sep 19	41.46000 +1.16	41.58	40.20	40.48	111,569
06 Sep 19	40.30000 +0.62	40.78	39.68	39.68	161,002
05 Sep 19	39.68000 +1.68	39.86	38.72	38.78	181,018
04 Sep 19	38.00000 +0.76	38.30	37.64	37.82	132,563
03 Sep 19	37.24000 -0.24	37.54	37.02	37.20	76,955
02 Sep 19	37.48000 -0.40	38.28	37.28	38.28	100,808
30 Aug 19	37.88000 +0.48	38.40	37.54	37.54	153,438
29 Aug 19	37.40000 +0.68	37.40	36.28	36.40	138,986
28 Aug 19	36.72000 -0.26	36.94	36.26	36.80	115,082
27 Aug 19	36.98000 +0.30	37.48	36.26	36.46	163,086
26 Aug 19	36.68000 +0.46	36.74	35.74	35.86	114,981
23 Aug 19	36.22000 -1.32	37.18	36.04	37.00	191,633
22 Aug 19	37.54000 +0.24	38.22	36.78	37.18	121,834
21 Aug 19	37.30000 +1.22	37.60	36.22	36.26	167,290
20 Aug 19	36.08000 -0.86	37.40	35.96	37.10	152,581
19 Aug 19	36.94000 +1.00	37.12	36.20	36.20	269,644
16 Aug 19	35.94000 +1.22	36.08	34.78	35.34	224,479
15 Aug 19	34.72000 -0.36	35.72	34.14	35.54	209,375
14 Aug 19	35.08000 -1.18	36.48	34.52	36.44	221,577
13 Aug 19	36.26000 -0.04	37.00	34.92	36.20	303,755
12 Aug 19	36.30000 -2.30	38.84	35.92	38.42	271,449
09 Aug 19	38.60000 -2.74	41.42	38.46	41.36	252,755
08 Aug 19	41.34000 +0.66	41.36	40.68	41.30	201,986
07 Aug 19	40.68000 +0.36	41.78	40.34	41.06	135,623
06 Aug 19	40.32000 +0.00	41.16	40.32	40.90	100,484
05 Aug 19	40.32000 -0.94	41.08	40.04	40.94	110,179
02 Aug 19	41.26000 -1.64	42.08	40.86	41.62	161,127
01 Aug 19	42.90000 -0.20	43.38	42.50	42.72	146,173
31 Jul 19	43.10000 +0.20	43.74	42.74	43.12	120,058
30 Jul 19	42.90000 -0.38	43.28	42.54	43.22	91,255
29 Jul 19	43.28000 -0.52	43.66	42.88	43.52	91,927
26 Jul 19	43.80000 +0.30	43.98	43.30	43.52	109,643
25 Jul 19	43.50000 -2.60	45.84	43.08	45.22	352,681
24 Jul 19	46.10000 +0.56	46.56	45.12	45.36	170,024
23 Jul 19	45.54000 +2.90	46.00	43.64	43.74	237,889
22 Jul 19	42.64000 +0.88	42.66	41.64	41.70	118,306
19 Jul 19	41.76000 +1.74	41.88	40.44	40.58	177,375
18 Jul 19	40.02000 -1.10	40.94	39.94	40.56	127,789
17 Jul 19	41.12000 -0.38	41.92	41.10	41.22	94,493
16 Jul 19	41.50000 +0.26	41.74	40.60	40.86	120,174
15 Jul 19	41.24000 +0.88	41.52	40.26	40.26	114,951
12 Jul 19	40.36000 +0.44	40.92	39.40	39.68	177,827
11 Jul 19	39.92000 -0.70	40.90	39.84	40.90	179,781
10 Jul 19	40.62000 +0.00	41.20	40.24	40.28	237,290
09 Jul 19	40.62000 -1.58	41.78	40.24	41.78	281,534
08 Jul 19	42.20000 -0.40	42.96	41.96	42.10	190,059
05 Jul 19	42.60000 -0.68	43.26	42.26	43.26	146,307
04 Jul 19	43.28000 +1.14	43.46	42.52	42.52	75,239
03 Jul 19	42.14000 -0.18	42.62	41.70	42.02	92,065
02 Jul 19	42.32000 -1.54	43.94	42.18	43.92	153,031
01 Jul 19	43.86000 +0.38	44.86	43.50	44.26	192,237
28 Jun 19	43.48000 +0.82	43.62	42.92	42.98	146,242
27 Jun 19	42.66000 +0.56	43.20	42.48	42.66	234,279
26 Jun 19	42.10000 +0.52	42.24	41.28	41.30	128,469
25 Jun 19	41.58000 -0.56	42.12	41.46	41.86	128,814
24 Jun 19	42.14000 -0.32	42.70	42.04	42.30	110,804
21 Jun 19	42.46000 +0.50	42.76	41.74	41.74	236,455
20 Jun 19	41.96000 +1.18	42.42	41.22	41.22	153,723
19 Jun 19	40.78000 +0.36	41.22	39.18	39.36	258,321
18 Jun 19	40.42000 +0.56	40.52	39.44	39.68	320,234
17 Jun 19	39.86000 -0.02	40.28	39.58	39.70	111,802
14 Jun 19	39.88000 -0.72	40.40	39.44	39.70	223,792
13 Jun 19	40.60000 +0.20	41.06	39.98	40.04	84,371
12 Jun 19	40.40000 -0.84	40.98	40.10	40.68	191,846
11 Jun 19	41.24000 +0.26	41.60	40.94	41.04	223,792
07 Jun 19	40.98000 -2.12	42.68	40.50	42.28	715,576
06 Jun 19	43.10000 -0.58	44.02	42.94	43.26	145,577
05 Jun 19	43.68000 +0.26	44.10	43.12	43.40	227,967
04 Jun 19	43.42000 +2.24	43.48	40.78	41.08	226,609
03 Jun 19	41.18000 -0.26	41.34	40.64	41.22	141,590
31 May 19	41.44000 -0.56	41.48	40.60	41.26	160,497
30 May 19	42.00000 +0.22	42.28	41.82	41.90	91,470
29 May 19	41.78000 -1.56	42.92	41.70	42.64	117,536
28 May 19	43.34000 +0.56	43.68	42.66	43.02	169,662
27 May 19	42.78000 -0.30	43.60	42.58	43.24	52,526
24 May 19	43.08000 +0.38	43.62	42.88	43.62	114,614
23 May 19	42.70000 -1.04	43.12	42.36	43.04	151,056
22 May 19	43.74000 -0.34	44.10	43.24	43.66	132,551
21 May 19	44.08000 +0.36	44.32	43.64	44.08	141,487
20 May 19	43.72000 -1.04	44.60	43.70	44.30	168,002
17 May 19	44.76000 -0.30	45.14	44.20	44.44	121,551
16 May 19	45.06000 -0.60	45.40	44.68	44.98	161,517
15 May 19	45.66000 +0.98	45.78	43.88	45.28	145,811
14 May 19	44.68000 +1.16	44.98	43.96	44.00	179,767
13 May 19	43.52000 -1.48	45.28	43.20	45.28	193,513
10 May 19	45.00000 +0.14	46.24	44.72	45.38	184,465
09 May 19	44.86000 -2.24	46.40	44.60	46.40	193,599
08 May 19	47.10000 +1.06	47.18	45.92	46.00	187,285
07 May 19	46.04000 -1.06	47.14	45.76	46.90	160,422
06 May 19	47.10000 -1.18	47.20	45.70	46.12	174,467
03 May 19	48.28000 -0.18	48.60	47.86	48.32	108,617
02 May 19	48.46000 +0.00	49.10	48.02	48.26	142,650
30 Apr 19	48.46000 -0.72	49.54	48.22	49.02	123,049
29 Apr 19	49.18000 +0.46	49.58	48.68	48.68	115,876
26 Apr 19	48.72000 +0.22	49.08	48.12	48.40	141,205
25 Apr 19	48.50000 -0.44	49.64	48.48	48.60	245,639
24 Apr 19	48.94000 +0.04	49.38	48.42	48.52	264,493
23 Apr 19	48.90000 -0.34	49.92	48.66	49.16	254,784
18 Apr 19	49.24000 +1.08	49.24	47.48	48.04	234,128
17 Apr 19	48.16000 +0.80	48.54	47.22	47.48	215,260
16 Apr 19	47.36000 +0.66	47.42	46.58	46.72	158,677
15 Apr 19	46.70000 +1.02	46.70	45.70	45.90	171,760
12 Apr 19	45.68000 +1.08	45.80	44.08	44.50	194,570
11 Apr 19	44.60000 -0.12	46.00	42.56	46.00	322,579
10 Apr 19	44.72000 +0.16	44.92	44.30	44.92	385,958
09 Apr 19	44.56000 -0.54	45.68	44.38	45.02	192,094
08 Apr 19	45.10000 -0.28	45.30	44.68	45.22	148,513
05 Apr 19	45.38000 +0.96	45.42	44.26	44.26	209,112
04 Apr 19	44.42000 +0.24	44.60	43.84	44.20	268,408
03 Apr 19	44.18000 +1.36	44.88	43.54	43.56	289,605
02 Apr 19	42.82000 +0.76	42.98	41.72	41.98	195,159
01 Apr 19	42.06000 +2.86	42.06	39.90	39.92	330,776
29 Mar 19	39.20000 +0.30	39.62	38.70	39.26	187,530
28 Mar 19	38.90000 -0.96	40.46	38.72	39.56	216,824
27 Mar 19	39.86000 +0.26	40.26	39.54	39.92	151,551
26 Mar 19	39.60000 +0.26	39.70	39.00	39.28	122,703
25 Mar 19	39.34000 -0.48	39.72	39.08	39.52	82,180
22 Mar 19	39.82000 -0.64	40.90	39.58	40.74	182,154
21 Mar 19	40.46000 -0.14	40.66	39.94	40.30	89,336
20 Mar 19	40.60000 -1.30	41.96	40.36	41.96	140,483
19 Mar 19	41.90000 +1.04	41.98	40.52	40.74	223,168
18 Mar 19	40.86000 -1.06	41.82	40.68	41.74	157,489
15 Mar 19	41.92000 +1.02	42.12	40.76	41.00	255,716
14 Mar 19	40.90000 +0.20	41.40	40.60	40.86	217,983
13 Mar 19	40.70000 +0.48	40.86	40.00	40.00	193,591
12 Mar 19	40.22000 +0.44	40.60	40.02	40.26	215,248
11 Mar 19	39.78000 +0.36	39.82	39.26	39.42	89,645
08 Mar 19	39.42000 -0.20	39.54	38.68	39.00	139,624
07 Mar 19	39.62000 -0.38	39.92	39.24	39.76	231,209
06 Mar 19	40.00000 -0.34	40.10	39.64	40.04	97,495
05 Mar 19	40.34000 -0.38	40.80	40.02	40.80	149,894
04 Mar 19	40.72000 -0.32	41.00	40.60	40.98	88,880
01 Mar 19	41.04000 +1.24	41.30	40.12	40.18	144,016
28 Feb 19	39.80000 -0.32	40.00	39.60	39.92	89,263
27 Feb 19	40.12000 -0.18	40.58	39.86	40.42	100,035
26 Feb 19	40.30000 -0.40	40.58	40.00	40.58	97,738
25 Feb 19	40.70000 +1.68	40.82	39.40	39.40	191,450
22 Feb 19	39.02000 +0.04	39.32	38.72	39.22	93,849
21 Feb 19	38.98000 -0.28	39.54	38.20	39.46	194,708
20 Feb 19	39.26000 +1.00	39.62	38.56	38.56	210,349
19 Feb 19	38.26000 -0.30	38.82	38.08	38.68	130,746
18 Feb 19	38.56000 +0.62	38.90	37.82	38.10	127,807
15 Feb 19	37.94000 +0.60	38.28	36.54	37.22	208,029
14 Feb 19	37.34000 -1.16	38.66	37.24	38.60	203,399
13 Feb 19	38.50000 +1.18	38.58	37.40	37.44	177,079
12 Feb 19	37.32000 +1.36	37.76	36.28	36.30	173,146
11 Feb 19	35.96000 -0.32	36.48	35.78	36.40	182,142
08 Feb 19	36.28000 -1.48	37.76	36.08	37.50	279,676
07 Feb 19	37.76000 -2.26	39.70	37.76	39.52	194,860
06 Feb 19	40.02000 +0.50	40.04	39.20	39.20	137,643
05 Feb 19	39.52000 +0.36	39.68	39.24	39.40	134,961
04 Feb 19	39.16000 -1.22	40.56	39.02	40.50	135,333
01 Feb 19	40.38000 +0.72	40.50	39.56	40.00	177,855
31 Jan 19	39.66000 -0.02	40.54	39.42	39.88	192,758
30 Jan 19	39.68000 -0.34	40.24	39.50	39.70	122,985
29 Jan 19	40.02000 -0.32	40.56	39.42	40.56	125,085
28 Jan 19	40.34000 -1.02	41.32	40.02	40.94	116,967
25 Jan 19	41.36000 +0.82	41.56	40.86	40.88	132,788
24 Jan 19	40.54000 +0.44	40.72	39.76	39.76	129,000
23 Jan 19	40.10000 -0.24	40.50	39.70	40.24	193,747
22 Jan 19	40.34000 -0.56	40.92	40.32	40.66	116,492
21 Jan 19	40.90000 -0.16	40.94	40.40	40.94	114,580
18 Jan 19	41.06000 +1.60	41.26	39.76	40.00	275,866
17 Jan 19	39.46000 -0.38	39.64	39.18	39.60	109,365
16 Jan 19	39.84000 +0.26	39.96	39.10	39.60	188,351
15 Jan 19	39.58000 +0.26	40.00	39.12	39.80	200,880
14 Jan 19	39.32000 +0.12	39.36	38.50	38.92	229,392
11 Jan 19	39.20000 +1.88	39.60	37.14	37.50	456,732
10 Jan 19	37.32000 -0.82	37.38	36.56	37.08	236,414
09 Jan 19	38.14000 +0.76	38.76	37.72	37.88	257,706
08 Jan 19	37.38000 +1.42	38.06	35.88	35.88	256,504
07 Jan 19	35.96000 +0.46	36.12	35.26	35.56	143,343
04 Jan 19	35.50000 +1.60	35.54	34.00	34.00	164,315
03 Jan 19	33.90000 -0.96	34.78	33.78	34.56	118,390
02 Jan 19	34.86000 +0.06	35.22	34.38	34.92	170,541
28 Dec 18	34.80000 +0.72	35.18	34.12	34.12	88,649
27 Dec 18	34.08000 -1.18	36.08	33.90	35.44	235,942
21 Dec 18	35.26000 +0.82	35.68	34.10	34.10	328,864
20 Dec 18	34.44000 -0.72	34.94	33.98	34.44	198,846
19 Dec 18	35.16000 +0.30	35.38	34.86	35.04	165,721
18 Dec 18	34.86000 +0.80	35.90	33.70	33.86	214,664
17 Dec 18	34.06000 -0.44	34.76	33.50	34.50	185,474
14 Dec 18	34.50000 -0.82	35.26	33.92	35.02	247,776
13 Dec 18	35.32000 -0.26	35.98	35.00	35.54	208,036
12 Dec 18	35.58000 +1.16	35.78	33.96	34.50	235,530
11 Dec 18	34.42000 +0.20	34.76	32.66	33.98	342,274
10 Dec 18	34.22000 -0.98	35.20	34.08	35.00	187,546
07 Dec 18	35.20000 -0.60	36.40	35.10	36.28	173,409
06 Dec 18	35.80000 -0.90	36.80	35.46	36.80	217,950
05 Dec 18	36.70000 +0.62	37.22	35.44	36.00	174,535
04 Dec 18	36.08000 -2.52	37.90	36.02	37.90	183,830
03 Dec 18	38.60000 +2.02	39.12	37.90	37.90	201,702
30 Nov 18	36.58000 -1.36	37.70	36.08	37.70	231,213
29 Nov 18	37.94000 +0.06	38.80	37.72	38.22	152,957
28 Nov 18	37.88000 -1.56	39.56	37.70	39.36	176,178
27 Nov 18	39.44000 -1.56	41.22	38.98	41.12	191,506
26 Nov 18	41.00000 +1.18	41.24	40.34	40.48	137,025
23 Nov 18	39.82000 +0.12	40.26	39.48	39.56	130,618
22 Nov 18	39.70000 -0.26	40.24	39.24	40.00	110,428
21 Nov 18	39.96000 +0.92	40.08	38.92	39.46	164,829
20 Nov 18	39.04000 -0.04	39.52	38.16	38.84	175,964
19 Nov 18	39.08000 +0.46	39.80	38.64	38.64	123,826
16 Nov 18	38.62000 -0.46	39.96	38.16	39.28	151,254
15 Nov 18	39.08000 -1.18	40.00	38.40	40.00	119,952
14 Nov 18	40.26000 -0.06	41.10	39.86	40.02	129,225
13 Nov 18	40.32000 +0.98	40.38	39.12	39.12	107,938
12 Nov 18	39.34000 -0.66	41.08	39.16	40.92	125,947
09 Nov 18	40.00000 -0.78	40.54	39.38	40.54	130,126
08 Nov 18	40.78000 -0.32	41.70	40.56	41.68	79,570
07 Nov 18	41.10000 +0.34	41.76	40.70	40.70	85,172
06 Nov 18	40.76000 +0.08	41.00	40.22	40.74	130,103
05 Nov 18	40.68000 -1.30	42.22	40.62	42.22	118,717
02 Nov 18	41.98000 +0.94	43.20	41.88	42.32	176,497
01 Nov 18	41.04000 -0.36	42.46	40.66	41.24	172,901
31 Oct 18	41.40000 +1.06	41.70	40.60	40.86	157,260
30 Oct 18	40.34000 -0.60	41.12	39.18	41.12	191,982
29 Oct 18	40.94000 +2.48	41.38	38.66	38.74	243,798
26 Oct 18	38.46000 -0.90	38.94	37.22	38.84	269,275
25 Oct 18	39.36000 +1.40	39.60	37.32	37.54	315,470
24 Oct 18	37.96000 -1.48	39.84	37.96	39.60	185,663
23 Oct 18	39.44000 -0.70	39.58	38.50	38.90	164,128
22 Oct 18	40.14000 +0.40	41.22	40.00	41.10	160,034
19 Oct 18	39.74000 -0.80	41.18	39.02	41.00	239,735
18 Oct 18	40.54000 -0.86	41.30	40.42	41.22	177,725
17 Oct 18	41.40000 -0.16	42.22	41.10	41.62	156,726
16 Oct 18	41.56000 +0.58	41.94	40.52	40.92	123,511
15 Oct 18	40.98000 -0.44	41.64	40.58	41.64	153,098
12 Oct 18	41.42000 +0.08	42.36	41.10	42.00	202,683
11 Oct 18	41.34000 +0.66	42.02	39.38	39.90	371,390
10 Oct 18	40.68000 -3.62	43.42	40.56	43.00	598,925
09 Oct 18	44.30000 +0.12	44.64	43.90	44.24	201,916
08 Oct 18	44.18000 -0.70	44.86	43.82	44.82	142,287
05 Oct 18	44.88000 -1.00	46.32	44.52	46.20	314,467
04 Oct 18	45.88000 -1.26	47.06	45.84	46.68	233,905
02 Oct 18	47.14000 -0.44	47.70	46.44	47.36	257,350
01 Oct 18	47.58000 -0.46	48.06	46.74	47.54	199,291
28 Sep 18	48.04000 -0.90	49.22	47.58	49.06	396,801
27 Sep 18	48.94000 -1.91	52.25	48.16	52.25	584,472
26 Sep 18	50.85000 +0.05	51.25	49.06	51.25	365,141
25 Sep 18	50.80000 -0.95	52.00	49.82	51.50	374,250
24 Sep 18	51.75000 +0.35	51.90	51.00	51.40	189,404
21 Sep 18	51.40000 +0.20	52.45	51.20	51.75	374,589
20 Sep 18	51.20000 +1.15	51.35	49.90	49.98	220,406
19 Sep 18	50.05000 +0.91	50.25	49.18	49.26	211,795
18 Sep 18	49.14000 -0.32	50.35	48.98	49.46	225,747
17 Sep 18	49.46000 +0.50	49.60	48.64	48.78	278,313
14 Sep 18	48.96000 +0.92	49.00	48.00	48.42	177,267
13 Sep 18	48.04000 +0.44	48.46	47.44	47.48	178,465
12 Sep 18	47.60000 +0.26	47.90	47.10	47.40	179,194
11 Sep 18	47.34000 -0.50	48.74	47.04	47.80	249,730
10 Sep 18	47.84000 +0.16	48.04	47.16	48.02	177,866
07 Sep 18	47.68000 +0.06	47.78	46.88	47.68	118,849
06 Sep 18	47.62000 -0.68	48.32	47.50	48.08	209,718
05 Sep 18	48.30000 -1.12	49.46	48.10	49.28	178,137
04 Sep 18	49.42000 -1.43	51.20	48.88	50.95	280,813
03 Sep 18	50.85000 -1.15	52.15	50.80	52.15	111,546
31 Aug 18	52.00000 -0.05	52.25	51.25	52.00	143,533
30 Aug 18	52.05000 +0.20	52.60	50.95	51.55	137,046
29 Aug 18	51.85000 -0.50	52.50	51.30	52.40	111,792
28 Aug 18	52.35000 +0.75	52.65	51.65	51.65	121,630
27 Aug 18	51.60000 +1.15	51.75	50.55	50.55	139,478
24 Aug 18	50.45000 +0.35	50.55	49.96	50.25	85,159
23 Aug 18	50.10000 -0.05	50.85	49.70	50.15	245,113
22 Aug 18	50.15000 -2.15	52.60	49.74	52.10	622,374
21 Aug 18	52.30000 +0.55	52.35	51.20	51.75	128,952
20 Aug 18	51.75000 +1.20	52.05	50.40	50.90	113,726
17 Aug 18	50.55000 -0.40	51.05	50.10	51.05	121,678
16 Aug 18	50.95000 +1.11	51.65	50.30	50.30	149,565
15 Aug 18	49.84000 -0.66	51.00	49.46	50.70	333,046
14 Aug 18	50.50000 +0.25	50.50	49.98	50.45	130,502
13 Aug 18	50.25000 +0.20	50.30	48.64	50.05	210,625
10 Aug 18	50.05000 -0.75	51.95	48.84	51.95	183,635
09 Aug 18	50.80000 +0.45	50.95	50.10	50.20	101,478
08 Aug 18	50.35000 -0.10	50.70	49.98	50.45	129,081
07 Aug 18	50.45000 +0.59	50.65	49.86	50.00	124,018
06 Aug 18	49.86000 +1.36	50.00	48.68	48.68	190,994
03 Aug 18	48.50000 -0.16	49.60	48.36	48.68	113,277
02 Aug 18	48.66000 -0.34	48.92	47.96	48.90	182,226
01 Aug 18	49.00000 -1.35	50.60	48.94	50.60	190,088
31 Jul 18	50.35000 -0.40	50.80	49.70	50.70	137,953
30 Jul 18	50.75000 -0.15	51.25	50.50	51.00	108,390
27 Jul 18	50.90000 +0.80	51.15	50.20	50.20	129,408
26 Jul 18	50.10000 +1.08	50.50	49.50	49.50	184,349
25 Jul 18	49.02000 -1.03	50.50	48.96	50.05	122,297
24 Jul 18	50.05000 +0.25	50.65	49.98	50.00	126,298
23 Jul 18	49.80000 -0.40	50.30	49.04	49.66	138,238
20 Jul 18	50.20000 -1.50	51.90	49.74	51.80	160,062
19 Jul 18	51.70000 +0.30	51.70	50.40	51.55	194,908
18 Jul 18	51.40000 -0.10	52.15	50.85	51.85	156,084
17 Jul 18	51.50000 +2.22	53.90	50.15	52.45	371,620
16 Jul 18	49.28000 -0.10	49.92	48.92	49.32	147,766
13 Jul 18	49.38000 +0.18	49.54	49.00	49.50	111,956
12 Jul 18	49.20000 +0.60	49.62	48.58	48.72	223,625
11 Jul 18	48.60000 -0.98	49.20	48.20	49.20	199,960
10 Jul 18	49.58000 +0.18	49.84	49.28	49.68	138,343
09 Jul 18	49.40000 +0.78	49.42	48.70	49.00	177,197
06 Jul 18	48.62000 +0.12	49.62	48.24	49.16	270,244
05 Jul 18	48.50000 +1.32	48.88	47.28	47.32	207,381
04 Jul 18	47.18000 -0.48	47.86	47.02	47.76	147,198
03 Jul 18	47.66000 +0.06	48.04	47.44	47.70	179,626
02 Jul 18	47.60000 -0.40	48.16	47.16	47.66	251,574
29 Jun 18	48.00000 -0.44	49.48	47.76	48.94	280,105
28 Jun 18	48.44000 -2.61	51.05	46.50	51.05	636,774
27 Jun 18	51.05000 +0.55	51.45	50.05	50.75	216,062
26 Jun 18	50.50000 +0.25	51.20	50.25	50.25	255,340
25 Jun 18	50.25000 -1.55	51.45	50.25	51.45	328,748
22 Jun 18	51.80000 -1.10	53.25	51.30	53.00	289,094
21 Jun 18	52.90000 -2.95	55.75	52.60	55.75	336,639
20 Jun 18	55.85000 -0.65	56.70	55.80	56.70	86,889
19 Jun 18	56.50000 -0.05	56.50	55.30	55.55	163,822
18 Jun 18	56.55000 -0.25	57.05	56.15	56.65	132,475
15 Jun 18	56.80000 -0.55	58.10	56.80	57.50	179,862
14 Jun 18	57.35000 +0.75	57.45	55.95	56.25	174,105
13 Jun 18	56.60000 +0.00	57.00	56.45	56.60	95,768
12 Jun 18	56.60000 -0.05	57.25	56.25	56.80	120,348
11 Jun 18	56.65000 -0.10	57.10	56.40	56.95	85,699
08 Jun 18	56.75000 -0.10	56.90	56.05	56.45	87,855
07 Jun 18	56.85000 +0.20	57.25	56.80	57.00	95,609
06 Jun 18	56.65000 +0.30	57.10	56.25	56.35	109,372
05 Jun 18	56.35000 +1.10	56.80	55.35	55.35	180,671
04 Jun 18	55.25000 +0.30	55.50	54.65	55.35	104,855
01 Jun 18	54.95000 +1.15	55.40	53.90	53.90	115,652
31 May 18	53.80000 -0.10	54.70	53.70	53.90	149,663
30 May 18	53.90000 +0.10	54.00	53.50	53.65	101,264
29 May 18	53.80000 -0.65	54.40	53.05	54.25	154,196
28 May 18	54.45000 -0.15	55.30	54.30	54.65	59,341
25 May 18	54.60000 +0.20	55.00	54.20	54.40	77,876
24 May 18	54.40000 -0.60	55.00	53.95	54.70	108,458
23 May 18	55.00000 -0.90	55.85	54.60	55.80	118,969
22 May 18	55.90000 +0.50	56.20	55.65	55.85	101,473
18 May 18	55.40000 -0.30	56.00	55.15	55.75	107,638
17 May 18	55.70000 +0.80	56.20	54.60	54.80	151,536
16 May 18	54.90000 +0.90	55.25	54.10	54.30	161,640
15 May 18	54.00000 +0.35	54.25	53.45	53.45	132,130
14 May 18	53.65000 -0.35	54.05	53.40	53.90	84,475
11 May 18	54.00000 +0.20	54.10	53.60	53.90	96,047
10 May 18	53.80000 +0.10	53.80	53.40	53.60	55,433
09 May 18	53.70000 +0.05	53.90	53.55	53.75	76,993
08 May 18	53.65000 +0.05	53.70	53.15	53.60	97,395
07 May 18	53.60000 +0.70	53.75	53.10	53.40	118,511
04 May 18	52.90000 +0.25	53.05	52.55	53.00	86,834
03 May 18	52.65000 -0.35	53.35	52.40	52.80	122,818
02 May 18	53.00000 +1.75	53.85	51.20	51.20	277,707
30 Apr 18	51.25000 -0.10	52.10	51.10	52.00	131,174
27 Apr 18	51.35000 -1.05	52.55	50.70	52.40	255,113
26 Apr 18	52.40000 +0.40	52.55	51.85	52.25	135,552
25 Apr 18	52.00000 -1.15	53.05	51.60	52.85	143,245
24 Apr 18	53.15000 -0.20	53.30	52.75	53.15	155,326
23 Apr 18	53.35000 +0.20	53.45	52.90	53.15	150,070
20 Apr 18	53.15000 -0.90	53.90	52.90	53.85	186,481
19 Apr 18	54.05000 -0.05	54.25	53.80	54.10	86,427
18 Apr 18	54.10000 -0.50	54.90	53.75	54.90	140,139
17 Apr 18	54.60000 +0.85	54.80	53.80	53.95	96,318
16 Apr 18	53.75000 -0.65	54.55	53.70	54.45	94,287
13 Apr 18	54.40000 -0.15	54.90	54.25	54.85	89,972
12 Apr 18	54.55000 +0.45	54.65	53.50	53.75	116,875
11 Apr 18	54.10000 -0.95	54.75	53.90	54.55	184,778
10 Apr 18	55.05000 +1.30	55.35	54.35	54.35	176,405
09 Apr 18	53.75000 +0.30	53.85	53.25	53.60	112,985
06 Apr 18	53.45000 -0.85	54.25	52.90	54.20	123,838
05 Apr 18	54.30000 +1.95	54.55	53.30	53.50	174,445
04 Apr 18	52.35000 -0.75	53.05	51.80	53.05	98,610
03 Apr 18	53.10000 -0.30	53.85	52.25	53.10	162,593
29 Mar 18	53.40000 +1.60	53.60	51.80	52.05	227,265
28 Mar 18	51.80000 -1.55	53.10	51.30	53.10	188,636
27 Mar 18	53.35000 +1.05	53.85	52.70	53.15	255,292
26 Mar 18	52.30000 +0.40	52.55	51.65	52.00	205,046
23 Mar 18	51.90000 -0.60	52.50	51.10	51.90	224,538
22 Mar 18	52.50000 -1.65	53.80	52.05	53.55	319,339
21 Mar 18	54.15000 -0.50	54.80	53.85	54.65	131,887
20 Mar 18	54.65000 +0.80	54.85	53.50	54.05	143,436
19 Mar 18	53.85000 -0.20	54.15	53.35	54.00	136,265
16 Mar 18	54.05000 -0.40	54.95	53.90	54.30	637,409
15 Mar 18	54.45000 -0.20	54.70	53.35	53.50	166,964
14 Mar 18	54.65000 -0.75	55.95	54.40	55.35	175,526
13 Mar 18	55.40000 -0.90	56.60	55.20	56.25	126,926
12 Mar 18	56.30000 +2.10	56.50	54.60	54.60	186,983
09 Mar 18	54.20000 -0.75	54.90	54.05	54.80	142,013
08 Mar 18	54.95000 +0.15	55.35	54.50	54.75	157,011
07 Mar 18	54.80000 -0.35	55.40	54.20	54.85	128,139
06 Mar 18	55.15000 +0.95	55.65	54.55	54.55	139,764
05 Mar 18	54.20000 -0.25	54.60	53.50	53.85	201,664
02 Mar 18	54.45000 -0.15	54.50	53.35	54.40	166,360
01 Mar 18	54.60000 -1.10	55.95	54.40	55.60	131,555
28 Feb 18	55.70000 -0.50	56.35	55.50	56.00	127,961
27 Feb 18	56.20000 -0.30	56.75	56.05	56.35	135,932
26 Feb 18	56.50000 +0.15	56.80	56.25	56.50	160,253
23 Feb 18	56.35000 -0.40	56.70	55.70	56.70	118,864
22 Feb 18	56.75000 -0.15	56.80	55.70	56.70	109,931
21 Feb 18	56.90000 +0.45	56.90	56.05	56.40	93,271
20 Feb 18	56.45000 -0.10	56.75	55.80	56.75	131,829
19 Feb 18	56.55000 +0.90	56.80	55.60	56.10	233,508
16 Feb 18	55.65000 +0.40	55.70	54.90	55.40	133,619
15 Feb 18	55.25000 +0.15	55.95	54.80	55.50	127,615
14 Feb 18	55.10000 +1.70	55.20	53.50	53.55	182,442
13 Feb 18	53.40000 -0.65	54.20	53.30	54.15	146,980
12 Feb 18	54.05000 +0.90	54.25	53.30	53.85	132,899
09 Feb 18	53.15000 -0.45	54.35	52.80	53.45	184,550
08 Feb 18	53.60000 -0.60	54.75	53.45	54.15	233,765
07 Feb 18	54.20000 +0.85	54.50	53.45	54.30	174,771
06 Feb 18	53.35000 -0.55	54.05	49.96	50.80	308,178
05 Feb 18	53.90000 -1.40	54.60	53.55	54.60	167,194
02 Feb 18	55.30000 -1.25	56.40	55.20	56.40	122,632
01 Feb 18	56.55000 -0.80	57.90	55.85	57.70	205,449
31 Jan 18	57.35000 -0.05	57.95	57.30	57.55	81,327
30 Jan 18	57.40000 -1.20	58.55	57.10	58.55	121,879
29 Jan 18	58.60000 +0.50	59.10	58.10	58.35	140,562
26 Jan 18	58.10000 +0.85	59.00	57.00	57.40	143,167
25 Jan 18	57.25000 +0.50	58.15	56.75	57.70	185,040
24 Jan 18	56.75000 -0.05	57.25	56.70	56.85	123,564
23 Jan 18	56.80000 -1.10	58.40	56.35	58.30	225,020
22 Jan 18	57.90000 -0.85	59.10	57.90	58.90	114,756
19 Jan 18	58.75000 +1.35	58.90	57.60	57.60	141,534
18 Jan 18	57.40000 +0.25	58.30	57.30	57.45	266,875
17 Jan 18	57.15000 +0.05	57.80	56.65	57.30	229,462
16 Jan 18	57.10000 -0.55	57.90	56.90	57.75	206,107
15 Jan 18	57.65000 +0.75	57.65	56.40	57.10	189,202
12 Jan 18	56.90000 +0.40	57.40	56.60	56.70	136,204
11 Jan 18	56.50000 +1.10	56.95	55.00	56.20	309,141
10 Jan 18	55.40000 -0.40	55.70	54.40	55.70	244,910
09 Jan 18	55.80000 +1.55	55.85	54.15	54.40	180,783
08 Jan 18	54.25000 -0.45	55.30	54.20	55.15	144,857
05 Jan 18	54.70000 +2.45	55.40	53.35	53.35	351,417
04 Jan 18	52.25000 +0.20	52.75	51.90	51.95	138,041
03 Jan 18	52.05000 +0.40	52.55	51.80	51.80	107,314
02 Jan 18	51.65000 +0.08	51.80	50.60	51.65	95,740
29 Dec 17	51.57000 -0.15	51.90	51.50	51.82	30,975
28 Dec 17	51.72000 -0.69	52.47	51.42	52.38	87,006
27 Dec 17	52.41000 -0.54	53.05	52.30	52.79	90,050
22 Dec 17	52.95000 -0.09	53.10	52.74	52.89	91,423
21 Dec 17	53.04000 +0.68	53.08	51.97	52.36	170,208
20 Dec 17	52.36000 +1.52	52.41	50.92	50.96	272,307
19 Dec 17	50.84000 +0.81	51.08	50.12	50.13	259,535
18 Dec 17	50.03000 +1.02	50.16	49.33	49.35	104,538
15 Dec 17	49.00500 +0.26	49.24	48.15	48.76	147,081
14 Dec 17	48.75000 -0.55	49.29	48.47	49.29	185,406
13 Dec 17	49.30000 -0.06	49.71	49.22	49.36	85,056
12 Dec 17	49.36000 +0.10	49.36	48.67	49.10	150,396
11 Dec 17	49.26500 -0.65	50.15	49.15	50.08	110,880
08 Dec 17	49.91000 +0.51	50.05	49.55	49.57	99,155
07 Dec 17	49.39500 -0.30	49.97	49.33	49.85	93,690
06 Dec 17	49.69500 -0.31	50.02	49.24	49.88	150,148
05 Dec 17	50.00000 -0.56	50.68	49.96	50.46	157,009
04 Dec 17	50.56000 +0.41	51.14	50.31	50.49	198,205
01 Dec 17	50.15000 -1.43	50.69	49.57	50.25	322,704
30 Nov 17	51.58000 +0.44	51.65	50.93	51.10	137,938
29 Nov 17	51.14000 +0.15	51.67	51.04	51.18	118,462
28 Nov 17	50.99000 +0.86	51.08	50.25	50.25	99,591
27 Nov 17	50.13000 -0.10	50.61	49.87	50.08	87,796
24 Nov 17	50.23000 +0.54	50.31	49.69	49.78	88,336
23 Nov 17	49.69000 +0.33	49.74	48.81	49.04	79,397
22 Nov 17	49.35500 -0.60	50.26	49.35	50.13	91,360
21 Nov 17	49.95000 -0.05	50.57	49.85	50.08	129,685
20 Nov 17	50.00000 +0.21	50.11	49.33	49.35	70,091
17 Nov 17	49.79000 -0.21	50.06	49.53	50.00	126,107
16 Nov 17	50.00000 +0.88	50.29	49.31	49.31	181,978
15 Nov 17	49.12500 -2.22	50.56	48.64	50.50	332,445
14 Nov 17	51.34000 +0.34	51.56	50.97	51.10	101,441
13 Nov 17	51.00000 -0.57	51.70	50.79	51.50	79,573
10 Nov 17	51.57000 +0.45	51.70	50.97	51.06	115,151
09 Nov 17	51.12000 -0.63	52.07	50.91	51.72	109,445
08 Nov 17	51.75000 -0.60	52.71	51.73	52.44	96,450
07 Nov 17	52.35000 -0.68	53.14	52.32	53.06	129,524
06 Nov 17	53.03000 +0.62	53.19	52.24	52.49	119,179
03 Nov 17	52.41000 +0.31	52.65	52.13	52.19	113,049
02 Nov 17	52.10000 +0.10	52.17	51.80	51.90	116,935
01 Nov 17	52.00000 +0.34	52.40	51.75	51.75	117,502
30 Oct 17	51.66000 -0.29	52.16	51.54	52.05	109,998
27 Oct 17	51.95000 +0.01	52.27	51.86	52.09	87,425
26 Oct 17	51.94000 +0.99	51.97	50.98	51.35	128,831
25 Oct 17	50.95000 -0.63	51.56	50.83	51.40	150,751
24 Oct 17	51.58000 -0.04	51.75	51.33	51.59	141,273
23 Oct 17	51.62000 -0.32	52.39	51.57	52.08	123,362
20 Oct 17	51.94000 +0.25	52.24	51.63	52.00	115,469
19 Oct 17	51.69000 -0.66	52.39	51.06	52.39	136,289
18 Oct 17	52.35000 +0.10	52.86	52.16	52.39	101,955
17 Oct 17	52.25000 +0.30	52.67	51.77	52.16	118,404
16 Oct 17	51.95000 +0.30	52.15	51.50	51.61	72,723
13 Oct 17	51.65000 -0.40	52.25	51.58	52.08	89,498
12 Oct 17	52.05000 +0.36	52.15	51.66	51.84	101,821
11 Oct 17	51.69000 +0.22	51.77	51.33	51.40	112,170
10 Oct 17	51.47000 +0.12	51.99	51.26	51.80	206,813
09 Oct 17	51.35000 +0.52	51.49	50.54	50.90	117,609
06 Oct 17	50.83000 -0.44	51.40	50.72	51.20	132,025
05 Oct 17	51.27000 -0.35	51.62	51.23	51.45	125,053
04 Oct 17	51.62000 +0.85	51.99	50.85	50.85	253,203
02 Oct 17	50.77000 +0.90	51.11	50.10	50.20	240,528
29 Sep 17	49.87500 -0.51	50.43	49.62	49.76	403,277
28 Sep 17	50.38000 -0.10	51.66	50.15	50.15	446,282
27 Sep 17	50.48000 -2.19	52.42	48.55	51.09	913,149
26 Sep 17	52.67000 -0.58	53.33	52.59	53.12	186,347
25 Sep 17	53.25000 -0.26	53.54	53.08	53.54	123,512
22 Sep 17	53.51000 +0.80	53.56	52.52	52.63	139,924
21 Sep 17	52.71000 +0.10	52.95	52.29	52.74	191,773
20 Sep 17	52.61000 +0.06	53.08	52.48	52.58	133,086
19 Sep 17	52.55000 +0.11	52.91	52.31	52.35	172,903
18 Sep 17	52.44000 +0.20	52.80	52.31	52.44	124,503
15 Sep 17	52.24000 +0.92	52.24	51.28	51.43	196,853
14 Sep 17	51.32000 +0.82	51.48	50.07	50.40	174,172
13 Sep 17	50.50000 -0.92	51.49	50.42	51.33	337,026
12 Sep 17	51.42000 +0.81	52.00	51.02	51.14	391,972
11 Sep 17	50.61000 +0.81	50.88	50.17	50.65	311,657
08 Sep 17	49.80000 +0.31	49.85	49.00	49.35	171,967
07 Sep 17	49.48500 +0.86	49.74	48.67	48.80	161,798
06 Sep 17	48.62500 +0.47	48.76	48.03	48.33	173,020
05 Sep 17	48.15500 +0.60	48.58	47.44	47.60	234,912
04 Sep 17	47.55000 +0.84	47.72	46.34	46.37	272,831
01 Sep 17	46.70500 +0.31	46.96	46.28	46.42	156,375
31 Aug 17	46.40000 +0.32	46.71	46.22	46.22	128,952
30 Aug 17	46.08500 +0.19	46.12	45.80	46.10	139,858
29 Aug 17	45.89000 -0.44	46.16	45.26	46.16	74,331
28 Aug 17	46.33000 -0.10	46.56	46.13	46.36	60,707
25 Aug 17	46.43000 -0.16	47.65	46.43	46.76	152,827
24 Aug 17	46.59000 -0.01	46.99	46.51	46.67	132,320
23 Aug 17	46.60000 +0.12	46.68	46.40	46.53	128,758
22 Aug 17	46.48000 +0.49	46.58	46.10	46.15	81,713
21 Aug 17	45.98500 -0.23	46.67	45.78	46.49	97,043
18 Aug 17	46.21500 -0.23	46.33	45.78	46.22	136,760
17 Aug 17	46.44500 +0.38	46.87	45.98	45.98	99,958
16 Aug 17	46.06000 +0.84	46.27	45.30	45.30	120,227
15 Aug 17	45.22500 -0.02	45.59	45.10	45.40	180,834
14 Aug 17	45.24000 +0.33	45.58	45.07	45.07	99,418
11 Aug 17	44.91000 -0.35	45.18	44.01	45.08	226,452
10 Aug 17	45.26500 +0.75	45.56	44.12	44.51	197,076
09 Aug 17	44.51500 -0.81	45.31	44.51	45.15	136,533
08 Aug 17	45.32000 +0.47	45.37	44.69	44.69	119,302
07 Aug 17	44.85500 -0.19	45.25	44.72	45.14	107,839
04 Aug 17	45.04500 +0.22	45.23	44.68	44.72	100,162
03 Aug 17	44.82000 -0.17	45.12	44.56	44.83	105,517
02 Aug 17	44.99000 +0.05	45.30	44.83	45.10	91,609
01 Aug 17	44.94500 +0.24	45.49	44.62	44.62	131,247
31 Jul 17	44.70000 +0.11	44.72	44.44	44.45	110,192
28 Jul 17	44.59000 -0.56	45.01	44.32	45.01	96,898
27 Jul 17	45.14500 +0.01	45.54	45.06	45.08	70,863
26 Jul 17	45.13500 +0.19	45.35	44.97	45.02	83,004
25 Jul 17	44.94500 -0.10	45.35	44.88	45.01	128,075
24 Jul 17	45.04500 -0.40	45.35	44.43	45.35	209,134
21 Jul 17	45.44500 -1.56	47.09	45.08	47.00	186,229
20 Jul 17	47.00000 +1.61	47.12	45.63	45.66	373,931
19 Jul 17	45.39000 +0.72	45.41	44.82	45.00	124,393
18 Jul 17	44.66500 -0.45	45.25	44.41	45.07	106,002
17 Jul 17	45.11500 +0.14	45.28	44.76	45.00	156,448
14 Jul 17	44.97500 +0.70	44.97	44.22	44.30	297,554
13 Jul 17	44.27500 -0.63	45.12	44.22	44.99	384,125
12 Jul 17	44.91000 -0.30	45.71	44.91	45.24	203,652
11 Jul 17	45.20500 +0.78	45.35	44.60	44.60	151,428
10 Jul 17	44.43000 -0.07	44.85	44.17	44.61	75,543
07 Jul 17	44.50000 +0.22	44.67	44.13	44.21	93,967
06 Jul 17	44.28000 -0.43	44.78	44.01	44.74	180,413
05 Jul 17	44.71000 +0.42	44.78	44.01	44.24	140,899
04 Jul 17	44.28500 -0.06	44.39	43.95	44.12	119,372
03 Jul 17	44.34500 +1.25	44.60	43.26	43.26	268,085
30 Jun 17	43.09500 +0.74	43.51	42.13	42.30	289,952
29 Jun 17	42.35500 -1.24	43.96	42.15	43.85	340,442
28 Jun 17	43.60000 -1.22	44.75	41.72	44.65	493,281
27 Jun 17	44.81500 -1.98	45.99	44.49	45.99	412,402
26 Jun 17	46.79500 +2.06	47.53	44.79	44.79	405,997
23 Jun 17	44.73500 +0.26	44.95	44.31	44.49	163,272
22 Jun 17	44.48000 +0.19	44.72	44.12	44.22	150,433
21 Jun 17	44.29000 -0.43	44.66	43.81	44.66	175,919
20 Jun 17	44.72000 -0.08	45.10	44.53	44.93	118,152
19 Jun 17	44.80000 +0.42	45.01	44.65	44.65	108,702
16 Jun 17	44.38500 +0.01	44.75	44.17	44.53	263,849
15 Jun 17	44.37000 -0.51	44.90	44.12	44.90	94,795
14 Jun 17	44.88500 -0.02	45.11	44.72	44.96	130,477
13 Jun 17	44.90000 +0.23	45.01	44.69	44.73	181,618
12 Jun 17	44.67000 -0.38	45.16	44.56	44.92	139,281
09 Jun 17	45.05000 -0.35	45.67	44.90	45.39	213,811
08 Jun 17	45.40500 -0.32	45.93	44.66	45.30	211,996
07 Jun 17	45.72000 -0.32	46.34	45.58	46.03	109,059
06 Jun 17	46.04000 -0.49	46.71	45.82	46.46	151,495
02 Jun 17	46.53000 +0.74	46.90	45.92	45.94	122,298
01 Jun 17	45.79000 +0.66	45.85	45.11	45.11	119,165
31 May 17	45.13500 -0.24	45.69	44.84	45.39	215,487
30 May 17	45.37000 -0.09	45.83	45.35	45.37	109,988
29 May 17	45.45500 -0.54	45.99	45.29	45.92	123,044
26 May 17	45.99500 -0.22	46.28	45.81	46.23	91,344
25 May 17	46.21000 +0.13	46.48	45.86	46.09	101,032
24 May 17	46.08500 -0.17	46.08	44.80	44.85	376,827
23 May 17	46.25500 +0.01	46.85	46.01	46.01	151,839
22 May 17	46.24500 +0.20	46.38	45.80	46.00	162,348
19 May 17	46.04000 +0.94	46.17	45.09	45.10	121,785
18 May 17	45.10500 -0.10	45.21	43.53	44.10	213,580
17 May 17	45.21000 -0.30	46.00	45.13	45.32	133,382
16 May 17	45.50500 -0.24	45.88	45.37	45.77	53,804
15 May 17	45.75000 +0.33	45.85	45.26	45.52	115,755
12 May 17	45.42500 -0.30	45.89	45.19	45.81	82,864
11 May 17	45.72000 -0.22	46.15	45.53	46.03	115,123
10 May 17	45.93500 +0.26	46.18	45.63	45.67	119,685
09 May 17	45.68000 -0.12	45.94	45.33	45.88	114,673
08 May 17	45.80000 -0.45	46.38	45.46	46.38	135,590
05 May 17	46.25000 +0.65	46.37	45.50	45.60	203,572
04 May 17	45.60500 +0.76	45.66	44.96	44.96	211,720
03 May 17	44.84500 -0.55	45.31	44.58	45.28	165,636
02 May 17	45.39500 -0.02	45.67	44.90	45.40	193,957
28 Apr 17	45.41500 +0.56	45.54	44.80	44.88	193,731
27 Apr 17	44.85500 +0.13	44.85	43.90	44.63	263,057
26 Apr 17	44.73000 +1.16	45.00	43.52	43.76	302,917
25 Apr 17	43.57000 -0.43	44.12	43.53	44.10	155,361
24 Apr 17	44.00000 +1.04	44.10	43.41	43.46	250,132
21 Apr 17	42.96000 +0.06	43.12	42.65	42.94	151,864
20 Apr 17	42.90500 +0.45	42.99	42.35	42.35	162,563
19 Apr 17	42.45500 +0.46	42.55	42.01	42.19	206,189
18 Apr 17	42.00000 +0.01	42.28	41.40	42.17	220,258
13 Apr 17	41.99500 -0.31	42.41	41.96	42.26	135,350
12 Apr 17	42.30500 +0.58	42.63	41.88	41.88	226,570
11 Apr 17	41.72500 -0.22	42.19	41.47	41.79	142,765
10 Apr 17	41.94500 +0.26	42.00	41.60	41.85	189,962
07 Apr 17	41.69000 +1.09	42.24	40.38	40.56	438,015
06 Apr 17	40.59500 +0.31	40.74	39.80	40.25	326,230
05 Apr 17	40.29000 -1.01	41.45	40.06	41.45	342,623
04 Apr 17	41.30000 -0.14	41.58	41.04	41.58	172,206
03 Apr 17	41.43500 -0.09	41.66	41.26	41.55	204,821
31 Mar 17	41.52500 +0.32	41.59	40.92	41.14	184,659
30 Mar 17	41.20500 +0.49	41.35	40.69	40.85	156,793
29 Mar 17	40.71500 +0.07	41.11	40.68	40.83	175,179
28 Mar 17	40.64500 +0.26	40.75	40.22	40.49	170,653
27 Mar 17	40.38000 -0.24	40.54	40.17	40.39	97,757
24 Mar 17	40.62500 +0.37	40.71	40.10	40.37	187,086
23 Mar 17	40.26000 +0.63	40.35	39.62	39.74	154,859
22 Mar 17	39.63000 -0.45	39.79	39.31	39.72	159,556
21 Mar 17	40.08500 +0.47	40.72	39.72	39.72	360,386
20 Mar 17	39.61000 +0.04	39.63	39.24	39.57	139,471
17 Mar 17	39.57000 +0.15	39.87	39.08	39.40	255,452
16 Mar 17	39.41500 +0.23	39.76	39.22	39.40	227,878
15 Mar 17	39.19000 +0.17	39.46	38.88	38.95	179,130
14 Mar 17	39.01500 +0.04	39.28	38.88	38.94	135,756
13 Mar 17	38.97000 +0.25	39.15	38.51	38.81	132,943
10 Mar 17	38.72500 +0.24	39.21	38.47	38.58	196,548
09 Mar 17	38.48500 -0.15	38.66	38.03	38.60	176,250
08 Mar 17	38.63000 -0.08	38.73	38.46	38.65	158,541
07 Mar 17	38.70500 +0.60	38.78	38.10	38.20	235,651
06 Mar 17	38.10500 +0.23	38.28	37.66	37.78	168,433
03 Mar 17	37.87500 -0.31	38.37	37.74	38.10	155,741
02 Mar 17	38.19000 +0.15	38.19	37.74	38.13	121,501
01 Mar 17	38.04000 +0.73	38.20	37.40	37.40	168,642
28 Feb 17	37.31000 +0.10	37.49	37.10	37.19	95,943
27 Feb 17	37.21000 -0.03	37.47	37.12	37.29	115,039
24 Feb 17	37.24500 -0.57	37.76	36.96	37.72	188,470
23 Feb 17	37.81000 -0.39	38.22	37.77	38.10	144,405
22 Feb 17	38.20000 +0.18	38.49	38.01	38.11	132,725
21 Feb 17	38.02000 +0.35	38.19	37.47	37.70	268,607
20 Feb 17	37.67000 +0.03	37.95	37.42	37.72	78,731
17 Feb 17	37.63500 -0.28	37.85	37.40	37.85	168,662
16 Feb 17	37.92000 -0.16	38.20	37.80	38.20	119,267
15 Feb 17	38.07500 +0.15	38.31	37.75	38.00	121,263
14 Feb 17	37.92500 -0.03	38.10	37.82	38.00	87,926
13 Feb 17	37.96000 +0.56	38.19	37.40	37.54	176,510
10 Feb 17	37.40500 +0.13	37.95	37.15	37.26	147,523
09 Feb 17	37.28000 -0.01	37.37	36.90	37.36	195,838
08 Feb 17	37.29000 +0.12	37.85	37.06	37.10	212,632
07 Feb 17	37.17000 -0.11	37.69	37.08	37.20	140,981
06 Feb 17	37.27500 -0.63	37.90	37.28	37.79	177,412
03 Feb 17	37.90000 +0.05	38.16	37.80	37.94	175,655
02 Feb 17	37.85500 -0.39	38.14	37.50	37.50	334,819
01 Feb 17	38.24000 +0.54	38.42	37.70	37.97	174,470
31 Jan 17	37.70000 -0.09	38.20	37.65	37.74	195,979
30 Jan 17	37.79500 -0.58	38.33	37.69	38.15	193,653
27 Jan 17	38.37500 -0.41	38.99	38.35	38.69	197,834
26 Jan 17	38.78500 -0.08	39.05	38.56	39.03	199,490
25 Jan 17	38.86500 +0.77	39.33	38.15	38.19	305,248
24 Jan 17	38.09500 +0.60	38.14	37.48	37.48	237,434
23 Jan 17	37.50000 -0.04	37.54	37.10	37.42	144,909
20 Jan 17	37.54500 +0.49	37.59	36.87	37.10	241,903
19 Jan 17	37.05500 +0.69	37.32	36.30	36.42	365,376
18 Jan 17	36.37000 +0.52	36.56	35.66	35.97	166,234
17 Jan 17	35.84500 +0.00	35.88	35.28	35.72	100,645
16 Jan 17	35.85000 +0.00	35.93	35.53	35.72	88,098
13 Jan 17	35.84500 -0.50	36.60	35.78	36.48	153,653
12 Jan 17	36.34500 +0.40	37.10	36.07	36.08	349,541
11 Jan 17	35.94500 +0.04	36.08	35.62	35.90	100,543
10 Jan 17	35.90000 +0.51	35.94	35.26	35.40	143,309
09 Jan 17	35.39000 -0.39	35.81	34.80	35.50	290,521
06 Jan 17	35.77500 -0.03	36.10	35.67	35.83	79,630
05 Jan 17	35.81000 +0.32	36.01	35.26	35.26	140,418
04 Jan 17	35.49500 -0.82	35.97	34.99	35.95	232,035
03 Jan 17	36.31000 -0.15	37.12	36.31	36.59	149,462
02 Jan 17	36.46000 +0.61	36.46	35.78	35.85	82,884
30 Dec 16	35.84500 +0.30	35.90	35.47	35.50	48,081
29 Dec 16	35.55000 +0.10	35.55	35.14	35.38	44,819
28 Dec 16	35.45000 -0.05	35.60	35.35	35.50	55,025
27 Dec 16	35.50000 +0.10	35.58	35.42	35.53	36,678
23 Dec 16	35.40000 -0.03	35.49	35.17	35.40	30,106
22 Dec 16	35.43500 +0.02	35.71	35.22	35.28	57,452
21 Dec 16	35.41500 +0.19	35.47	35.14	35.19	95,592
20 Dec 16	35.22000 +0.04	35.24	34.81	35.07	83,036
19 Dec 16	35.18000 +0.19	35.20	34.65	34.90	120,417
16 Dec 16	34.99500 +1.00	35.08	34.00	34.12	229,813
15 Dec 16	33.99500 +0.28	34.09	33.63	33.84	72,913
14 Dec 16	33.71500 +0.05	33.85	33.49	33.68	79,168
13 Dec 16	33.66500 +0.15	33.85	33.40	33.55	83,998
12 Dec 16	33.52000 -0.03	33.60	33.15	33.43	125,505
09 Dec 16	33.55500 -0.47	34.10	33.20	34.10	136,509
08 Dec 16	34.03000 +0.49	34.60	33.69	34.60	228,039
07 Dec 16	33.54500 +0.50	33.72	33.13	33.17	137,455
06 Dec 16	33.04500 +0.56	33.07	32.41	32.42	96,411
05 Dec 16	32.48000 +0.24	32.61	32.24	32.24	111,379
02 Dec 16	32.24000 -0.58	32.61	32.19	32.54	84,118
01 Dec 16	32.82000 -0.06	32.92	32.37	32.92	131,238
30 Nov 16	32.88000 -0.24	33.01	32.10	32.21	347,041
29 Nov 16	33.12000 -0.84	33.95	33.08	33.95	158,206
28 Nov 16	33.95500 -0.09	34.03	33.70	33.97	75,622
25 Nov 16	34.05000 +0.18	34.06	33.63	33.90	69,648
24 Nov 16	33.87000 +0.05	34.03	33.63	33.97	54,401
23 Nov 16	33.82000 -0.97	34.91	33.80	34.91	111,514
22 Nov 16	34.79500 +0.40	34.79	34.42	34.42	62,069
21 Nov 16	34.39500 +0.05	34.53	33.88	34.26	54,786
18 Nov 16	34.34500 +0.35	34.60	34.00	34.20	99,314
17 Nov 16	34.00000 -0.06	34.24	33.83	34.06	49,350
16 Nov 16	34.05500 -0.42	34.81	33.63	34.81	119,401
15 Nov 16	34.48000 +1.10	34.53	33.40	33.42	114,531
14 Nov 16	33.38500 +0.00	33.83	33.32	33.52	100,777
11 Nov 16	33.38500 +0.16	33.74	33.11	33.40	93,476
10 Nov 16	33.22000 -0.62	34.11	33.15	34.11	139,216
09 Nov 16	33.84000 -0.35	33.84	32.19	32.45	137,094
08 Nov 16	34.19500 -0.12	34.60	33.84	34.37	85,087
07 Nov 16	34.31000 +0.69	34.35	33.74	33.88	128,962
04 Nov 16	33.62000 -0.12	33.72	33.16	33.70	98,901
03 Nov 16	33.74000 -0.41	34.38	33.74	33.95	105,710
02 Nov 16	34.15500 -0.25	34.31	33.85	34.28	138,693
01 Nov 16	34.40000 -0.33	35.12	34.31	34.92	125,869
31 Oct 16	34.73000 -0.17	34.90	34.62	34.77	60,835
28 Oct 16	34.89500 +0.23	34.90	34.20	34.55	80,729
27 Oct 16	34.67000 +0.22	34.80	34.38	34.38	93,743
26 Oct 16	34.45000 -0.04	34.55	33.87	34.49	93,129
25 Oct 16	34.49500 -0.14	34.75	34.40	34.63	123,081
24 Oct 16	34.63500 +0.40	34.87	34.34	34.34	88,500
21 Oct 16	34.23500 -0.33	34.78	34.11	34.46	144,151
20 Oct 16	34.56500 +0.17	34.67	34.20	34.52	103,936
19 Oct 16	34.39500 +0.24	34.67	33.97	34.19	129,475
18 Oct 16	34.15000 +0.15	34.33	33.76	34.33	188,559
17 Oct 16	34.00000 -0.15	34.40	33.85	34.11	116,398
14 Oct 16	34.14500 +0.15	34.25	33.65	34.25	193,107
13 Oct 16	34.00000 -0.46	34.25	33.67	34.25	124,129
12 Oct 16	34.46000 -0.04	34.60	34.26	34.54	139,881
11 Oct 16	34.50000 -0.51	35.10	34.46	35.10	84,986
10 Oct 16	35.01000 +0.13	35.15	34.78	34.90	96,122
07 Oct 16	34.87500 -0.51	35.44	34.78	35.42	120,115
06 Oct 16	35.38500 -0.07	35.78	35.36	35.74	131,675
05 Oct 16	35.45000 +0.11	35.63	34.93	35.17	158,975
04 Oct 16	35.34000 +0.08	35.64	35.17	35.24	142,845
30 Sep 16	35.26000 -0.37	35.44	33.90	34.47	351,214
29 Sep 16	35.63000 -0.73	36.63	35.52	36.63	177,243
28 Sep 16	36.36000 +0.58	36.63	36.08	36.11	209,284
27 Sep 16	35.78500 +0.33	35.85	34.92	35.70	190,032
26 Sep 16	35.45000 -0.17	35.88	35.39	35.60	151,678
23 Sep 16	35.62500 -2.03	37.17	35.38	37.15	532,932
22 Sep 16	37.66000 +0.51	37.85	37.31	37.44	168,961
21 Sep 16	37.14500 +0.12	37.70	37.10	37.32	126,211
20 Sep 16	37.03000 -0.42	37.58	37.03	37.51	129,149
19 Sep 16	37.45000 +0.44	37.68	37.13	37.24	144,773
16 Sep 16	37.00500 +0.16	37.20	36.79	36.98	225,152
15 Sep 16	36.84500 +0.67	36.99	36.20	36.61	296,686
14 Sep 16	36.18000 +0.18	36.87	36.08	36.60	134,099
13 Sep 16	36.00000 +0.04	36.33	35.85	36.19	124,090
12 Sep 16	35.95500 -0.71	36.30	35.63	36.30	195,626
09 Sep 16	36.67000 -0.08	37.05	36.56	36.76	103,357
08 Sep 16	36.74500 -0.48	37.31	36.60	37.20	109,706
07 Sep 16	37.22500 +0.14	37.24	36.86	37.00	90,881
06 Sep 16	37.08500 +0.24	37.10	36.65	36.97	84,085
05 Sep 16	36.85000 +0.13	37.09	36.69	37.00	61,164
02 Sep 16	36.72500 +0.14	36.76	36.03	36.75	121,796
01 Sep 16	36.58500 +0.28	37.15	36.10	36.10	169,052
31 Aug 16	36.30000 -0.08	36.83	36.20	36.35	184,371
30 Aug 16	36.37500 +0.67	36.54	35.79	35.99	177,868
29 Aug 16	35.70000 -0.41	36.00	35.28	35.97	105,819
26 Aug 16	36.11000 +0.82	36.15	35.14	35.34	143,455
25 Aug 16	35.29000 -0.38	35.62	35.03	35.58	82,982
24 Aug 16	35.67500 +0.19	35.72	35.13	35.40	131,532
23 Aug 16	35.48500 +0.38	35.54	34.99	35.19	70,585
22 Aug 16	35.10500 +0.04	35.60	34.85	35.01	107,836
19 Aug 16	35.06500 -0.36	35.06	33.06	34.65	347,616
18 Aug 16	35.42500 +0.53	35.61	35.10	35.20	63,838
17 Aug 16	34.89500 -0.20	35.40	34.70	35.31	66,995
16 Aug 16	35.09500 -0.09	35.56	34.90	35.21	163,681
15 Aug 16	35.18500 +0.49	35.50	34.81	34.81	151,268
12 Aug 16	34.70000 -0.13	34.85	34.21	34.85	137,712
11 Aug 16	34.83000 +1.13	35.12	33.56	34.03	163,503
10 Aug 16	33.70000 -0.13	33.90	33.53	33.90	119,200
09 Aug 16	33.83500 +0.56	33.83	33.11	33.36	91,285
08 Aug 16	33.28000 +0.27	33.45	33.04	33.10	95,613
05 Aug 16	33.01000 +0.39	33.06	32.35	32.62	84,725
04 Aug 16	32.62000 +0.64	32.90	32.18	32.19	129,816
03 Aug 16	31.98000 -0.10	32.22	31.44	32.04	148,911
02 Aug 16	32.08000 -0.66	32.75	31.80	32.75	128,258
01 Aug 16	32.74500 +0.13	32.92	32.35	32.90	100,529
29 Jul 16	32.62000 +0.22	32.65	32.19	32.30	104,755
28 Jul 16	32.40500 -0.55	33.24	32.36	32.97	106,281
27 Jul 16	32.95000 +0.65	33.16	32.50	32.50	130,432
26 Jul 16	32.30000 +0.38	32.56	31.74	31.88	102,701
25 Jul 16	31.91500 +0.36	32.08	31.50	31.50	113,055
22 Jul 16	31.56000 -0.59	32.28	31.42	32.18	108,163
21 Jul 16	32.14500 -0.02	32.28	31.74	32.28	82,632
20 Jul 16	32.16500 +0.75	32.33	31.42	31.42	102,895
19 Jul 16	31.42000 -0.63	32.02	31.00	32.02	144,797
18 Jul 16	32.05000 +0.34	32.14	31.56	31.89	138,938
15 Jul 16	31.71000 +0.11	31.84	31.33	31.66	139,216
14 Jul 16	31.59500 +0.69	31.93	31.49	31.60	170,430
13 Jul 16	30.90000 +0.00	31.41	30.85	31.05	233,162
12 Jul 16	30.90000 +0.55	31.07	29.67	30.19	193,648
11 Jul 16	30.35500 +1.05	30.46	29.31	29.83	197,800
08 Jul 16	29.31000 +0.99	29.80	28.31	28.39	150,618
07 Jul 16	28.32000 +0.59	28.72	27.97	28.00	145,815
06 Jul 16	27.73000 -0.95	28.48	27.17	28.48	286,128
05 Jul 16	28.68000 -0.35	29.05	28.35	28.80	165,195
04 Jul 16	29.03500 -1.63	30.66	28.92	30.60	162,098
01 Jul 16	30.66500 +1.90	30.72	28.76	29.01	214,477
30 Jun 16	28.76500 -0.05	29.42	28.59	29.05	193,170
29 Jun 16	28.81500 -0.68	30.11	28.55	30.11	306,522
28 Jun 16	29.49500 +0.92	29.67	28.81	29.27	193,778
27 Jun 16	28.58000 -2.89	31.41	28.31	31.41	317,715
24 Jun 16	31.47000 -2.40	32.34	30.55	31.50	215,282
23 Jun 16	33.86500 +0.30	34.11	33.37	33.60	74,710
22 Jun 16	33.56500 -0.16	34.03	33.32	33.85	106,617
21 Jun 16	33.72500 -0.56	34.40	33.62	34.38	107,590
20 Jun 16	34.28500 +1.25	34.33	33.60	33.64	136,531
17 Jun 16	33.03500 +1.42	33.05	32.35	32.50	448,714
16 Jun 16	31.61000 +0.10	31.88	31.20	31.32	167,119
15 Jun 16	31.51500 -0.09	32.22	31.51	31.63	190,505
14 Jun 16	31.60500 -0.39	32.12	31.25	31.86	148,774
13 Jun 16	31.99500 -0.69	32.57	31.80	32.51	110,834
10 Jun 16	32.69000 -0.91	33.84	32.52	33.80	108,358
09 Jun 16	33.60000 -0.59	34.24	33.39	34.24	82,180
08 Jun 16	34.19000 -0.44	34.77	34.08	34.54	68,553
07 Jun 16	34.62500 +0.67	34.67	33.96	33.96	66,117
06 Jun 16	33.95000 +0.17	34.36	33.74	33.80	36,261
03 Jun 16	33.78000 -1.16	35.05	33.63	35.00	99,548
02 Jun 16	34.93500 +0.51	34.98	34.33	34.54	99,631
01 Jun 16	34.43000 +0.49	34.51	33.72	34.02	91,068
31 May 16	33.94500 -0.22	34.22	33.77	34.17	108,437
30 May 16	34.17000 +0.17	34.44	34.14	34.14	38,579
27 May 16	33.99500 -0.01	34.20	33.90	34.10	40,355
26 May 16	34.00000 +0.10	34.26	33.99	34.00	79,472
25 May 16	33.89500 +0.78	34.14	33.33	33.40	131,818
24 May 16	33.11000 +0.53	33.22	32.41	32.49	98,567
23 May 16	32.58000 -0.58	33.39	32.25	33.15	130,961
20 May 16	33.16500 -0.01	33.64	32.90	33.53	84,667
19 May 16	33.18000 +0.57	33.38	32.40	32.56	123,855
18 May 16	32.61000 -0.65	33.19	32.22	33.06	160,372
17 May 16	33.26500 -0.05	33.72	32.96	33.35	79,236
13 May 16	33.31500 +0.10	33.68	33.04	33.14	85,937
12 May 16	33.21000 -0.30	33.88	33.07	33.30	42,461
11 May 16	33.50500 -0.05	33.75	33.38	33.66	83,795
10 May 16	33.55500 +0.63	33.56	33.08	33.25	88,941
09 May 16	32.92500 -0.06	33.60	32.83	33.33	28,401
06 May 16	32.98000 +0.19	33.54	32.47	32.68	79,937
05 May 16	32.79000 +0.13	32.92	32.42	32.79	30,871
04 May 16	32.66500 -0.27	33.01	32.28	33.01	113,563
03 May 16	32.93500 -0.90	33.73	32.80	33.73	110,966
02 May 16	33.83000 +0.46	33.90	33.47	33.58	61,618
29 Apr 16	33.37500 -0.72	34.03	33.25	33.55	269,495
28 Apr 16	34.10000 +0.03	34.15	33.33	34.00	107,931
27 Apr 16	34.07000 +0.57	34.20	33.40	33.51	145,518
26 Apr 16	33.50000 -0.50	34.23	33.22	34.20	109,750
25 Apr 16	34.00000 -0.01	34.30	33.70	34.17	129,801
22 Apr 16	34.01000 -0.89	34.93	33.76	34.90	167,879
21 Apr 16	34.90000 -0.17	35.30	34.67	35.19	114,611
20 Apr 16	35.07500 +0.10	35.12	34.55	34.95	132,500
19 Apr 16	34.98000 +1.01	35.10	33.89	34.00	160,206
18 Apr 16	33.96500 +0.93	34.21	32.67	33.09	122,684
15 Apr 16	33.03500 -1.33	34.40	33.03	34.37	371,971
14 Apr 16	34.37000 -1.60	36.25	34.32	36.25	164,378
13 Apr 16	35.97500 +1.22	36.49	34.54	34.54	210,353
12 Apr 16	34.75500 +0.10	34.86	33.89	34.71	87,965
11 Apr 16	34.66000 +0.42	34.94	33.50	33.60	179,040
08 Apr 16	34.23500 -0.01	34.55	33.95	34.10	114,301
07 Apr 16	34.25000 -0.35	34.80	34.00	34.69	85,229
06 Apr 16	34.60000 -0.26	35.01	34.45	34.89	101,041
05 Apr 16	34.86000 -1.10	35.75	34.73	35.75	68,955
04 Apr 16	35.96500 -0.55	36.74	35.92	36.57	66,688
01 Apr 16	36.51500 -0.78	37.24	36.29	37.24	80,477
31 Mar 16	37.29500 +0.47	37.60	36.60	36.69	73,305
30 Mar 16	36.82000 +0.25	37.06	36.61	36.66	179,010
29 Mar 16	36.57000 +0.05	36.74	36.10	36.74	43,803
24 Mar 16	36.52000 -0.38	36.89	36.19	36.75	68,106
23 Mar 16	36.90000 +0.00	37.42	36.81	36.92	50,954
22 Mar 16	36.90000 -0.41	37.37	36.60	37.18	152,036
21 Mar 16	37.31500 -0.20	38.19	37.01	37.40	117,400
18 Mar 16	37.51500 -0.03	38.04	37.21	37.37	208,285
17 Mar 16	37.54500 +0.51	37.73	36.61	37.21	129,712
16 Mar 16	37.03500 +0.61	37.28	36.36	36.36	75,941
15 Mar 16	36.42500 -0.42	36.74	36.22	36.60	58,682
14 Mar 16	36.85000 +0.29	37.49	36.44	36.80	107,891
11 Mar 16	36.56000 +1.34	36.65	35.32	35.61	55,533
10 Mar 16	35.22000 -1.57	37.37	35.12	36.70	84,822
09 Mar 16	36.79500 +0.03	37.18	36.51	36.89	77,262
08 Mar 16	36.76000 -0.38	37.21	36.24	36.72	46,275
07 Mar 16	37.14000 -0.19	37.22	36.67	37.05	135,373
04 Mar 16	37.33500 +0.10	37.56	37.08	37.37	101,536
03 Mar 16	37.23000 +0.40	37.27	36.51	36.93	65,323
02 Mar 16	36.82500 +0.17	37.38	36.39	36.76	96,803
01 Mar 16	36.65000 +0.70	36.83	35.68	35.74	96,929
29 Feb 16	35.95000 +0.87	35.95	34.47	35.00	99,283
26 Feb 16	35.08000 +1.11	35.51	34.17	34.18	112,687
25 Feb 16	33.97000 -0.08	34.51	33.83	34.21	77,351
24 Feb 16	34.05000 -0.91	35.17	33.24	35.01	110,827
23 Feb 16	34.96000 -0.59	35.77	34.76	35.55	41,284
22 Feb 16	35.55000 +0.24	35.83	35.15	35.74	159,744
19 Feb 16	35.31000 -0.24	35.97	34.61	35.63	117,161
18 Feb 16	35.55500 +0.01	35.93	35.21	35.81	146,273
17 Feb 16	35.54500 -0.08	36.27	35.40	35.60	164,625
16 Feb 16	35.62500 +1.29	35.88	34.68	35.53	184,184
15 Feb 16	34.33500 +1.26	34.81	33.57	33.88	101,191
12 Feb 16	33.07000 +0.26	33.62	32.67	33.16	105,213
11 Feb 16	32.80500 -1.20	33.88	32.54	33.87	130,485
10 Feb 16	34.01000 +1.08	34.65	33.00	33.25	136,677
09 Feb 16	32.92500 -0.41	33.65	32.36	33.23	173,061
08 Feb 16	33.33500 -2.67	35.94	33.25	35.87	152,591
05 Feb 16	36.00500 +1.01	36.64	34.76	35.17	134,571
04 Feb 16	35.00000 -0.97	36.30	34.00	36.28	163,263
03 Feb 16	35.96500 -1.31	37.21	35.85	37.15	183,007
02 Feb 16	37.27000 -0.22	37.79	37.00	37.60	176,256
01 Feb 16	37.49000 -0.79	38.42	36.90	38.26	109,175
29 Jan 16	38.28000 +0.11	38.92	37.83	38.47	86,622
28 Jan 16	38.16500 -0.67	39.19	37.85	38.72	117,437
27 Jan 16	38.84000 -0.03	39.10	38.26	39.10	54,588
26 Jan 16	38.87000 +0.15	39.41	37.90	38.30	130,540
25 Jan 16	38.71500 +0.25	39.34	38.15	38.47	113,850
22 Jan 16	38.46500 +0.47	38.80	38.02	38.35	171,581
21 Jan 16	37.99000 +1.49	38.21	36.21	36.31	130,568
20 Jan 16	36.50000 -1.55	37.33	36.13	37.33	175,098
19 Jan 16	38.05000 +1.65	38.49	36.93	37.00	136,182
18 Jan 16	36.40000 -0.53	37.27	35.75	36.80	185,640
15 Jan 16	36.93000 -0.35	37.42	36.17	37.31	170,024
14 Jan 16	37.27500 -1.14	38.22	36.70	38.06	211,622
13 Jan 16	38.42000 +0.11	39.30	38.38	38.74	219,997
12 Jan 16	38.31000 +0.51	38.65	37.72	38.00	277,681
11 Jan 16	37.80000 +2.18	38.50	36.00	36.50	226,280
08 Jan 16	35.62000 -1.73	38.25	35.62	37.60	186,741
07 Jan 16	37.34500 -0.19	37.59	35.94	36.95	174,200
06 Jan 16	37.53500 -0.26	37.83	36.97	37.83	210,513
05 Jan 16	37.79500 +0.89	37.79	36.80	36.99	134,134
04 Jan 16	36.90000 -1.63	38.33	36.67	38.33	105,842
30 Dec 15	38.53000 -0.08	38.66	38.27	38.60	34,870
29 Dec 15	38.60500 +0.47	38.72	38.26	38.32	78,709
28 Dec 15	38.13500 -0.44	38.76	37.85	38.76	53,663
23 Dec 15	38.57500 +0.98	38.71	37.63	37.78	47,744
22 Dec 15	37.60000 +0.11	38.07	37.14	37.67	40,636
21 Dec 15	37.49000 -0.30	38.63	37.49	37.94	87,593
18 Dec 15	37.79000 -0.64	38.50	37.45	38.26	110,416
17 Dec 15	38.43000 +0.85	38.99	38.10	38.10	152,898
16 Dec 15	37.58000 +0.53	38.00	36.85	37.24	78,258
15 Dec 15	37.05500 +1.58	37.52	35.70	35.70	78,963
14 Dec 15	35.47000 -0.89	36.54	35.46	36.54	78,922
11 Dec 15	36.36000 -1.26	37.81	36.12	37.81	73,851
10 Dec 15	37.62000 -0.57	38.22	37.04	38.20	104,538
09 Dec 15	38.19000 +0.91	38.61	36.65	37.49	154,114
08 Dec 15	37.28000 -0.88	38.42	36.93	38.42	138,198
07 Dec 15	38.16000 +1.63	38.49	36.82	36.82	154,164
04 Dec 15	36.53000 -0.35	36.99	35.52	36.90	147,696
03 Dec 15	36.87500 -1.32	38.99	36.82	38.01	142,270
02 Dec 15	38.19500 -1.10	39.58	38.06	39.21	76,717
01 Dec 15	39.30000 +0.15	40.40	39.17	39.33	222,245
30 Nov 15	39.15000 +1.65	39.50	37.26	37.63	225,191
27 Nov 15	37.50000 +0.30	37.60	36.83	37.04	68,499
26 Nov 15	37.20000 +1.01	37.28	36.15	36.20	183,382
25 Nov 15	36.19500 +0.06	36.25	35.91	35.94	125,800
24 Nov 15	36.13500 -0.66	36.85	35.70	36.85	89,398
23 Nov 15	36.79500 -0.17	37.13	36.53	36.89	79,113
20 Nov 15	36.96000 -0.20	37.38	36.47	37.38	74,658
19 Nov 15	37.16000 +0.66	37.49	36.53	36.59	118,115
18 Nov 15	36.50000 -0.41	36.97	36.25	36.96	117,767
17 Nov 15	36.91000 +0.31	37.69	36.74	36.74	117,712
16 Nov 15	36.60000 +0.70	36.76	35.65	35.78	98,808
13 Nov 15	35.90000 +0.05	36.24	35.35	35.98	137,167
12 Nov 15	35.85000 -1.14	37.15	35.55	37.15	127,612
11 Nov 15	36.98500 -0.15	37.72	36.88	37.31	55,407
10 Nov 15	37.13000 -0.61	37.90	36.65	37.90	83,645
09 Nov 15	37.74500 -1.31	39.34	37.60	39.32	93,305
06 Nov 15	39.05000 +0.63	39.70	38.43	38.43	142,809
05 Nov 15	38.42500 +0.22	38.48	37.65	38.42	66,339
04 Nov 15	38.21000 -0.59	38.88	38.01	38.88	102,309
03 Nov 15	38.80000 +0.78	38.87	38.04	38.15	123,215
02 Nov 15	38.01500 +0.62	38.28	37.25	37.25	143,588
30 Oct 15	37.39500 +0.17	37.72	37.14	37.31	78,168
29 Oct 15	37.23000 -0.10	37.68	37.07	37.49	95,087
28 Oct 15	37.33000 +0.53	37.47	36.88	37.13	76,968
27 Oct 15	36.80000 +0.06	37.37	36.72	37.18	98,356
26 Oct 15	36.73500 +0.13	36.79	36.39	36.63	112,155
23 Oct 15	36.60500 +0.58	37.45	36.35	36.37	147,300
22 Oct 15	36.02500 +2.30	36.24	33.67	33.87	272,361
21 Oct 15	33.73000 +1.06	33.73	32.37	32.98	246,455
20 Oct 15	32.67000 -0.60	33.30	32.50	33.19	159,818
19 Oct 15	33.27000 -0.11	33.70	32.96	33.22	100,458
16 Oct 15	33.38500 -0.93	34.63	33.14	34.63	129,336
15 Oct 15	34.31000 -0.23	34.97	34.19	34.78	121,441
14 Oct 15	34.54000 +0.26	35.25	33.78	33.90	165,458
13 Oct 15	34.28000 -2.02	35.94	33.76	35.94	213,024
12 Oct 15	36.30000 +0.51	36.86	36.00	36.00	175,881
09 Oct 15	35.79000 +0.37	36.80	35.54	35.58	281,330
08 Oct 15	35.42500 +1.15	35.74	34.02	34.02	231,259
07 Oct 15	34.27000 +0.94	34.60	33.33	33.76	125,100
06 Oct 15	33.32500 -0.02	33.94	32.96	33.39	127,902
05 Oct 15	33.34500 +1.03	33.41	32.49	32.81	85,795
02 Oct 15	32.31000 +0.52	32.65	31.75	32.01	114,454
01 Oct 15	31.79500 -0.47	32.80	31.60	32.48	181,765
30 Sep 15	32.26500 +0.94	32.40	31.35	32.10	406,254
29 Sep 15	31.32500 -0.05	32.30	30.51	31.00	330,384
28 Sep 15	31.37000 -1.83	33.10	31.27	32.98	188,311
25 Sep 15	33.20000 +2.07	34.10	32.19	32.19	165,297
24 Sep 15	31.13000 -1.37	33.37	30.62	32.92	205,740
23 Sep 15	32.50000 +1.00	33.06	31.22	31.68	338,108
22 Sep 15	31.49500 -2.71	34.58	31.30	34.50	408,234
21 Sep 15	34.21000 +0.22	34.50	31.24	34.41	362,849
18 Sep 15	33.99000 -3.36	34.97	31.32	31.69	2,134,036
17 Sep 15	37.35000 +0.14	38.21	37.02	37.44	174,947
16 Sep 15	37.21000 +0.00	37.51	37.13	37.25	92,320
15 Sep 15	37.21000 -0.28	37.61	37.00	37.50	141,087
14 Sep 15	37.49000 -0.31	38.04	37.10	37.90	105,498
11 Sep 15	37.80500 -0.23	38.19	37.38	38.19	97,296
10 Sep 15	38.03500 -0.28	38.30	37.82	38.15	128,735
09 Sep 15	38.31000 +1.27	38.96	37.60	37.76	163,273
08 Sep 15	37.04500 +0.04	37.51	36.81	37.20	213,009
07 Sep 15	37.00000 +0.55	37.10	36.63	36.85	90,143
04 Sep 15	36.45000 -0.55	36.93	36.30	36.84	149,448
03 Sep 15	37.00000 +0.46	37.38	36.28	37.09	224,510
02 Sep 15	36.54000 -0.06	37.00	36.21	36.95	102,867
01 Sep 15	36.60000 -0.94	37.44	36.06	37.00	103,532
31 Aug 15	37.54000 -0.05	38.66	37.01	37.90	172,269
28 Aug 15	37.59000 -0.74	38.76	37.29	38.62	139,305
27 Aug 15	38.33000 +1.06	39.01	37.91	38.40	235,938
26 Aug 15	37.27000 +0.42	37.97	36.40	36.77	197,316
25 Aug 15	36.84500 +1.63	37.31	35.50	36.06	203,423
24 Aug 15	35.21500 -2.49	36.99	33.65	36.17	250,281
21 Aug 15	37.70500 -1.15	39.13	36.52	37.00	244,193
20 Aug 15	38.85500 -1.76	40.49	38.50	40.48	151,605
19 Aug 15	40.61000 -0.67	41.37	40.52	41.20	78,092
18 Aug 15	41.28000 -0.10	41.80	40.99	41.48	70,680
17 Aug 15	41.37500 +0.48	41.97	40.71	41.97	90,647
14 Aug 15	40.89500 -0.15	42.57	40.76	42.00	126,783
13 Aug 15	41.05000 +1.35	41.40	40.60	41.13	127,115
12 Aug 15	39.69500 -2.47	41.81	38.67	41.80	208,649
11 Aug 15	42.16000 -0.78	43.05	41.89	43.00	86,021
10 Aug 15	42.94000 -0.40	43.79	42.60	43.75	105,942
07 Aug 15	43.34000 -0.69	44.32	43.30	44.00	52,390
06 Aug 15	44.02500 -0.38	44.78	43.76	44.31	39,033
05 Aug 15	44.40000 +0.00	45.20	44.13	44.80	63,165
04 Aug 15	44.40500 +0.22	44.75	44.19	44.46	98,151
03 Aug 15	44.19000 +1.01	44.79	42.00	43.00	105,529
31 Jul 15	43.18000 +1.11	43.40	41.31	41.95	106,975
30 Jul 15	42.07000 -0.24	42.81	41.17	42.70	90,311
29 Jul 15	42.30500 -0.24	43.06	41.82	43.03	84,489
28 Jul 15	42.54000 +0.78	43.20	41.96	42.03	57,975
27 Jul 15	41.75500 -1.78	43.40	41.76	43.32	96,909
24 Jul 15	43.54000 -0.78	44.49	43.33	44.34	80,675
23 Jul 15	44.32000 -0.39	45.19	43.74	45.19	72,704
22 Jul 15	44.70500 -0.46	45.06	44.39	45.01	68,872
21 Jul 15	45.17000 -0.54	46.01	45.01	45.41	96,715
20 Jul 15	45.70500 +1.21	45.79	44.51	44.51	78,822
17 Jul 15	44.50000 +0.15	44.84	44.13	44.60	37,965
16 Jul 15	44.35000 +0.56	45.20	44.00	44.20	108,648
15 Jul 15	43.79000 +1.69	44.50	42.92	43.90	217,373
14 Jul 15	42.10500 -0.11	42.63	41.04	42.36	204,801
13 Jul 15	42.21500 +0.21	43.49	42.05	42.53	99,094
10 Jul 15	42.01000 +0.72	43.73	41.60	42.41	157,284
09 Jul 15	41.29500 +0.38	41.49	40.54	40.90	134,662
08 Jul 15	40.91000 -1.29	42.50	40.80	42.50	173,043
07 Jul 15	42.20000 -1.63	44.17	42.20	43.68	108,810
06 Jul 15	43.82500 -0.18	44.08	43.29	43.40	62,620
03 Jul 15	44.00500 +0.29	44.18	43.60	43.87	47,033
02 Jul 15	43.71500 -0.28	44.26	43.53	43.74	83,067
01 Jul 15	44.00000 +0.76	44.64	43.20	43.20	104,704
30 Jun 15	43.24000 -0.21	44.15	42.60	43.15	133,322
29 Jun 15	43.45000 -1.01	43.90	41.85	42.21	141,568
26 Jun 15	44.46500 -0.01	45.01	43.83	44.48	77,125
25 Jun 15	44.48000 -0.89	45.00	44.11	44.99	108,966
24 Jun 15	45.36500 -0.65	45.98	45.13	45.90	178,377
23 Jun 15	46.02000 +1.05	46.28	44.85	45.33	150,752
22 Jun 15	44.97500 +1.98	44.97	43.56	43.80	138,340
19 Jun 15	42.99000 +0.73	44.30	42.24	42.44	903,960
18 Jun 15	42.26000 -0.49	42.77	41.10	42.70	328,163
17 Jun 15	42.75000 -1.32	44.50	42.60	44.21	162,665
16 Jun 15	44.07000 +0.28	44.36	43.00	43.26	95,046
15 Jun 15	43.78500 -0.79	45.22	43.31	44.29	126,131
12 Jun 15	44.57500 -1.31	46.17	44.24	45.66	115,261
11 Jun 15	45.88000 +0.26	46.32	45.60	45.65	108,800
10 Jun 15	45.62000 +1.33	45.80	44.06	44.40	111,833
09 Jun 15	44.29500 +0.38	44.37	42.90	43.75	79,543
08 Jun 15	43.91500 -1.01	45.09	43.78	44.96	41,073
05 Jun 15	44.93000 -0.28	45.38	44.22	44.90	37,565
04 Jun 15	45.20500 -0.69	45.83	44.76	45.62	94,748
03 Jun 15	45.90000 +0.47	46.50	45.15	45.77	137,726
02 Jun 15	45.43500 +0.07	45.89	45.22	45.89	142,831
01 Jun 15	45.37000 +0.91	45.69	44.36	44.80	96,037
29 May 15	44.46000 -0.23	45.00	43.90	44.86	146,425
28 May 15	44.68500 -0.16	45.60	44.50	44.91	173,684
27 May 15	44.85000 +0.05	45.20	44.10	44.66	166,516
26 May 15	44.80000 -0.70	46.00	44.29	45.79	184,168
22 May 15	45.50000 -0.78	46.56	45.35	46.47	202,684
21 May 15	46.28000 +1.53	46.54	44.76	44.90	583,702
20 May 15	44.75000 +2.50	45.15	42.98	44.00	1,762,587
19 May 15	42.25000 +1.00	42.90	41.51	41.80	172,550
18 May 15	41.25000 +0.35	41.25	40.80	41.00	87,280
15 May 15	40.90000 -0.43	41.42	40.54	41.42	62,234
14 May 15	41.33000 +0.18	41.35	40.68	41.34	48,222
13 May 15	41.15500 +0.68	41.79	41.01	41.65	97,968
12 May 15	40.47000 -0.68	41.35	40.05	40.70	107,925
11 May 15	41.15500 -0.72	42.20	40.72	42.00	61,632
08 May 15	41.87000 +0.69	42.50	41.25	41.67	89,794
07 May 15	41.18000 -0.34	41.57	39.60	41.24	120,236
06 May 15	41.52000 -0.10	42.95	41.21	41.50	59,535
05 May 15	41.61500 -1.17	43.38	41.58	42.85	75,660
04 May 15	42.79000 +1.53	43.02	41.20	41.83	64,607
30 Apr 15	41.26000 -0.12	41.74	40.87	41.60	139,375
29 Apr 15	41.37500 -2.31	44.01	40.86	44.01	164,951
28 Apr 15	43.68500 -1.11	45.10	43.06	45.08	106,907
27 Apr 15	44.80000 -0.45	45.35	44.56	45.35	35,878
24 Apr 15	45.25000 +0.06	45.56	45.15	45.15	39,704
23 Apr 15	45.19500 -0.21	45.68	45.00	45.68	53,543
22 Apr 15	45.40000 -0.22	45.85	45.15	45.49	63,110
21 Apr 15	45.61500 +0.71	45.73	45.10	45.28	50,383
20 Apr 15	44.91000 +0.51	45.29	44.11	44.22	50,396
17 Apr 15	44.40500 -1.20	45.67	44.32	45.47	75,192
16 Apr 15	45.60500 -0.61	46.23	45.37	46.02	44,451
15 Apr 15	46.21500 +0.63	46.45	45.70	45.81	88,232
14 Apr 15	45.58500 -0.28	45.80	45.01	45.80	72,547
13 Apr 15	45.86000 -0.19	46.33	45.71	46.25	84,097
10 Apr 15	46.05000 -0.19	46.30	45.88	46.30	68,598
09 Apr 15	46.24000 +0.32	46.30	45.50	46.20	105,196
08 Apr 15	45.92000 -0.08	46.28	45.33	46.28	90,476
07 Apr 15	46.00000 +0.50	46.25	45.28	46.25	111,532
02 Apr 15	45.50000 +0.38	45.52	45.06	45.12	58,507
01 Apr 15	45.12000 +0.31	46.00	44.81	44.93	54,719
31 Mar 15	44.81000 -1.34	46.16	44.07	46.16	163,195
30 Mar 15	46.15000 -0.16	47.20	45.94	46.75	114,627
27 Mar 15	46.31500 -0.40	47.69	45.00	45.93	154,111
26 Mar 15	46.71500 +0.83	46.72	43.31	45.80	126,234
25 Mar 15	45.88500 -0.19	47.00	45.47	46.45	82,479
24 Mar 15	46.07000 -0.58	46.90	45.50	46.60	124,392
23 Mar 15	46.65000 -0.85	48.50	46.13	48.00	101,435
20 Mar 15	47.50000 +0.50	47.99	47.16	47.23	83,356
19 Mar 15	47.00000 +2.71	47.12	44.35	44.90	111,731
18 Mar 15	44.29000 -1.20	45.88	42.22	45.77	149,676
17 Mar 15	45.49000 -1.22	47.07	44.62	46.75	91,112
16 Mar 15	46.70500 +0.35	47.12	46.20	46.30	58,788
13 Mar 15	46.36000 +0.41	46.36	45.55	46.00	59,896
12 Mar 15	45.95000 -0.05	46.05	45.58	46.04	36,677
11 Mar 15	46.00000 +0.25	46.13	44.60	45.70	100,535
10 Mar 15	45.75000 -0.13	46.40	45.75	46.11	69,315
09 Mar 15	45.88000 -0.02	46.04	45.73	45.90	53,869
06 Mar 15	45.90000 +1.20	46.40	44.65	45.00	167,815
05 Mar 15	44.70000 +1.06	45.49	43.79	44.00	112,311
04 Mar 15	43.64000 +0.31	44.38	43.13	43.33	117,742
03 Mar 15	43.33000 +0.88	44.10	42.71	42.80	151,456
02 Mar 15	42.45000 +0.00	42.84	41.55	42.84	116,443
27 Feb 15	42.45000 +0.37	42.96	41.39	42.10	67,118
26 Feb 15	42.08000 -0.44	42.78	40.18	42.78	153,786
25 Feb 15	42.52000 +0.02	43.46	41.96	42.76	97,481
24 Feb 15	42.50000 +0.35	43.00	42.31	42.31	72,186
23 Feb 15	42.15000 +0.57	42.55	41.58	42.00	104,574
20 Feb 15	41.58000 +1.08	42.25	40.50	40.50	166,807
19 Feb 15	40.50000 +0.38	40.90	39.99	40.25	97,456
18 Feb 15	40.12500 +0.22	40.13	39.90	40.00	42,416
17 Feb 15	39.90000 -0.08	40.12	39.24	39.85	22,982
16 Feb 15	39.98000 -0.17	40.25	39.95	40.24	28,999
13 Feb 15	40.15000 -0.08	40.25	39.77	40.18	63,787
12 Feb 15	40.23000 -0.06	40.40	39.10	40.37	67,707
11 Feb 15	40.29500 +0.07	41.00	40.06	40.48	60,772
10 Feb 15	40.22500 +0.33	40.30	39.80	40.00	25,847
09 Feb 15	39.89000 -0.68	40.69	37.32	40.69	179,334
06 Feb 15	40.57000 -0.12	40.80	40.34	40.65	22,777
05 Feb 15	40.69000 +0.11	40.80	40.04	40.04	45,465
04 Feb 15	40.58000 -0.42	40.99	40.10	40.99	38,765
03 Feb 15	41.00000 +0.50	41.90	40.70	41.50	88,244
02 Feb 15	40.50000 +0.31	40.74	40.10	40.30	63,388
30 Jan 15	40.19500 +0.10	40.35	39.73	40.30	46,502
29 Jan 15	40.10000 +0.31	40.15	39.74	39.99	26,250
28 Jan 15	39.79000 -0.12	40.25	38.90	40.25	73,664
27 Jan 15	39.91000 -0.44	40.35	39.56	40.35	47,069
26 Jan 15	40.35000 +1.38	40.76	38.92	38.94	114,249
23 Jan 15	38.97500 +0.82	39.40	38.50	38.50	87,236
22 Jan 15	38.15000 +0.10	38.64	38.00	38.45	68,257
21 Jan 15	38.05000 -0.12	39.05	36.88	38.60	118,457
20 Jan 15	38.17000 -1.57	40.75	37.69	40.05	149,842
19 Jan 15	39.74000 +1.30	39.75	38.90	39.11	115,028
16 Jan 15	38.44500 +0.15	39.79	38.10	38.30	143,197
15 Jan 15	38.29000 +2.09	39.00	36.50	36.60	133,644
14 Jan 15	36.20000 +0.60	36.70	35.33	35.55	89,930
13 Jan 15	35.60000 -0.09	35.75	35.30	35.70	49,061
12 Jan 15	35.69000 +1.65	35.99	34.71	34.90	58,144
09 Jan 15	34.04500 -0.76	35.90	34.04	35.33	83,015
08 Jan 15	34.80000 +1.40	34.90	33.45	33.45	118,488
07 Jan 15	33.40000 +0.35	33.89	33.10	33.46	48,880
06 Jan 15	33.05500 +0.15	34.00	32.13	32.56	70,478
05 Jan 15	32.90500 -1.85	35.25	32.90	35.17	39,901
02 Jan 15	34.75000 -0.25	35.21	34.66	35.00	27,821
30 Dec 14	35.00000 -0.70	35.75	35.00	35.67	20,091
29 Dec 14	35.70000 -0.30	36.00	35.12	36.00	17,355
23 Dec 14	36.00000 +0.76	36.50	35.05	35.50	37,629
22 Dec 14	35.23500 +0.33	35.50	34.60	35.33	20,406
19 Dec 14	34.90000 -0.10	35.77	33.35	35.20	68,637
18 Dec 14	35.00000 -0.50	35.89	34.75	35.88	59,473
17 Dec 14	35.50000 +0.70	36.00	34.80	34.95	82,171
16 Dec 14	34.80000 +0.86	34.99	33.70	34.50	125,247
15 Dec 14	33.94000 +0.54	34.62	33.00	33.25	103,457
12 Dec 14	33.40000 +0.25	33.50	32.85	33.12	73,854
11 Dec 14	33.15000 -0.08	33.29	32.58	33.00	37,587
10 Dec 14	33.23000 +0.65	33.30	31.65	32.89	41,577
09 Dec 14	32.58000 -0.91	33.50	32.42	33.24	46,714
08 Dec 14	33.49000 +0.99	34.01	32.60	33.00	83,880
05 Dec 14	32.50000 +0.68	32.50	32.15	32.16	76,521
04 Dec 14	31.82000 +0.62	32.05	31.50	31.50	95,079
03 Dec 14	31.20000 +1.99	31.60	29.41	29.41	136,101
02 Dec 14	29.21000 +0.14	29.40	29.00	29.30	86,523
01 Dec 14	29.07000 +0.27	29.32	28.56	28.85	71,887
28 Nov 14	28.80000 -0.05	30.00	28.43	28.85	77,949
27 Nov 14	28.85000 +0.52	28.90	28.33	28.38	102,898
26 Nov 14	28.33000 -0.03	28.39	28.30	28.33	41,014
25 Nov 14	28.36000 -0.03	28.38	28.30	28.30	10,006
24 Nov 14	28.39500 +0.09	28.42	28.25	28.42	40,335
21 Nov 14	28.30500 -0.07	28.49	28.20	28.45	48,347
20 Nov 14	28.37000 -0.18	28.53	28.30	28.53	39,104
19 Nov 14	28.55000 +0.25	28.75	28.23	28.30	88,867
18 Nov 14	28.30000 -0.10	28.50	28.28	28.50	35,742
17 Nov 14	28.40000 +0.17	28.50	28.16	28.23	36,701
14 Nov 14	28.23000 -0.07	29.20	28.11	28.33	36,730
13 Nov 14	28.30000 +0.30	28.50	28.11	28.39	73,982
12 Nov 14	27.99500 +0.89	28.50	27.25	27.29	204,882
11 Nov 14	27.11000 +0.00	27.50	26.91	27.50	918,099

Hella GmbH & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	69.70000 -0.30	70.90	69.70	70.10	8,615
21 Oct 26	70.00000 -0.60	70.70	70.00	70.70	1,947
20 Oct 26	70.60000 +0.30	70.80	69.90	70.40	3,828
19 Oct 26	70.30000 -0.30	70.80	69.80	70.30	4,248
16 Oct 26	70.60000 -0.70	71.50	70.50	71.10	7,522
15 Oct 26	71.30000 +0.80	71.70	69.60	70.10	20,676
14 Oct 26	70.50000 +1.00	71.00	69.30	69.30	3,343
13 Oct 26	69.50000 +0.40	69.50	68.40	69.10	8,777
12 Oct 26	69.10000 +0.20	69.80	68.30	68.30	3,261
09 Oct 26	68.90000 -0.10	70.20	68.90	69.00	6,901
08 Oct 26	69.00000 -0.70	70.00	69.00	69.70	7,644
07 Oct 26	69.70000 +0.10	70.70	69.70	70.00	13,231
06 Oct 26	69.60000 -0.70	70.90	68.90	70.10	3,004
05 Oct 26	70.30000 +0.00	71.30	70.20	70.20	6,530
02 Oct 26	70.30000 +0.80	70.80	69.30	69.50	12,187
01 Oct 26	69.50000 -0.80	70.70	69.50	70.20	3,914
30 Sep 26	70.30000 +0.40	71.20	69.50	69.50	4,935
29 Sep 26	69.90000 +1.10	70.30	68.40	69.40	6,924
28 Sep 26	68.80000 -1.00	70.40	68.80	70.00	3,848
25 Sep 26	69.80000 +0.90	70.30	68.90	68.90	3,616
24 Sep 26	68.90000 -1.10	70.20	68.90	70.00	10,724
23 Sep 26	70.00000 +0.00	70.60	69.40	70.10	4,854
22 Sep 26	70.00000 -0.40	70.60	69.80	70.30	3,182
21 Sep 26	70.40000 +1.30	71.20	69.10	69.10	7,492
18 Sep 26	69.10000 -0.90	70.40	69.10	69.70	12,888
17 Sep 26	70.00000 -0.60	71.80	70.00	70.60	9,488
16 Sep 26	70.60000 +0.40	70.80	69.40	70.50	4,829
15 Sep 26	70.20000 +0.20	70.70	70.00	70.10	4,245
14 Sep 26	70.00000 -1.30	71.30	70.00	71.30	2,487
11 Sep 26	71.30000 -0.40	71.70	71.30	71.70	3,671
10 Sep 26	71.70000 +0.60	72.40	71.00	71.40	3,632
09 Sep 26	71.10000 +0.70	71.10	69.40	69.80	2,092
08 Sep 26	70.40000 -1.10	71.60	70.10	71.00	1,819
07 Sep 26	71.50000 -0.70	72.80	71.50	72.80	2,106
04 Sep 26	72.20000 +1.20	72.30	71.10	71.50	5,039
03 Sep 26	71.00000 +0.50	71.40	70.20	70.20	4,413
02 Sep 26	70.50000 +0.50	70.70	69.70	69.80	3,020
01 Sep 26	70.00000 -0.50	71.00	69.80	71.00	5,227
31 Aug 26	70.50000 +0.30	70.90	70.10	70.60	2,547
28 Aug 26	70.20000 -0.10	71.10	70.20	71.10	3,889
27 Aug 26	70.30000 +0.20	70.70	69.70	70.40	2,936
26 Aug 26	70.10000 -0.60	71.30	70.00	71.30	2,763
25 Aug 26	70.70000 +1.20	71.80	69.50	70.10	3,377
24 Aug 26	69.50000 -0.80	71.20	69.50	70.80	7,039
21 Aug 26	70.30000 -0.10	71.10	70.30	70.50	4,545
20 Aug 26	70.40000 -0.20	70.90	70.00	70.80	4,299
19 Aug 26	70.60000 -0.60	71.40	70.60	70.70	2,500
18 Aug 26	71.20000 -0.70	71.60	70.80	71.40	4,802
17 Aug 26	71.90000 -0.30	72.70	71.30	72.70	3,150
14 Aug 26	72.20000 +0.30	72.40	71.40	72.40	2,842
13 Aug 26	71.90000 -0.20	72.30	71.20	72.00	2,398
12 Aug 26	72.10000 +0.80	72.40	70.90	71.10	4,156
11 Aug 26	71.30000 -0.20	71.40	70.60	71.40	4,453
10 Aug 26	71.50000 -0.10	72.20	71.10	72.20	5,715
07 Aug 26	71.60000 +0.30	72.50	71.40	71.90	3,936
06 Aug 26	71.30000 +0.10	71.90	71.00	71.90	3,395
05 Aug 26	71.20000 +0.20	71.70	70.60	70.60	2,689
04 Aug 26	71.00000 -0.50	71.90	70.80	71.90	2,643
03 Aug 26	71.50000 +0.80	73.60	70.80	71.40	5,608
31 Jul 26	70.70000 +0.40	71.00	69.50	70.60	7,727
30 Jul 26	70.30000 -1.40	72.10	70.00	71.60	2,597
29 Jul 26	71.70000 +0.00	72.10	71.20	72.10	3,821
28 Jul 26	71.70000 +0.70	71.80	71.10	71.50	4,265
27 Jul 26	71.00000 -0.30	71.80	70.90	70.90	2,876
24 Jul 26	71.30000 +0.00	72.10	70.90	70.90	8,210
23 Jul 26	71.30000 -0.90	72.20	71.30	72.00	1,871
22 Jul 26	72.20000 +0.60	72.50	71.80	71.80	2,334
21 Jul 26	71.60000 -0.30	72.10	71.50	71.80	2,171
20 Jul 26	71.90000 +0.20	72.60	71.50	71.50	5,138
17 Jul 26	71.70000 -0.20	72.50	71.30	72.00	5,020
16 Jul 26	71.90000 +1.00	72.20	71.20	71.30	2,578
15 Jul 26	70.90000 +0.90	71.20	70.00	70.60	4,615
14 Jul 26	70.00000 -1.10	71.60	70.00	71.60	3,252
13 Jul 26	71.10000 -0.10	71.60	70.50	70.60	3,233
10 Jul 26	71.20000 -1.00	72.30	71.20	72.20	11,465
09 Jul 26	72.20000 +2.00	72.20	70.10	70.30	5,348
08 Jul 26	70.20000 -1.10	71.40	69.70	70.80	7,163
07 Jul 26	71.30000 -1.00	73.00	71.30	73.00	7,967
06 Jul 26	72.30000 -0.90	73.40	72.00	73.40	5,479
03 Jul 26	73.20000 +0.20	73.50	73.00	73.00	21,147
02 Jul 26	73.00000 +0.10	73.30	72.80	72.80	9,576
01 Jul 26	72.90000 +1.50	73.60	71.40	71.40	7,381
30 Jun 26	71.40000 +0.70	71.90	70.40	70.50	6,251
29 Jun 26	70.70000 -0.30	71.20	70.40	70.50	6,405
26 Jun 26	71.00000 -0.30	71.50	70.70	71.50	3,670
25 Jun 26	71.30000 +0.30	72.00	71.10	71.10	5,750
24 Jun 26	71.00000 -0.80	71.90	70.40	71.40	9,483
23 Jun 26	71.80000 -0.40	72.50	71.20	72.30	6,619
22 Jun 26	72.20000 +1.10	72.30	71.00	71.20	6,882
19 Jun 26	71.10000 +0.10	72.50	70.50	70.60	24,131
18 Jun 26	71.00000 -0.10	71.20	70.40	71.20	8,299
17 Jun 26	71.10000 -0.70	71.90	71.00	71.90	2,824
16 Jun 26	71.80000 +0.10	72.30	71.60	72.30	6,000
15 Jun 26	71.70000 +0.30	73.90	71.70	73.90	6,487
12 Jun 26	71.40000 +0.90	72.10	70.50	71.10	5,384
11 Jun 26	70.50000 +0.30	71.00	69.90	70.00	2,829
10 Jun 26	70.20000 -0.10	70.80	69.80	70.30	8,618
09 Jun 26	70.30000 -1.00	71.80	70.30	71.30	3,925
08 Jun 26	71.30000 -0.90	72.20	70.90	72.20	3,168
05 Jun 26	72.20000 -1.20	73.30	72.20	73.30	3,866
04 Jun 26	73.40000 +0.20	73.70	73.00	73.60	14,048
03 Jun 26	73.20000 -0.20	74.00	72.90	73.30	8,878
02 Jun 26	73.40000 +1.20	73.40	72.40	73.10	5,806
01 Jun 26	72.20000 -0.50	73.20	71.90	73.20	4,245
29 May 26	72.70000 +0.10	73.10	72.00	72.90	6,954
28 May 26	72.60000 -1.00	73.20	72.50	73.20	3,996
27 May 26	73.60000 +1.00	75.00	71.80	71.80	12,251
26 May 26	72.60000 +0.20	72.60	71.90	72.40	8,502
25 May 26	72.40000 +1.00	72.80	71.10	71.10	3,360
22 May 26	71.40000 +0.10	72.00	70.70	70.80	13,108
21 May 26	71.30000 +0.40	71.30	70.30	71.00	6,402
20 May 26	70.90000 -0.50	71.80	70.70	71.30	5,687
19 May 26	71.40000 -0.10	72.30	71.00	71.10	7,536
18 May 26	71.50000 +0.70	71.50	70.10	70.20	6,785
15 May 26	70.80000 -0.60	72.00	70.30	72.00	5,789
14 May 26	71.40000 -0.20	72.60	71.30	72.60	4,695
13 May 26	71.60000 +0.00	72.30	70.60	70.60	10,153
12 May 26	71.60000 +0.40	72.60	70.90	70.90	7,398
11 May 26	71.20000 +0.10	71.20	70.60	70.60	8,916
08 May 26	71.10000 -1.00	72.10	71.10	72.00	3,761
07 May 26	72.10000 -0.40	73.10	72.10	72.40	7,601
06 May 26	72.50000 +0.70	73.50	72.10	72.20	21,081
05 May 26	71.80000 +0.80	72.10	70.60	70.70	10,196
04 May 26	71.00000 -0.90	71.70	70.80	71.70	24,509
30 Apr 26	71.90000 +1.80	72.20	69.60	69.60	15,647
29 Apr 26	70.10000 +1.30	70.80	69.20	69.20	14,047
28 Apr 26	68.80000 +0.30	69.30	68.20	69.00	20,183
27 Apr 26	68.50000 +0.00	68.90	67.90	67.90	9,594
24 Apr 26	68.50000 -1.10	69.70	68.50	69.10	19,740
23 Apr 26	69.60000 +0.50	69.80	69.00	69.70	13,970
22 Apr 26	69.10000 -0.40	69.60	68.40	69.20	13,295
21 Apr 26	69.50000 -0.60	70.50	69.30	69.60	4,880
20 Apr 26	70.10000 -0.70	70.70	69.60	70.10	11,184
17 Apr 26	70.80000 +0.10	71.50	69.70	70.50	14,271
16 Apr 26	70.70000 -1.40	72.40	70.70	72.40	26,233
15 Apr 26	72.10000 -0.50	73.40	72.00	72.20	9,770
14 Apr 26	72.60000 -0.10	74.00	72.60	73.10	6,537
13 Apr 26	72.70000 -1.30	73.80	72.50	73.30	6,658
10 Apr 26	74.00000 +1.30	74.10	73.10	73.10	9,069
09 Apr 26	72.70000 -0.90	74.20	72.60	74.20	16,491
08 Apr 26	73.60000 +0.80	74.90	73.10	73.10	11,624
07 Apr 26	72.80000 -1.10	74.10	72.80	73.30	13,169
02 Apr 26	73.90000 -1.10	74.50	73.90	74.50	8,051
01 Apr 26	75.00000 +1.50	75.80	74.10	75.80	11,141
31 Mar 26	73.50000 +0.30	73.80	73.10	73.10	4,996
30 Mar 26	73.20000 -0.50	73.40	72.80	73.20	10,694
27 Mar 26	73.70000 -0.50	74.30	73.20	74.20	22,757
26 Mar 26	74.20000 +0.20	74.60	72.80	73.40	15,553
25 Mar 26	74.00000 +0.60	74.60	72.70	72.70	25,809
24 Mar 26	73.40000 -0.20	73.70	72.60	73.60	15,735
23 Mar 26	73.60000 +0.50	74.50	71.40	71.80	19,483
20 Mar 26	73.10000 -0.10	74.40	73.10	73.70	53,767
19 Mar 26	73.20000 -1.60	74.70	73.20	74.70	34,171
18 Mar 26	74.80000 +0.20	75.60	74.20	74.20	11,159
17 Mar 26	74.60000 +0.30	75.00	74.00	74.00	12,800
16 Mar 26	74.30000 -0.20	74.70	74.00	74.50	17,921
13 Mar 26	74.50000 +0.10	75.00	73.80	73.80	19,691
12 Mar 26	74.40000 -1.00	75.40	74.40	74.80	30,580
11 Mar 26	75.40000 +0.60	76.20	74.10	74.20	36,196
10 Mar 26	74.80000 -0.60	76.00	74.30	75.80	36,661
09 Mar 26	75.40000 -1.00	78.60	74.30	78.60	36,978
06 Mar 26	76.40000 -0.60	77.60	75.50	77.10	55,522
05 Mar 26	77.00000 -0.80	78.30	77.00	77.60	17,897
04 Mar 26	77.80000 +0.20	78.70	76.30	77.00	17,169
03 Mar 26	77.60000 -1.70	80.30	77.60	80.00	28,012
02 Mar 26	79.30000 -1.40	81.60	79.30	80.00	14,605
27 Feb 26	80.70000 -1.20	81.60	80.30	81.40	7,855
26 Feb 26	81.90000 +0.60	82.30	81.60	81.80	12,200
25 Feb 26	81.30000 -2.00	83.70	81.30	83.20	7,548
24 Feb 26	83.30000 +0.80	84.20	82.50	82.50	5,598
23 Feb 26	82.50000 -1.10	84.20	82.50	84.00	3,080
20 Feb 26	83.60000 -0.10	84.50	83.60	83.90	4,680
19 Feb 26	83.70000 +0.00	84.10	83.30	83.70	3,823
18 Feb 26	83.70000 +0.20	84.00	83.40	83.70	5,021
17 Feb 26	83.50000 -0.10	84.10	83.50	83.50	3,483
16 Feb 26	83.60000 -0.40	84.50	83.50	84.50	7,717
13 Feb 26	84.00000 -0.30	84.70	83.90	84.50	6,520
12 Feb 26	84.30000 +0.20	85.30	83.80	84.60	6,995
11 Feb 26	84.10000 -0.50	84.80	83.60	84.60	6,092
10 Feb 26	84.60000 +0.90	84.70	83.70	84.00	5,057
09 Feb 26	83.70000 -0.60	84.90	83.70	84.90	8,502
06 Feb 26	84.30000 +0.10	84.30	83.30	83.90	4,988
05 Feb 26	84.20000 -0.70	84.60	83.50	84.60	6,929
04 Feb 26	84.90000 +2.10	85.00	83.10	83.10	18,190
03 Feb 26	82.80000 +0.60	82.80	82.10	82.60	6,633
02 Feb 26	82.20000 +0.60	82.30	81.10	81.10	5,595
30 Jan 26	81.60000 +0.10	82.20	81.60	82.00	9,359
29 Jan 26	81.50000 +0.60	81.80	81.00	81.50	5,338
28 Jan 26	80.90000 +0.20	81.30	80.30	80.30	19,008
27 Jan 26	80.70000 +0.10	80.70	80.20	80.20	9,162
26 Jan 26	80.60000 -0.50	81.00	80.30	80.30	6,211
23 Jan 26	81.10000 +0.20	81.70	80.50	81.70	24,004
22 Jan 26	80.90000 +2.00	81.40	79.80	79.80	12,258
21 Jan 26	78.90000 +1.30	79.40	77.50	78.20	23,174
20 Jan 26	77.60000 -0.20	78.60	77.50	77.80	19,488
19 Jan 26	77.80000 -2.10	79.20	77.80	79.20	22,030
16 Jan 26	79.90000 -0.50	80.50	79.70	80.20	11,857
15 Jan 26	80.40000 -1.50	82.50	80.00	82.50	12,311
14 Jan 26	81.90000 -1.90	83.20	81.90	83.10	13,223
13 Jan 26	83.80000 -0.10	84.10	82.80	84.00	8,971
12 Jan 26	83.90000 +0.50	83.90	83.00	83.80	6,370
09 Jan 26	83.40000 +0.40	83.70	82.70	83.10	16,348
08 Jan 26	83.00000 -0.80	83.00	82.40	82.80	6,171
07 Jan 26	83.80000 -0.30	84.50	83.40	84.50	12,367
06 Jan 26	84.10000 +0.60	84.30	83.30	83.50	7,118
05 Jan 26	83.50000 +0.30	83.50	81.90	82.90	12,797
02 Jan 26	83.20000 +0.60	83.30	81.70	83.30	6,914
30 Dec 25	82.60000 +0.10	82.60	81.90	81.90	3,432
29 Dec 25	82.50000 +1.00	82.50	80.80	80.80	4,675
23 Dec 25	81.50000 -0.30	82.50	80.60	82.50	15,301
22 Dec 25	81.80000 -0.20	82.70	81.60	82.70	6,043
19 Dec 25	82.00000 +0.20	82.50	81.40	81.40	40,671
18 Dec 25	81.80000 +0.10	82.20	81.30	81.60	38,077
17 Dec 25	81.70000 -0.20	81.90	81.20	81.20	17,547
16 Dec 25	81.90000 -0.10	82.00	81.20	81.70	20,805
15 Dec 25	82.00000 +0.30	82.50	81.50	82.50	7,611
12 Dec 25	81.70000 +0.10	82.30	81.30	81.90	3,993
11 Dec 25	81.60000 +1.60	81.60	80.20	80.50	12,985
10 Dec 25	80.00000 -0.50	80.60	80.00	80.10	9,111
09 Dec 25	80.50000 +0.20	81.10	80.50	80.50	11,611
08 Dec 25	80.30000 +0.10	81.50	79.80	80.80	12,233
05 Dec 25	80.20000 -0.90	81.50	80.20	81.30	9,440
04 Dec 25	81.10000 +0.80	81.10	80.50	80.80	6,924
03 Dec 25	80.30000 -0.40	81.10	80.10	80.10	11,630
02 Dec 25	80.70000 -0.70	81.50	80.40	81.40	6,194
01 Dec 25	81.40000 -0.60	82.40	80.50	82.40	11,959
28 Nov 25	82.00000 +1.40	82.00	80.50	81.00	9,946
27 Nov 25	80.60000 +0.20	80.60	79.60	79.80	8,296
26 Nov 25	80.40000 -0.60	81.10	79.90	80.40	9,808
25 Nov 25	81.00000 +1.60	81.00	78.80	79.20	16,801
24 Nov 25	79.40000 +0.20	79.80	78.90	78.90	41,113
21 Nov 25	79.20000 +0.60	79.20	78.00	78.00	22,111
20 Nov 25	78.60000 -1.30	80.20	78.00	80.20	18,256
19 Nov 25	79.90000 +1.00	80.40	78.60	78.60	13,909
18 Nov 25	78.90000 -1.50	80.40	78.30	79.20	27,440
17 Nov 25	80.40000 -0.40	80.90	80.00	80.80	14,057
14 Nov 25	80.80000 +0.70	81.10	80.40	80.60	20,484
13 Nov 25	80.10000 -0.70	81.10	80.10	81.00	11,983
12 Nov 25	80.80000 +1.10	81.20	80.20	80.20	15,915
11 Nov 25	79.70000 -0.10	80.40	79.50	79.60	36,465
10 Nov 25	79.80000 -1.80	82.20	79.80	82.20	15,578
07 Nov 25	81.60000 +1.30	82.40	79.40	79.80	9,581
06 Nov 25	80.30000 -0.80	81.40	80.30	80.80	5,617
05 Nov 25	81.10000 +0.90	81.60	80.70	80.80	26,389
04 Nov 25	80.20000 -0.60	81.30	78.80	80.70	45,376
03 Nov 25	80.80000 +0.10	81.80	80.80	81.10	7,589
31 Oct 25	80.70000 -0.90	81.90	80.70	81.90	7,465
30 Oct 25	81.60000 -0.20	82.50	81.60	82.50	7,692
29 Oct 25	81.80000 -0.60	82.80	81.60	82.50	11,470
28 Oct 25	82.40000 +1.40	82.40	80.80	81.00	28,298
27 Oct 25	81.00000 -1.30	82.30	80.80	82.30	26,954
24 Oct 25	82.30000 +0.70	82.30	81.00	81.90	13,044
23 Oct 25	81.60000 +1.60	81.70	80.40	80.40	27,894
22 Oct 25	80.00000 -2.00	81.90	80.00	81.40	20,546
21 Oct 25	82.00000 -1.40	83.60	82.00	83.50	14,781
20 Oct 25	83.40000 +1.40	83.40	81.90	82.10	10,353
17 Oct 25	82.00000 -0.10	82.00	80.90	81.80	5,933
16 Oct 25	82.10000 +0.60	82.40	81.50	81.60	5,276
15 Oct 25	81.50000 +0.80	81.50	80.80	81.30	4,923
14 Oct 25	80.70000 -0.70	81.40	80.60	81.10	22,407
13 Oct 25	81.40000 +0.00	82.10	80.80	81.70	3,874
10 Oct 25	81.40000 -0.90	82.90	81.40	82.30	4,758
09 Oct 25	82.30000 +0.30	82.60	81.90	82.20	7,079
08 Oct 25	82.00000 -0.30	82.90	81.30	82.00	7,261
07 Oct 25	82.30000 -0.30	83.10	82.20	83.10	5,482
06 Oct 25	82.60000 +0.00	83.10	82.10	83.10	4,435
03 Oct 25	82.60000 +0.20	83.20	82.40	82.70	11,015
02 Oct 25	82.40000 +0.70	83.50	81.70	81.70	8,058
01 Oct 25	81.70000 +0.50	81.70	81.10	81.70	5,944
30 Sep 25	81.20000 +0.30	81.20	80.70	81.00	4,854
29 Sep 25	80.90000 -0.30	81.60	80.90	81.60	5,439
26 Sep 25	81.20000 +0.10	81.20	80.80	81.00	6,459
25 Sep 25	81.10000 -0.30	81.90	80.90	81.90	4,763
24 Sep 25	81.40000 -0.30	81.70	80.80	81.70	5,002
23 Sep 25	81.70000 +1.00	81.80	80.90	81.20	8,019
22 Sep 25	80.70000 -2.60	83.10	80.70	83.10	15,016
19 Sep 25	83.30000 +3.30	83.30	80.00	80.00	54,608
18 Sep 25	80.00000 +1.50	80.20	77.70	78.60	17,909
17 Sep 25	78.50000 -0.70	79.30	78.10	79.30	16,335
16 Sep 25	79.20000 -2.10	81.10	79.20	81.10	13,284
15 Sep 25	81.30000 +0.30	81.90	81.00	81.50	3,961
12 Sep 25	81.00000 -0.90	81.80	81.00	81.70	8,828
11 Sep 25	81.90000 +0.00	82.60	81.30	82.30	11,938
10 Sep 25	81.90000 +0.20	82.10	81.10	81.10	7,300
09 Sep 25	81.70000 -0.30	82.60	81.30	81.90	11,245
08 Sep 25	82.00000 +0.00	83.50	81.50	82.80	7,084
05 Sep 25	82.00000 +1.00	82.20	81.00	81.00	12,713
04 Sep 25	81.00000 +0.10	81.50	80.40	80.40	8,676
03 Sep 25	80.90000 -0.30	82.20	80.90	81.60	6,033
02 Sep 25	81.20000 -2.10	82.90	81.20	82.90	5,995
01 Sep 25	83.30000 -0.20	84.40	83.10	84.20	4,456
29 Aug 25	83.50000 -0.10	83.90	82.70	83.40	8,607
28 Aug 25	83.60000 -1.00	85.10	83.40	85.10	11,290
27 Aug 25	84.60000 -2.90	87.40	84.40	86.80	4,850
26 Aug 25	87.50000 -0.50	87.90	87.50	87.80	4,726
25 Aug 25	88.00000 +0.00	88.70	87.80	88.70	6,075
22 Aug 25	88.00000 +0.00	88.10	87.70	87.90	6,117
21 Aug 25	88.00000 +0.00	88.00	87.70	87.70	4,623
20 Aug 25	88.00000 +0.00	88.00	87.40	87.40	7,054
19 Aug 25	88.00000 +0.20	88.10	87.80	87.80	10,938
18 Aug 25	87.80000 -0.20	88.00	87.40	88.00	4,231
15 Aug 25	88.00000 +0.00	88.80	87.50	88.80	6,272
14 Aug 25	88.00000 +0.10	88.50	87.80	88.50	18,385
13 Aug 25	87.90000 -0.50	88.20	87.90	88.10	16,176
12 Aug 25	88.40000 +0.90	88.40	87.20	87.60	4,717
11 Aug 25	87.50000 -0.50	88.30	87.20	87.20	6,238
08 Aug 25	88.00000 -0.10	88.10	87.70	88.00	10,191
07 Aug 25	88.10000 +1.10	88.10	86.50	87.80	6,593
06 Aug 25	87.00000 +0.00	87.50	86.30	86.30	10,310
05 Aug 25	87.00000 +0.60	87.80	86.50	86.70	7,642
04 Aug 25	86.40000 +0.30	86.90	86.00	86.00	9,949
01 Aug 25	86.10000 -0.90	87.60	86.00	87.60	8,147
31 Jul 25	87.00000 -0.50	87.90	86.80	86.80	6,414
30 Jul 25	87.50000 -0.60	88.20	87.00	87.90	8,089
29 Jul 25	88.10000 +1.10	88.10	87.30	87.30	9,358
28 Jul 25	87.00000 -0.30	88.00	87.00	88.00	10,284
25 Jul 25	87.30000 -1.00	88.30	84.70	88.30	9,809
24 Jul 25	88.30000 +0.50	88.50	87.50	88.50	12,499
23 Jul 25	87.80000 +0.80	87.90	87.30	87.60	7,797
22 Jul 25	87.00000 -1.00	87.90	87.00	87.90	6,850
21 Jul 25	88.00000 +1.00	88.40	87.50	87.70	8,404
18 Jul 25	87.00000 +0.20	87.10	86.60	86.60	6,469
17 Jul 25	86.80000 +1.10	86.90	86.10	86.30	8,805
16 Jul 25	85.70000 -0.50	86.10	85.60	85.90	6,461
15 Jul 25	86.20000 -0.80	87.70	86.00	87.70	13,908
14 Jul 25	87.00000 +0.30	87.00	86.10	86.70	12,029
11 Jul 25	86.70000 -1.40	87.90	86.70	87.90	7,071
10 Jul 25	88.10000 +0.10	88.40	86.90	88.00	13,542
09 Jul 25	88.00000 +0.00	89.10	87.40	88.10	52,318
08 Jul 25	88.00000 +0.40	88.60	87.70	87.70	26,562
07 Jul 25	87.60000 +0.60	87.60	86.80	87.10	5,595
04 Jul 25	87.00000 +0.20	87.30	86.50	86.50	4,342
03 Jul 25	86.80000 -0.20	87.40	86.50	87.10	7,252
02 Jul 25	87.00000 +0.80	87.00	86.00	86.10	8,223
01 Jul 25	86.20000 +0.20	86.50	85.00	86.50	8,216
30 Jun 25	86.00000 -0.10	86.80	85.50	86.60	8,645
27 Jun 25	86.10000 +3.40	86.10	82.90	83.20	10,159
26 Jun 25	82.70000 -0.20	83.50	82.30	83.20	8,674
25 Jun 25	82.90000 +0.10	83.40	82.60	83.10	6,432
24 Jun 25	82.80000 +0.20	85.00	82.60	85.00	11,752
23 Jun 25	82.60000 +0.00	82.70	81.70	82.00	8,343
20 Jun 25	82.60000 +0.40	83.20	81.70	82.80	37,588
19 Jun 25	82.20000 -1.40	83.00	82.10	83.00	6,897
18 Jun 25	83.60000 -2.60	85.70	83.20	85.70	54,450
17 Jun 25	86.20000 +0.00	87.20	86.00	86.90	9,562
16 Jun 25	86.20000 +0.60	86.80	85.50	86.40	7,520
13 Jun 25	85.60000 -0.60	87.00	84.90	86.70	26,114
12 Jun 25	86.20000 -1.10	86.90	85.90	86.90	9,870
11 Jun 25	87.30000 +0.30	87.40	86.50	86.90	10,436
10 Jun 25	87.00000 +0.00	87.70	86.10	86.90	4,908
09 Jun 25	87.00000 +0.00	87.30	86.30	87.00	4,956
06 Jun 25	87.00000 -0.90	88.00	86.90	87.80	4,251
05 Jun 25	87.90000 -0.40	88.40	87.50	88.10	6,908
04 Jun 25	88.30000 +0.70	88.30	87.30	88.00	15,934
03 Jun 25	87.60000 +0.70	87.60	86.30	87.60	8,105
02 Jun 25	86.90000 -0.30	87.90	86.20	87.90	10,171
30 May 25	87.20000 +0.20	87.60	86.80	87.40	8,799
29 May 25	87.00000 +1.20	87.00	86.10	86.40	13,404
28 May 25	85.80000 +0.70	85.80	84.70	85.20	9,786
27 May 25	85.10000 +0.10	85.30	84.80	85.00	5,557
26 May 25	85.00000 +0.60	85.20	84.70	85.20	1,378
23 May 25	84.40000 -1.10	86.10	84.20	86.10	7,331
22 May 25	85.50000 -0.70	86.10	85.10	86.00	7,291
21 May 25	86.20000 -0.20	86.30	85.50	86.20	12,121
20 May 25	86.40000 +0.40	86.80	85.60	85.60	7,942
19 May 25	86.00000 -0.90	86.00	85.00	85.00	4,893
16 May 25	86.90000 +0.30	87.20	86.30	87.10	9,518
15 May 25	86.60000 -0.20	87.60	85.90	87.60	20,560
14 May 25	86.80000 -1.20	87.70	86.30	87.40	19,142
13 May 25	88.00000 +0.80	88.10	86.30	87.20	17,222
12 May 25	87.20000 -0.50	88.30	86.50	87.30	12,070
09 May 25	87.70000 +0.70	87.90	86.40	87.30	23,844
08 May 25	87.00000 -0.60	87.50	86.50	87.10	6,483
07 May 25	87.60000 +0.30	87.90	86.80	87.90	14,004
06 May 25	87.30000 -0.80	88.70	86.20	88.70	30,300
05 May 25	88.10000 -1.10	89.70	87.90	89.50	18,844
02 May 25	89.20000 +0.80	89.20	87.70	89.00	37,324
30 Apr 25	88.40000 +0.60	88.40	87.30	87.50	14,009
29 Apr 25	87.80000 -0.10	88.10	87.70	87.70	15,431
28 Apr 25	87.90000 -1.20	89.00	87.50	88.50	13,996
25 Apr 25	89.10000 +0.80	89.10	87.70	87.70	21,076
24 Apr 25	88.30000 -0.60	88.40	87.80	88.30	17,105
23 Apr 25	88.90000 +0.10	90.00	88.50	89.90	14,750
22 Apr 25	88.80000 +0.30	89.30	88.40	88.70	15,805
17 Apr 25	88.50000 -0.60	88.90	88.00	88.90	6,145
16 Apr 25	89.10000 +0.00	89.20	87.60	88.40	16,511
15 Apr 25	89.10000 +2.00	89.10	87.00	87.00	12,280
14 Apr 25	87.10000 +2.10	87.50	85.20	86.40	23,180
11 Apr 25	85.00000 +0.30	86.10	84.20	85.50	30,654
10 Apr 25	84.70000 +0.50	87.00	84.00	84.00	15,830
09 Apr 25	84.20000 -1.00	84.60	83.00	84.10	27,744
08 Apr 25	85.20000 +1.40	85.50	83.00	83.00	26,965
07 Apr 25	83.80000 -2.20	87.20	80.40	81.90	38,063
04 Apr 25	86.00000 +0.30	87.20	85.40	85.50	56,472
03 Apr 25	85.70000 -1.30	87.30	84.80	84.80	39,507
02 Apr 25	87.00000 -0.70	87.40	86.00	87.40	14,903
01 Apr 25	87.70000 +0.60	87.90	86.70	87.50	11,446
31 Mar 25	87.10000 +0.80	87.60	85.40	85.40	47,379
28 Mar 25	86.30000 -0.90	87.00	85.10	87.00	44,882
27 Mar 25	87.20000 -0.90	87.70	86.60	87.50	16,402
26 Mar 25	88.10000 +0.00	89.10	87.00	87.40	18,504
25 Mar 25	88.10000 +1.10	88.50	86.60	87.00	21,981
24 Mar 25	87.00000 -0.40	87.80	86.40	87.50	13,854
21 Mar 25	87.40000 +0.20	87.90	84.80	86.30	74,016
20 Mar 25	87.20000 -1.30	89.00	86.20	89.00	15,861
19 Mar 25	88.50000 -2.40	90.60	86.90	89.90	30,383
18 Mar 25	90.90000 -0.70	94.40	89.20	90.70	68,426
17 Mar 25	91.60000 +0.10	92.10	91.10	92.10	15,719
14 Mar 25	91.50000 +2.50	92.00	87.70	88.20	41,535
13 Mar 25	89.00000 -0.10	90.00	87.70	89.10	29,841
12 Mar 25	89.10000 +0.10	89.70	88.80	88.90	25,894
11 Mar 25	89.00000 -3.20	92.90	89.00	92.90	37,178
10 Mar 25	92.20000 +0.60	92.40	90.20	92.30	16,826
07 Mar 25	91.60000 -0.40	92.70	90.80	92.70	20,831
06 Mar 25	92.00000 +0.00	92.70	91.60	92.70	73,215
05 Mar 25	92.00000 +3.10	92.80	90.40	90.40	113,549
04 Mar 25	88.90000 -2.70	90.90	88.30	90.90	14,895
03 Mar 25	91.60000 +2.60	92.90	89.00	89.30	55,282
28 Feb 25	89.00000 -1.80	90.20	88.60	90.20	14,368
27 Feb 25	90.80000 -0.70	92.80	90.10	90.80	38,317
26 Feb 25	91.50000 +1.50	91.50	90.20	90.20	29,850
25 Feb 25	90.00000 -0.80	91.50	89.80	91.50	24,550
24 Feb 25	90.80000 +0.90	92.60	89.20	89.20	22,356
21 Feb 25	89.90000 +2.80	89.90	86.10	86.50	16,143
20 Feb 25	87.10000 -1.70	89.50	86.90	89.50	14,775
19 Feb 25	88.80000 -3.00	91.30	86.70	91.10	17,839
18 Feb 25	91.80000 +0.00	91.80	90.60	91.20	31,240
17 Feb 25	91.80000 +1.10	92.20	90.30	91.40	24,637
14 Feb 25	90.70000 -1.90	91.80	90.20	91.80	22,736
13 Feb 25	92.60000 +2.40	92.60	90.10	90.90	19,340
12 Feb 25	90.20000 -0.90	92.00	89.90	90.70	15,444
11 Feb 25	91.10000 +0.20	91.10	88.70	90.40	5,102
10 Feb 25	90.90000 -1.60	92.50	90.30	92.50	8,229
07 Feb 25	92.50000 +2.50	92.50	89.60	90.00	11,127
06 Feb 25	90.00000 +2.70	90.00	88.00	88.10	8,806
05 Feb 25	87.30000 -1.20	87.80	86.90	87.80	1,886
04 Feb 25	88.50000 +0.70	88.50	86.90	88.50	2,537
03 Feb 25	87.80000 -2.30	89.40	87.20	88.40	7,013
31 Jan 25	90.10000 -1.10	90.90	90.10	90.50	4,662
30 Jan 25	91.20000 +1.00	91.20	89.70	90.20	6,454
29 Jan 25	90.20000 +1.00	90.20	89.00	89.40	2,445
28 Jan 25	89.20000 +0.00	89.50	89.10	89.50	926
27 Jan 25	89.20000 +0.30	89.20	88.00	88.00	2,218
24 Jan 25	88.90000 +1.10	89.40	88.00	88.40	3,324
23 Jan 25	87.80000 +0.40	88.10	86.80	86.80	3,473
22 Jan 25	87.40000 +0.00	87.80	86.80	87.00	3,312
21 Jan 25	87.40000 +1.30	87.70	86.00	86.00	5,565
20 Jan 25	86.10000 -1.90	88.70	85.70	88.70	5,003
17 Jan 25	88.00000 +2.20	88.90	86.00	86.00	5,041
16 Jan 25	85.80000 -0.20	86.20	85.70	85.80	3,005
15 Jan 25	86.00000 -0.30	86.80	85.80	86.30	3,649
14 Jan 25	86.30000 +0.60	87.50	85.70	85.70	8,009
13 Jan 25	85.70000 -0.20	86.20	85.30	85.30	4,542
10 Jan 25	85.90000 +0.10	86.40	85.70	85.70	2,225
09 Jan 25	85.80000 -0.60	86.30	85.80	86.10	2,082
08 Jan 25	86.40000 +0.20	86.70	85.10	86.40	6,029
07 Jan 25	86.20000 -2.90	88.60	85.90	88.60	5,914
06 Jan 25	89.10000 +0.00	89.60	88.60	88.60	2,938
03 Jan 25	89.10000 +0.60	90.80	88.80	89.40	6,407
02 Jan 25	88.50000 -0.30	88.50	87.70	88.00	2,766
30 Dec 24	88.80000 -1.00	89.40	88.00	89.30	2,576
27 Dec 24	89.80000 -0.40	90.10	89.30	90.10	5,211
23 Dec 24	90.20000 +4.40	90.20	85.70	85.70	15,810
20 Dec 24	85.80000 +0.00	86.40	85.20	85.20	15,598
19 Dec 24	85.80000 -0.30	86.70	85.70	86.70	15,626
18 Dec 24	86.10000 +0.00	86.70	85.20	86.00	23,087
17 Dec 24	86.10000 -1.90	87.80	86.10	87.80	2,318
16 Dec 24	88.00000 -1.30	90.10	88.00	90.10	5,183
13 Dec 24	89.30000 -0.90	89.90	89.20	89.80	2,474
12 Dec 24	90.20000 +0.30	90.20	89.10	89.10	4,393
11 Dec 24	89.90000 +0.40	90.30	89.50	89.50	3,343
10 Dec 24	89.50000 -1.00	90.50	89.20	89.90	4,457
09 Dec 24	90.50000 +0.10	90.50	89.90	90.20	3,322
06 Dec 24	90.40000 +0.00	90.70	89.60	89.80	5,372
05 Dec 24	90.40000 +2.40	90.40	87.80	88.10	7,981
04 Dec 24	88.00000 +1.00	88.70	86.30	86.40	3,746
03 Dec 24	87.00000 +0.70	87.20	85.80	86.30	3,041
02 Dec 24	86.30000 +0.00	86.90	86.00	86.20	3,385
29 Nov 24	86.30000 -0.30	86.80	85.70	85.80	2,337
28 Nov 24	86.60000 +0.40	87.00	86.20	86.20	2,552
27 Nov 24	86.20000 +0.20	86.40	85.60	86.10	3,984
26 Nov 24	86.00000 +1.20	87.00	84.00	84.00	7,335
25 Nov 24	84.80000 -1.00	86.20	84.80	85.80	4,125
22 Nov 24	85.80000 -0.40	87.10	85.80	87.10	6,486
21 Nov 24	86.20000 +0.10	86.90	86.00	86.00	2,204
20 Nov 24	86.10000 +0.00	87.00	85.80	87.00	4,615
19 Nov 24	86.10000 -0.90	88.10	86.00	88.10	3,738
18 Nov 24	87.00000 +0.00	88.00	86.50	86.60	4,948
15 Nov 24	87.00000 +0.00	87.70	86.10	87.70	1,705
14 Nov 24	87.00000 -1.20	88.10	86.70	87.90	4,115
13 Nov 24	88.20000 -1.50	89.90	88.20	89.50	4,513
12 Nov 24	89.70000 -0.90	91.20	89.30	90.20	4,648
11 Nov 24	90.60000 +2.00	90.60	87.80	87.80	5,133
08 Nov 24	88.60000 +0.00	89.00	88.30	88.90	2,521
07 Nov 24	88.60000 +2.60	88.60	86.20	86.40	4,715
06 Nov 24	86.00000 -0.70	86.60	86.00	86.50	1,909
05 Nov 24	86.70000 -0.30	87.00	86.20	86.30	3,178
04 Nov 24	87.00000 -0.10	87.00	85.90	86.60	7,042
01 Nov 24	87.10000 +0.30	87.50	86.60	87.50	1,548
31 Oct 24	86.80000 +0.90	87.00	85.90	86.30	4,017
30 Oct 24	85.90000 -0.80	87.00	85.90	86.10	5,523
29 Oct 24	86.70000 -1.70	89.00	86.70	89.00	4,541
28 Oct 24	88.40000 +0.70	88.40	87.00	87.00	2,220
25 Oct 24	87.70000 +0.10	88.40	86.60	88.40	3,185
24 Oct 24	87.60000 -0.10	88.40	87.60	88.40	949
23 Oct 24	87.70000 -0.40	87.90	87.20	87.90	2,141
22 Oct 24	88.10000 +1.10	88.10	86.40	87.00	1,979
21 Oct 24	87.00000 -0.90	87.90	86.50	87.90	1,745
18 Oct 24	87.90000 +0.80	88.20	86.60	87.00	4,455
17 Oct 24	87.10000 -0.20	87.50	86.50	87.50	592
16 Oct 24	87.30000 +0.30	87.30	86.10	87.20	2,073
15 Oct 24	87.00000 -0.80	88.00	87.00	88.00	2,760
14 Oct 24	87.80000 +0.80	87.90	87.60	87.90	2,279
11 Oct 24	87.00000 +0.90	87.00	86.60	86.60	3,705
10 Oct 24	86.10000 -0.80	86.90	85.80	86.90	2,814
09 Oct 24	86.90000 +0.60	86.90	85.90	85.90	2,719
08 Oct 24	86.30000 -0.20	87.00	86.30	86.50	3,775
07 Oct 24	86.50000 -0.20	86.90	86.30	86.90	2,828
04 Oct 24	86.70000 +1.00	87.00	85.60	85.60	5,806
03 Oct 24	85.70000 -0.50	86.40	85.70	85.90	4,825
02 Oct 24	86.20000 +0.50	86.90	85.20	85.50	10,625
01 Oct 24	85.70000 -0.10	86.20	85.70	85.90	12,015
30 Sep 24	85.80000 -3.20	86.80	85.60	86.80	12,267
27 Sep 24	89.00000 +0.00	90.00	81.70	82.80	17,412
26 Sep 24	89.00000 +1.60	89.30	87.80	88.00	6,172
25 Sep 24	87.40000 -0.20	87.50	86.50	87.50	6,152
24 Sep 24	87.60000 -2.50	90.20	87.60	89.90	11,644
23 Sep 24	90.10000 +2.60	90.10	87.10	87.50	3,151
20 Sep 24	87.50000 -1.90	90.30	87.10	90.30	16,423
19 Sep 24	89.40000 +0.00	90.00	88.90	89.50	3,975
18 Sep 24	89.40000 +1.20	90.20	87.80	88.00	5,644
17 Sep 24	88.20000 +1.00	88.30	87.40	87.40	1,645
16 Sep 24	87.20000 -0.90	89.00	87.10	89.00	1,896
13 Sep 24	88.10000 +0.20	88.10	87.80	87.90	4,589
12 Sep 24	87.90000 +0.60	89.90	87.90	89.70	4,151
11 Sep 24	87.30000 -0.10	88.20	86.30	86.30	7,789
10 Sep 24	87.40000 -0.60	88.30	87.20	87.50	7,777
09 Sep 24	88.00000 -0.10	88.00	87.20	87.20	2,380
06 Sep 24	88.10000 -1.70	89.70	87.60	89.70	3,650
05 Sep 24	89.80000 -0.30	90.40	89.40	90.40	8,608
04 Sep 24	90.10000 -0.90	91.10	89.60	89.90	7,181
03 Sep 24	91.00000 -0.30	92.70	91.00	91.40	3,128
02 Sep 24	91.30000 +1.30	91.60	89.70	90.00	6,072
30 Aug 24	90.00000 +1.90	90.00	88.00	88.00	7,232
29 Aug 24	88.10000 +0.00	88.90	88.00	88.90	2,035
28 Aug 24	88.10000 -0.50	88.90	88.10	88.90	1,991
27 Aug 24	88.60000 +0.10	88.90	88.50	88.80	2,883
26 Aug 24	88.50000 -0.30	88.80	88.10	88.50	1,885
23 Aug 24	88.80000 +1.30	88.80	87.50	88.20	4,425
22 Aug 24	87.50000 -0.10	88.20	86.70	86.70	1,700
21 Aug 24	87.60000 +0.20	87.60	86.70	87.10	4,708
20 Aug 24	87.40000 -0.30	88.20	87.10	87.80	3,459
19 Aug 24	87.70000 +0.30	87.70	87.00	87.40	4,186
16 Aug 24	87.40000 +0.30	87.40	86.20	86.20	3,366
15 Aug 24	87.10000 +0.30	87.50	86.30	87.50	2,314
14 Aug 24	86.80000 +0.70	87.00	86.00	86.10	4,233
13 Aug 24	86.10000 -0.20	86.50	85.90	85.90	2,332
12 Aug 24	86.30000 +0.20	87.10	85.40	87.10	5,812
09 Aug 24	86.10000 +0.10	86.90	86.10	86.50	3,239
08 Aug 24	86.00000 +0.00	87.10	85.40	85.80	14,293
07 Aug 24	86.00000 +0.00	87.20	86.00	86.40	13,323
06 Aug 24	86.00000 -1.00	87.40	86.00	87.40	3,750
05 Aug 24	87.00000 +0.60	87.50	82.70	83.70	20,905
02 Aug 24	86.40000 -0.10	87.00	85.60	85.60	6,688
01 Aug 24	86.50000 -0.90	87.30	86.50	87.00	4,521
31 Jul 24	87.40000 +0.80	87.40	86.30	86.30	9,331
30 Jul 24	86.60000 +0.70	86.90	85.00	85.00	4,640
29 Jul 24	85.90000 -0.20	86.50	85.90	86.30	3,177
26 Jul 24	86.10000 -0.10	86.50	86.00	86.20	2,456
25 Jul 24	86.20000 +0.20	86.20	85.50	85.50	5,497
24 Jul 24	86.00000 +0.40	86.40	85.30	85.30	4,456
23 Jul 24	85.60000 +0.10	86.50	85.30	85.80	9,373
22 Jul 24	85.50000 -0.50	86.30	85.30	86.30	5,407
19 Jul 24	86.00000 +0.00	86.10	85.30	85.50	16,240
18 Jul 24	86.00000 +0.60	86.00	85.50	85.70	3,763
17 Jul 24	85.40000 -0.60	86.00	85.40	85.60	4,796
16 Jul 24	86.00000 +0.30	86.30	85.50	85.60	9,109
15 Jul 24	85.70000 -0.60	87.10	85.50	87.10	4,645
12 Jul 24	86.30000 -0.20	87.00	85.70	86.70	6,482
11 Jul 24	86.50000 +0.30	86.50	86.00	86.50	1,679
10 Jul 24	86.20000 +0.50	86.30	85.60	85.70	3,852
09 Jul 24	85.70000 -0.60	86.90	85.70	86.70	3,413
08 Jul 24	86.30000 +0.10	86.90	85.90	86.90	8,327
05 Jul 24	86.20000 +0.10	86.60	85.80	86.30	2,567
04 Jul 24	86.10000 +0.40	86.10	85.60	86.00	3,319
03 Jul 24	85.70000 +0.50	85.90	84.90	85.30	4,358
02 Jul 24	85.20000 -0.70	86.00	85.00	86.00	8,634
01 Jul 24	85.90000 +0.40	86.00	85.20	85.70	7,015
28 Jun 24	85.50000 +0.50	85.50	84.50	85.40	8,949
27 Jun 24	85.00000 +0.00	85.80	84.80	85.80	2,743
26 Jun 24	85.00000 -0.70	85.80	85.00	85.80	9,128
25 Jun 24	85.70000 +0.10	85.90	85.00	85.00	5,948
24 Jun 24	85.60000 +0.80	85.60	84.60	85.20	5,549
21 Jun 24	84.80000 -0.20	85.00	84.00	84.20	33,943
20 Jun 24	85.00000 +0.40	85.20	84.00	84.70	3,793
19 Jun 24	84.60000 +0.30	84.70	84.00	84.30	11,249
18 Jun 24	84.30000 -0.20	85.10	83.50	83.70	27,250
17 Jun 24	84.50000 +0.50	84.80	84.00	84.10	8,205
14 Jun 24	84.00000 +0.20	84.40	84.00	84.20	12,428
13 Jun 24	83.80000 -1.30	84.60	83.60	84.60	8,395
12 Jun 24	85.10000 +1.10	85.20	84.00	84.20	8,644
11 Jun 24	84.00000 -0.80	84.70	83.70	84.00	9,356
10 Jun 24	84.80000 +0.50	84.90	84.00	84.80	14,298
07 Jun 24	84.30000 -0.20	85.30	84.10	85.30	9,776
06 Jun 24	84.50000 +0.70	84.50	83.80	84.00	6,933
05 Jun 24	83.80000 -0.20	84.70	83.80	84.30	4,900
04 Jun 24	84.00000 -0.90	84.40	83.20	83.20	11,451
03 Jun 24	84.90000 -0.10	85.40	84.50	85.40	3,476
31 May 24	85.00000 +0.60	85.00	84.10	84.40	10,824
30 May 24	84.40000 +1.50	84.40	83.00	83.70	8,256
29 May 24	82.90000 -0.70	84.40	82.90	84.40	4,579
28 May 24	83.60000 +0.30	83.60	82.80	83.00	7,137
27 May 24	83.30000 +0.20	84.00	82.60	84.00	3,998
24 May 24	83.10000 -0.40	83.50	82.70	83.50	2,834
23 May 24	83.50000 +0.00	84.30	82.70	84.30	10,613
22 May 24	83.50000 +0.00	83.70	82.90	83.00	6,533
21 May 24	83.50000 -1.70	85.40	83.50	85.40	4,575
20 May 24	85.20000 +0.00	85.20	84.10	84.50	7,813
17 May 24	85.20000 +0.50	86.50	84.40	84.40	7,934
16 May 24	84.70000 +1.20	84.70	83.30	83.30	9,215
15 May 24	83.50000 +0.00	84.00	83.40	84.00	6,952
14 May 24	83.50000 -0.40	83.70	83.30	83.50	5,636
13 May 24	83.90000 +1.00	84.00	83.10	83.20	5,196
10 May 24	82.90000 -0.60	83.70	82.50	83.40	10,444
09 May 24	83.50000 +1.00	83.60	82.60	82.70	7,326
08 May 24	82.50000 -1.70	84.20	82.50	84.10	9,899
07 May 24	84.20000 +0.70	84.20	83.10	83.90	7,790
06 May 24	83.50000 +0.10	83.90	82.70	83.40	5,801
03 May 24	83.40000 +0.60	83.50	83.00	83.10	10,100
02 May 24	82.80000 +0.60	83.50	81.80	81.80	14,574
30 Apr 24	82.20000 -0.80	82.90	82.20	82.30	7,305
29 Apr 24	83.00000 +0.20	83.20	82.10	82.20	34,575
26 Apr 24	82.80000 +0.20	83.40	82.20	82.90	11,477
25 Apr 24	82.60000 -0.90	83.40	82.00	83.20	18,643
24 Apr 24	83.50000 +0.20	83.60	82.60	83.30	8,788
23 Apr 24	83.30000 +0.30	83.50	83.00	83.40	7,703
22 Apr 24	83.00000 +0.30	83.20	82.60	82.80	7,267
19 Apr 24	82.70000 -0.40	83.20	81.90	82.50	16,930
18 Apr 24	83.10000 +1.70	83.80	81.60	81.60	19,350
17 Apr 24	81.40000 -0.40	82.30	81.10	81.10	24,731
16 Apr 24	81.80000 +0.40	82.20	80.40	80.60	27,665
15 Apr 24	81.40000 -2.40	83.30	81.40	83.30	13,786
12 Apr 24	83.80000 -1.20	85.80	83.80	85.80	13,582
11 Apr 24	85.00000 -0.20	85.30	84.50	84.80	7,140
10 Apr 24	85.20000 +0.30	85.60	84.80	85.20	9,137
09 Apr 24	84.90000 +0.00	85.00	84.20	84.30	8,106
08 Apr 24	84.90000 +1.40	85.30	83.40	83.40	6,226
05 Apr 24	83.50000 -1.00	83.90	83.10	83.80	11,763
04 Apr 24	84.50000 +0.00	84.80	84.10	84.30	8,395
03 Apr 24	84.50000 -0.10	84.60	84.10	84.40	5,338
02 Apr 24	84.60000 -0.60	85.00	83.10	84.50	22,087
28 Mar 24	85.20000 -0.40	85.50	85.00	85.50	14,231
27 Mar 24	85.60000 -0.10	86.00	85.00	86.00	20,493
26 Mar 24	85.70000 +0.80	85.80	84.60	85.10	13,515
25 Mar 24	84.90000 -0.60	85.80	84.50	85.80	7,100
22 Mar 24	85.50000 +0.50	86.00	85.00	85.20	26,377
21 Mar 24	85.00000 -1.00	85.90	84.80	85.90	28,675
20 Mar 24	86.00000 -0.50	86.80	85.40	86.80	38,722
19 Mar 24	86.50000 +0.10	87.00	86.10	86.90	33,066
18 Mar 24	86.40000 +2.80	92.70	83.40	83.60	135,703
15 Mar 24	83.60000 +2.50	83.60	80.90	81.00	603,505
14 Mar 24	81.10000 +0.10	82.50	80.60	80.60	47,540
13 Mar 24	81.00000 -0.30	81.50	81.00	81.20	18,759
12 Mar 24	81.30000 +0.00	81.60	81.10	81.30	28,743
11 Mar 24	81.30000 +0.30	82.20	80.50	80.50	28,437
08 Mar 24	81.00000 -0.50	81.90	81.00	81.30	28,176
07 Mar 24	81.50000 +0.50	81.50	81.00	81.30	22,107
06 Mar 24	81.00000 -0.50	81.80	81.00	81.40	17,712
05 Mar 24	81.50000 +0.40	81.80	80.40	80.40	33,995
04 Mar 24	81.10000 -0.40	82.10	81.10	81.50	28,700
01 Mar 24	81.50000 -0.20	82.00	80.20	82.00	37,514
29 Feb 24	81.70000 +0.60	81.90	81.00	81.00	20,808
28 Feb 24	81.10000 -0.50	81.90	81.00	81.90	21,581
27 Feb 24	81.60000 +0.60	82.00	81.10	81.20	20,501
26 Feb 24	81.00000 -0.20	81.30	80.90	81.30	14,662
23 Feb 24	81.20000 +0.10	81.50	81.00	81.00	26,792
22 Feb 24	81.10000 +0.10	81.60	81.00	81.50	30,772
21 Feb 24	81.00000 +0.00	82.20	80.80	80.90	50,628
20 Feb 24	81.00000 +0.20	81.60	80.80	81.00	30,322
19 Feb 24	80.80000 +0.00	82.00	80.50	80.50	29,731
16 Feb 24	80.80000 -0.20	81.70	77.70	81.00	32,591
15 Feb 24	81.00000 -0.80	81.90	81.00	81.90	14,991
14 Feb 24	81.80000 -0.40	83.00	81.00	83.00	16,583
13 Feb 24	82.20000 +0.20	83.20	82.10	82.50	13,542
12 Feb 24	82.00000 +0.10	82.50	81.30	81.30	15,674
09 Feb 24	81.90000 +0.50	82.50	81.60	81.60	8,095
08 Feb 24	81.40000 +0.30	82.10	80.70	81.20	8,397
07 Feb 24	81.10000 -0.80	82.10	81.10	81.60	6,338
06 Feb 24	81.90000 +0.80	82.40	80.10	80.10	10,589
05 Feb 24	81.10000 -0.30	81.80	81.00	81.70	15,078
02 Feb 24	81.40000 -0.60	82.70	81.30	81.90	14,477
01 Feb 24	82.00000 -0.10	83.30	81.60	83.30	10,179
31 Jan 24	82.10000 -0.70	82.80	81.90	82.60	12,990
30 Jan 24	82.80000 +0.60	83.50	82.50	82.50	12,964
29 Jan 24	82.20000 +1.20	82.30	81.20	81.30	6,942
26 Jan 24	81.00000 +0.00	81.90	81.00	81.20	12,080
25 Jan 24	81.00000 +0.00	81.70	80.80	80.80	18,574
24 Jan 24	81.00000 -0.20	81.70	81.00	81.30	26,052
23 Jan 24	81.20000 +0.10	81.60	81.00	81.00	19,616
22 Jan 24	81.10000 +0.40	81.60	80.90	80.90	34,079
19 Jan 24	80.70000 -0.50	82.50	80.70	81.70	11,840
18 Jan 24	81.20000 +0.20	81.80	81.00	81.00	23,847
17 Jan 24	81.00000 -0.70	82.50	80.20	81.10	77,926
16 Jan 24	81.70000 -0.30	82.60	81.40	81.40	14,415
15 Jan 24	82.00000 +0.60	82.90	81.80	82.60	16,686
12 Jan 24	81.40000 -0.10	82.60	81.40	81.60	20,473
11 Jan 24	81.50000 +0.00	82.20	79.10	80.70	38,456
10 Jan 24	81.50000 -0.70	82.40	81.50	82.20	19,284
09 Jan 24	82.20000 -0.20	82.90	81.60	81.60	8,509
08 Jan 24	82.40000 +0.70	82.80	81.90	82.00	17,078
05 Jan 24	81.70000 -0.80	82.80	81.50	82.10	34,671
04 Jan 24	82.50000 +0.50	83.70	81.90	82.70	15,927
03 Jan 24	82.00000 -1.40	82.70	81.80	82.50	25,605
02 Jan 24	83.40000 +0.90	83.40	81.90	82.50	12,150
29 Dec 23	82.50000 +0.00	83.00	82.20	82.40	1,578
28 Dec 23	82.50000 +0.00	83.00	82.00	83.00	5,884
27 Dec 23	82.50000 -0.10	83.20	82.40	82.80	10,565
22 Dec 23	82.60000 -1.00	83.70	82.50	82.50	6,200
21 Dec 23	83.60000 -0.10	83.80	82.70	82.70	11,348
20 Dec 23	83.70000 +1.40	84.10	82.60	82.60	22,730
19 Dec 23	82.30000 -0.50	82.50	81.60	81.70	10,319
18 Dec 23	82.80000 -0.20	82.90	81.90	82.40	4,195
15 Dec 23	83.00000 -0.50	84.20	82.40	84.20	14,904
14 Dec 23	83.50000 +1.80	83.50	82.00	82.30	10,839
13 Dec 23	81.70000 -0.20	82.50	81.30	81.40	6,930
12 Dec 23	81.90000 -0.10	82.40	81.40	82.00	4,788
11 Dec 23	82.00000 -0.10	82.20	81.60	81.80	2,508
08 Dec 23	82.10000 +0.90	82.40	81.30	81.80	3,378
07 Dec 23	81.20000 +0.50	81.60	80.60	80.80	6,112
06 Dec 23	80.70000 +0.30	81.00	79.40	80.10	8,901
05 Dec 23	80.40000 -0.50	80.50	79.50	80.50	6,152
04 Dec 23	80.90000 +0.90	80.90	79.40	79.90	13,602
01 Dec 23	80.00000 +0.20	80.20	78.90	78.90	4,918
30 Nov 23	79.80000 -1.10	80.80	79.20	80.80	7,672
29 Nov 23	80.90000 +1.60	80.90	79.40	79.40	13,546
28 Nov 23	79.30000 -0.10	79.80	78.70	79.30	7,317
27 Nov 23	79.40000 +0.00	80.00	78.70	80.00	3,947
24 Nov 23	79.40000 +0.70	79.50	78.50	78.80	5,199
23 Nov 23	78.70000 -0.30	79.20	78.60	78.80	4,639
22 Nov 23	79.00000 -0.30	80.00	77.80	79.90	9,520
21 Nov 23	79.30000 -0.20	80.00	79.30	79.70	5,105
20 Nov 23	79.50000 +1.30	79.90	77.70	78.50	14,906
17 Nov 23	78.20000 +0.50	78.80	77.90	78.40	9,461
16 Nov 23	77.70000 -1.00	78.80	77.30	78.80	8,476
15 Nov 23	78.70000 +1.40	78.80	77.30	78.00	8,985
14 Nov 23	77.30000 +0.00	77.60	77.00	77.60	8,195
13 Nov 23	77.30000 +3.00	77.50	74.50	74.50	24,847
10 Nov 23	74.30000 -1.10	76.30	74.00	76.30	18,138
09 Nov 23	75.40000 -0.50	76.60	75.40	75.70	30,652
08 Nov 23	75.90000 -0.90	76.90	75.70	76.80	10,670
07 Nov 23	76.80000 +2.10	77.20	74.20	74.20	13,552
06 Nov 23	74.70000 +0.60	74.90	73.50	74.00	10,649
03 Nov 23	74.10000 +0.60	74.40	73.20	73.20	6,242
02 Nov 23	73.50000 +1.20	73.80	72.60	72.60	8,718
01 Nov 23	72.30000 +0.40	72.70	72.00	72.30	6,963
31 Oct 23	71.90000 -0.10	72.60	71.60	71.60	9,934
30 Oct 23	72.00000 +0.10	72.40	71.40	72.10	10,229
27 Oct 23	71.90000 -0.20	72.80	71.80	72.80	14,071
26 Oct 23	72.10000 +0.30	72.50	71.80	72.00	11,355
25 Oct 23	71.80000 -0.50	72.70	71.80	72.70	9,691
24 Oct 23	72.30000 +0.00	72.70	71.90	72.10	9,163
23 Oct 23	72.30000 +0.10	72.50	71.90	72.50	8,533
20 Oct 23	72.20000 +0.10	72.50	71.60	71.60	15,972
19 Oct 23	72.10000 +0.00	73.60	71.70	72.10	13,740
18 Oct 23	72.10000 -0.70	73.60	72.10	72.70	22,884
17 Oct 23	72.80000 +0.70	73.10	72.10	72.10	31,954
16 Oct 23	72.10000 +0.50	72.40	71.60	71.60	15,786
13 Oct 23	71.60000 +0.30	73.00	71.40	71.40	15,374
12 Oct 23	71.30000 +0.30	71.80	71.10	71.10	18,139
11 Oct 23	71.00000 +0.20	71.80	70.50	70.60	10,822
10 Oct 23	70.80000 -0.10	71.60	70.80	71.30	5,235
09 Oct 23	70.90000 +1.80	71.50	68.80	68.80	25,136
06 Oct 23	69.10000 -0.10	70.50	69.00	69.10	23,243
05 Oct 23	69.20000 -0.50	70.20	68.80	69.70	8,085
04 Oct 23	69.70000 +0.90	70.40	68.50	68.50	25,797
03 Oct 23	68.80000 +0.10	70.10	68.70	69.10	15,782
02 Oct 23	68.70000 +1.70	69.90	67.80	68.00	19,092
29 Sep 23	67.00000 -0.70	68.90	67.00	67.70	17,446
28 Sep 23	67.70000 +1.60	67.80	65.80	66.00	10,646
27 Sep 23	66.10000 +0.50	67.40	65.40	65.60	15,182
26 Sep 23	65.60000 -0.70	66.80	65.20	65.70	14,663
25 Sep 23	66.30000 -0.30	67.10	65.00	66.60	15,710
22 Sep 23	66.60000 +0.50	67.20	65.80	66.00	9,913
21 Sep 23	66.10000 -1.20	67.40	66.10	66.80	4,016
20 Sep 23	67.30000 +1.50	67.70	65.80	66.00	9,594
19 Sep 23	65.80000 -0.40	67.00	65.60	66.00	4,921
18 Sep 23	66.20000 -0.70	67.00	66.10	66.70	8,679
15 Sep 23	66.90000 +1.40	67.70	65.70	66.20	28,257
14 Sep 23	65.50000 -0.60	65.80	65.10	65.50	3,788
13 Sep 23	66.10000 -0.90	67.00	65.50	66.60	11,131
12 Sep 23	67.00000 +0.40	67.90	66.10	66.20	10,767
11 Sep 23	66.60000 +1.10	66.60	65.40	66.10	6,641
08 Sep 23	65.50000 -0.20	65.70	64.40	65.70	9,523
07 Sep 23	65.70000 -1.00	66.00	65.00	66.00	4,448
06 Sep 23	66.70000 +0.70	66.90	65.60	65.60	6,174
05 Sep 23	66.00000 -0.60	67.00	65.20	67.00	4,219
04 Sep 23	66.60000 +0.80	66.90	65.80	66.00	5,267
01 Sep 23	65.80000 +0.00	66.40	65.30	66.30	6,658
31 Aug 23	65.80000 +0.10	65.80	65.30	65.80	8,518
30 Aug 23	65.70000 -0.10	66.60	65.70	65.80	7,092
29 Aug 23	65.80000 +0.70	66.10	65.30	65.30	5,587
28 Aug 23	65.10000 +0.40	65.30	64.60	64.80	3,227
25 Aug 23	64.70000 -0.70	66.60	64.10	66.60	6,324
24 Aug 23	65.40000 +0.70	66.10	64.90	65.00	7,500
23 Aug 23	64.70000 -0.50	65.30	64.50	65.30	3,947
22 Aug 23	65.20000 +0.10	65.80	65.20	65.50	3,753
21 Aug 23	65.10000 -0.20	66.20	64.90	64.90	4,988
18 Aug 23	65.30000 -0.90	66.10	64.60	66.00	5,680
17 Aug 23	66.20000 -0.10	66.60	65.70	65.90	5,135
16 Aug 23	66.30000 -0.10	66.40	65.50	66.30	6,122
15 Aug 23	66.40000 -0.50	67.40	66.30	67.40	3,796
14 Aug 23	66.90000 -0.40	67.30	66.30	67.00	6,842
11 Aug 23	67.30000 -1.10	68.10	66.90	68.00	7,711
10 Aug 23	68.40000 -0.50	69.10	68.10	68.70	5,599
09 Aug 23	68.90000 -0.60	70.00	68.40	69.40	7,242
08 Aug 23	69.50000 -0.50	70.20	68.70	69.80	8,793
07 Aug 23	70.00000 -0.30	70.90	70.00	70.30	5,283
04 Aug 23	70.30000 -1.00	72.00	69.80	71.30	6,820
03 Aug 23	71.30000 -0.20	71.70	70.80	71.20	8,742
02 Aug 23	71.50000 -0.60	72.00	70.90	71.00	18,967
01 Aug 23	72.10000 +0.00	73.00	71.70	73.00	6,019
31 Jul 23	72.10000 +0.10	72.20	70.90	72.00	15,583
28 Jul 23	72.00000 -0.50	72.30	71.70	71.70	6,990
27 Jul 23	72.50000 +0.60	73.00	71.60	72.20	11,531
26 Jul 23	71.90000 -0.60	72.60	71.10	72.60	7,688
25 Jul 23	72.50000 -0.50	73.50	72.10	73.40	5,599
24 Jul 23	73.00000 +0.50	73.10	72.20	72.80	8,553
21 Jul 23	72.50000 +0.60	72.50	71.60	71.60	6,905
20 Jul 23	71.90000 -1.40	73.60	71.70	73.30	4,372
19 Jul 23	73.30000 +0.20	73.90	73.20	73.20	3,970
18 Jul 23	73.10000 +0.80	73.70	71.90	72.20	10,167
17 Jul 23	72.30000 +0.40	72.30	71.70	71.70	3,486
14 Jul 23	71.90000 -0.90	72.60	71.60	72.60	3,576
13 Jul 23	72.80000 +0.80	73.30	71.80	72.40	11,790
12 Jul 23	72.00000 +0.70	72.00	71.10	71.50	4,904
11 Jul 23	71.30000 +0.10	71.60	70.90	71.50	3,801
10 Jul 23	71.20000 -1.50	72.50	71.10	72.50	7,637
07 Jul 23	72.70000 +0.90	72.70	71.20	71.80	4,511
06 Jul 23	71.80000 -0.60	72.30	71.40	72.20	12,104
05 Jul 23	72.40000 +1.20	72.40	70.70	70.70	10,103
04 Jul 23	71.20000 -0.40	71.80	70.20	70.90	19,538
03 Jul 23	71.60000 -0.50	72.30	71.30	72.30	6,973
30 Jun 23	72.10000 +0.90	72.50	71.20	71.80	10,372
29 Jun 23	71.20000 +0.10	72.00	70.90	71.20	9,046
28 Jun 23	71.10000 +0.70	71.80	70.40	70.70	15,883
27 Jun 23	70.40000 -0.50	71.30	69.40	71.30	8,171
26 Jun 23	70.90000 -0.30	71.60	70.30	71.50	23,379
23 Jun 23	71.20000 +1.20	71.40	69.30	69.40	27,099
22 Jun 23	70.00000 -0.80	70.80	69.70	70.80	10,134
21 Jun 23	70.80000 -0.50	71.40	69.90	71.10	9,521
20 Jun 23	71.30000 -1.20	72.60	71.10	72.60	5,319
19 Jun 23	72.50000 +1.30	73.00	70.90	71.30	8,363
16 Jun 23	71.20000 -1.40	72.90	71.20	72.90	82,833
15 Jun 23	72.60000 -0.70	73.50	71.70	73.50	7,950
14 Jun 23	73.30000 +0.00	74.20	72.50	73.60	20,082
13 Jun 23	73.30000 +1.20	73.30	72.00	72.40	16,263
12 Jun 23	72.10000 -0.60	73.00	72.00	72.70	9,164
09 Jun 23	72.70000 +0.30	72.90	72.10	72.30	4,138
08 Jun 23	72.40000 -0.30	73.00	72.10	73.00	6,905
07 Jun 23	72.70000 -0.10	72.70	72.00	72.50	4,163
06 Jun 23	72.80000 -0.40	73.40	71.50	72.90	20,795
05 Jun 23	73.20000 +0.40	73.50	72.70	73.50	7,305
02 Jun 23	72.80000 +0.70	72.80	72.10	72.30	11,712
01 Jun 23	72.10000 +1.00	72.20	70.30	71.20	19,400
31 May 23	71.10000 -0.80	71.60	70.80	71.30	12,470
30 May 23	71.90000 -0.60	72.60	71.70	72.50	3,641
29 May 23	72.50000 +0.30	72.70	71.60	72.00	3,097
26 May 23	72.20000 +1.20	72.30	70.40	70.40	6,512
25 May 23	71.00000 -0.10	71.50	70.60	71.30	5,936
24 May 23	71.10000 -0.70	71.50	70.20	71.30	10,037
23 May 23	71.80000 -1.00	72.70	71.50	72.40	6,654
22 May 23	72.80000 -0.20	73.00	72.40	72.60	6,093
19 May 23	73.00000 +0.10	73.40	71.90	73.00	10,302
18 May 23	72.90000 +1.10	72.90	71.90	72.60	5,390
17 May 23	71.80000 -0.70	72.40	71.80	72.30	7,448
16 May 23	72.50000 +0.90	72.50	71.60	71.60	28,406
15 May 23	71.60000 -0.50	72.60	71.60	72.60	5,432
12 May 23	72.10000 +0.10	72.50	71.80	72.40	4,188
11 May 23	72.00000 -0.10	72.30	70.80	71.20	24,141
10 May 23	72.10000 +1.40	72.30	70.50	70.80	19,137
09 May 23	70.70000 -1.10	71.80	70.10	71.10	34,116
08 May 23	71.80000 -0.10	72.20	71.40	72.10	13,030
05 May 23	71.90000 +1.00	72.40	71.00	71.20	14,949
04 May 23	70.90000 -1.10	71.70	70.50	71.60	15,944
03 May 23	72.00000 -2.90	74.70	71.80	74.60	13,680
02 May 23	74.90000 -1.80	76.00	74.10	76.00	8,980
28 Apr 23	76.70000 +0.00	76.90	75.30	76.80	16,552
27 Apr 23	76.70000 -1.30	78.20	76.60	78.00	5,735
26 Apr 23	78.00000 -0.10	78.60	77.30	77.80	7,799
25 Apr 23	78.10000 -1.60	79.30	77.70	79.30	8,263
24 Apr 23	79.70000 +0.60	80.10	78.80	78.80	10,331
21 Apr 23	79.10000 +0.60	79.20	77.70	77.70	5,091
20 Apr 23	78.50000 -1.30	79.40	77.60	79.40	5,403
19 Apr 23	79.80000 -1.40	81.40	79.30	80.90	11,788
18 Apr 23	81.20000 +0.90	81.20	80.20	80.60	5,432
17 Apr 23	80.30000 +0.50	80.60	79.70	80.00	6,447
14 Apr 23	79.80000 +1.30	80.10	78.50	78.90	9,056
13 Apr 23	78.50000 +0.30	78.60	78.00	78.30	7,337
12 Apr 23	78.20000 -0.20	78.80	77.90	78.00	5,880
11 Apr 23	78.40000 +1.00	79.00	76.90	76.90	5,514
06 Apr 23	77.40000 -0.60	78.00	76.90	77.00	5,011
05 Apr 23	78.00000 -1.10	79.40	78.00	79.20	4,906
04 Apr 23	79.10000 -0.30	80.40	79.10	79.80	14,178
03 Apr 23	79.40000 -0.75	81.20	78.00	81.20	14,547
31 Mar 23	80.15000 +0.25	81.00	79.60	81.00	4,406
30 Mar 23	79.90000 +1.30	80.45	79.05	79.05	10,340
29 Mar 23	78.60000 +0.00	79.50	78.45	79.25	9,021
28 Mar 23	78.60000 +0.65	79.05	78.40	78.70	8,437
27 Mar 23	77.95000 +1.75	78.65	77.10	77.10	6,631
24 Mar 23	76.20000 -1.20	77.25	75.55	77.25	7,644
23 Mar 23	77.40000 +0.45	77.65	75.90	77.00	10,675
22 Mar 23	76.95000 +0.55	77.25	76.20	76.80	10,004
21 Mar 23	76.40000 +0.90	77.00	75.30	75.95	13,116
20 Mar 23	75.50000 -0.15	76.25	74.40	75.15	21,878
17 Mar 23	75.65000 -2.25	78.45	75.65	78.45	32,762
16 Mar 23	77.90000 +0.05	79.10	76.70	78.80	30,571
15 Mar 23	77.85000 -1.95	79.75	77.55	79.65	8,311
14 Mar 23	79.80000 +1.30	80.30	78.15	78.70	6,850
13 Mar 23	78.50000 -3.20	82.10	76.50	82.10	13,180
10 Mar 23	81.70000 -0.30	81.70	80.45	81.00	5,330
09 Mar 23	82.00000 -0.55	82.90	81.70	82.50	8,904
08 Mar 23	82.55000 +0.25	82.65	81.80	82.10	9,098
07 Mar 23	82.30000 -0.40	83.55	81.80	82.70	6,968
06 Mar 23	82.70000 +0.75	82.80	81.85	82.10	13,268
03 Mar 23	81.95000 +1.00	82.10	80.50	80.70	6,540
02 Mar 23	80.95000 +0.10	80.95	79.75	80.15	7,659
01 Mar 23	80.85000 -0.10	81.85	80.75	81.75	10,173
28 Feb 23	80.95000 +0.15	81.45	80.45	80.45	6,818
27 Feb 23	80.80000 +0.50	81.40	80.40	80.40	7,049
24 Feb 23	80.30000 -0.85	81.15	79.95	81.00	28,265
23 Feb 23	81.15000 -0.05	81.80	80.80	81.35	11,309
22 Feb 23	81.20000 -0.45	81.85	80.75	81.85	8,683
21 Feb 23	81.65000 +2.90	81.85	79.65	80.00	25,318
20 Feb 23	78.75000 -0.65	79.95	78.60	79.45	11,692
17 Feb 23	79.40000 -0.90	81.00	78.25	81.00	6,022
16 Feb 23	80.30000 +0.65	81.15	79.75	79.80	25,649
15 Feb 23	79.65000 +1.95	79.95	77.70	77.85	14,299
14 Feb 23	77.70000 +0.30	77.80	76.75	77.30	8,683
13 Feb 23	77.40000 -0.05	77.90	77.15	77.75	5,551
10 Feb 23	77.45000 -1.10	79.30	77.10	79.15	11,118
09 Feb 23	78.55000 +0.00	79.40	78.50	78.95	16,474
08 Feb 23	78.55000 +0.30	79.15	77.90	78.75	10,058
07 Feb 23	78.25000 +0.10	79.00	77.85	78.05	8,279
06 Feb 23	78.15000 -1.45	79.35	77.85	79.00	8,401
03 Feb 23	79.60000 +0.50	79.90	78.30	78.65	16,909
02 Feb 23	79.10000 +2.15	79.55	77.80	77.85	10,495
01 Feb 23	76.95000 -0.30	78.35	76.95	77.65	9,174
31 Jan 23	77.25000 +1.30	77.25	75.55	76.30	8,758
30 Jan 23	75.95000 -0.70	76.60	75.80	76.50	7,106
27 Jan 23	76.65000 +1.65	77.45	74.95	75.45	13,516
26 Jan 23	75.00000 +0.25	75.70	74.65	75.25	19,538
25 Jan 23	74.75000 -0.25	75.15	74.35	74.55	11,426
24 Jan 23	75.00000 -1.50	76.65	74.65	76.60	40,154
23 Jan 23	76.50000 +0.10	76.65	75.85	76.65	6,011
20 Jan 23	76.40000 +1.15	76.40	75.10	75.60	10,266
19 Jan 23	75.25000 -4.00	78.60	75.25	78.60	11,014
18 Jan 23	79.25000 +0.65	79.65	77.70	78.05	6,432
17 Jan 23	78.60000 +0.65	79.30	77.60	77.75	6,794
16 Jan 23	77.95000 -2.20	79.95	76.00	79.95	17,660
13 Jan 23	80.15000 -0.35	81.30	79.55	80.85	17,860
12 Jan 23	80.50000 +0.65	81.00	80.05	80.55	20,413
11 Jan 23	79.85000 +0.20	80.55	79.10	79.15	9,146
10 Jan 23	79.65000 -1.65	81.60	77.95	80.60	35,368
09 Jan 23	81.30000 +0.60	81.95	80.60	80.90	29,440
06 Jan 23	80.70000 +0.80	80.70	78.30	79.95	8,824
05 Jan 23	79.90000 -0.05	80.70	79.70	80.50	23,421
04 Jan 23	79.95000 +2.00	80.00	77.75	77.95	9,531
03 Jan 23	77.95000 +1.15	78.25	76.70	76.70	7,422
02 Jan 23	76.80000 +0.75	77.50	76.05	76.05	5,779
30 Dec 22	76.05000 +0.65	76.05	75.45	76.05	3,890
29 Dec 22	75.40000 +1.05	75.60	73.55	73.55	8,770
28 Dec 22	74.35000 -0.65	75.40	73.55	75.15	7,154
27 Dec 22	75.00000 +0.05	76.00	74.65	75.20	5,431
23 Dec 22	74.95000 +1.40	74.95	73.20	73.20	13,848
22 Dec 22	73.55000 -3.75	77.05	73.25	77.05	10,676
21 Dec 22	77.30000 -0.40	78.00	76.80	78.00	12,171
20 Dec 22	77.70000 -0.55	78.40	77.05	77.55	6,618
19 Dec 22	78.25000 +1.20	78.40	76.65	76.65	5,450
16 Dec 22	77.05000 -1.00	78.05	76.80	77.95	50,958
15 Dec 22	78.05000 -1.60	80.00	77.70	79.90	12,611
14 Dec 22	79.65000 -0.10	79.85	78.85	79.55	37,060
13 Dec 22	79.75000 +1.10	80.75	78.90	78.90	14,713
12 Dec 22	78.65000 -1.45	79.80	78.40	79.80	5,871
09 Dec 22	80.10000 +0.25	80.35	79.50	79.90	11,965
08 Dec 22	79.85000 +0.30	80.35	79.40	79.40	10,705
07 Dec 22	79.55000 -0.45	80.10	79.45	79.55	5,946
06 Dec 22	80.00000 -0.25	80.60	79.80	79.95	9,494
05 Dec 22	80.25000 -0.40	80.60	79.65	80.40	7,897
02 Dec 22	80.65000 -0.25	81.50	80.60	80.90	12,320
01 Dec 22	80.90000 +0.70	81.25	80.00	81.00	14,420
30 Nov 22	80.20000 +0.15	80.55	79.85	79.85	12,504
29 Nov 22	80.05000 -0.10	80.30	79.45	80.10	5,959
28 Nov 22	80.15000 -1.95	82.55	79.95	82.35	21,773
25 Nov 22	82.10000 +0.25	82.10	81.10	81.60	6,460
24 Nov 22	81.85000 +0.95	81.85	80.80	80.80	16,648
23 Nov 22	80.90000 +0.25	80.90	79.75	80.75	11,861
22 Nov 22	80.65000 +1.10	80.90	79.00	79.00	11,194
21 Nov 22	79.55000 -0.15	80.05	79.10	79.85	16,230
18 Nov 22	79.70000 +1.95	79.75	77.40	77.90	13,476
17 Nov 22	77.75000 -1.45	80.40	76.90	79.45	23,890
16 Nov 22	79.20000 -0.40	79.80	78.60	79.40	15,099
15 Nov 22	79.60000 +0.35	80.00	78.20	79.10	16,224
14 Nov 22	79.25000 +2.50	79.60	76.75	76.75	26,579
11 Nov 22	76.75000 +2.50	77.40	74.65	74.90	16,257
10 Nov 22	74.25000 +1.20	74.40	72.55	72.55	12,163
09 Nov 22	73.05000 -2.30	76.00	72.40	75.45	14,346
08 Nov 22	75.35000 +0.25	75.75	74.45	75.25	6,994
07 Nov 22	75.10000 -0.50	76.30	75.00	75.00	8,463
04 Nov 22	75.60000 +0.60	76.70	74.30	74.80	14,953
03 Nov 22	75.00000 -5.95	80.35	75.00	80.35	26,967
02 Nov 22	80.95000 +1.05	80.95	79.70	80.05	27,549
01 Nov 22	79.90000 +0.85	80.35	78.70	79.15	11,400
31 Oct 22	79.05000 +2.30	79.15	76.95	77.50	11,646
28 Oct 22	76.75000 +0.65	77.00	75.30	75.80	9,978
27 Oct 22	76.10000 +0.85	76.35	74.35	76.05	9,578
26 Oct 22	75.25000 +0.85	75.30	73.80	74.35	13,814
25 Oct 22	74.40000 +1.55	74.40	72.35	73.35	19,777
24 Oct 22	72.85000 +1.30	73.50	71.80	71.90	11,920
21 Oct 22	71.55000 +0.75	71.65	70.00	70.40	10,664
20 Oct 22	70.80000 -0.10	71.30	70.20	71.30	10,471
19 Oct 22	70.90000 +1.45	71.30	69.45	69.45	9,772
18 Oct 22	69.45000 +1.00	70.15	68.80	68.80	13,581
17 Oct 22	68.45000 +1.40	68.85	66.65	66.90	12,847
14 Oct 22	67.05000 +1.00	67.55	66.40	66.70	20,828
13 Oct 22	66.05000 -0.05	66.70	65.00	66.00	14,572
12 Oct 22	66.10000 -1.25	67.85	66.10	67.85	22,588
11 Oct 22	67.35000 +0.35	67.40	66.15	66.65	11,242
10 Oct 22	67.00000 -0.80	68.40	67.00	67.30	12,552
07 Oct 22	67.80000 -0.70	68.85	67.80	68.70	9,942
06 Oct 22	68.50000 +1.15	68.65	67.60	68.00	11,354
05 Oct 22	67.35000 -2.70	70.35	66.50	70.35	19,746
04 Oct 22	70.05000 +1.55	70.15	68.50	69.35	22,719
03 Oct 22	68.50000 +0.40	68.75	66.20	68.50	16,566
30 Sep 22	68.10000 +1.40	68.35	65.55	66.55	30,948
29 Sep 22	66.70000 -2.90	69.60	66.45	69.40	20,457
28 Sep 22	69.60000 -1.40	71.00	68.30	71.00	24,835
27 Sep 22	71.00000 +0.30	71.65	70.75	70.75	35,763
26 Sep 22	70.70000 +0.35	71.55	70.10	70.10	14,272
23 Sep 22	70.35000 -1.40	71.45	69.50	71.45	13,895
22 Sep 22	71.75000 -0.30	72.25	71.45	71.80	8,125
21 Sep 22	72.05000 +0.05	72.70	71.30	72.70	8,885
20 Sep 22	72.00000 +0.00	73.70	71.85	72.15	47,554
19 Sep 22	72.00000 +1.05	72.25	70.40	71.10	12,531
16 Sep 22	70.95000 -0.20	71.80	69.55	71.70	349,075
15 Sep 22	71.15000 +0.60	71.50	70.55	70.60	16,384
14 Sep 22	70.55000 -1.20	71.65	70.15	71.50	18,933
13 Sep 22	71.75000 -0.15	72.25	71.50	71.55	12,388
12 Sep 22	71.90000 -0.15	73.40	71.30	72.50	16,023
09 Sep 22	72.05000 +1.10	72.25	71.00	71.00	19,945
08 Sep 22	70.95000 +0.00	71.50	70.15	71.50	8,888
07 Sep 22	70.95000 +1.45	71.15	69.05	69.60	14,821
06 Sep 22	69.50000 -0.70	71.25	69.20	70.30	24,803
05 Sep 22	70.20000 -1.40	70.65	69.00	69.10	17,813
02 Sep 22	71.60000 +1.15	71.75	70.80	71.10	14,569
01 Sep 22	70.45000 +0.15	71.00	69.90	70.50	15,806
31 Aug 22	70.30000 +0.90	70.50	69.40	69.50	12,175
30 Aug 22	69.40000 +0.00	70.25	69.15	69.70	11,275
29 Aug 22	69.40000 +1.40	69.75	67.90	67.95	18,322
26 Aug 22	68.00000 -1.90	69.95	67.95	69.65	9,872
25 Aug 22	69.90000 +0.65	69.90	68.90	69.40	16,832
24 Aug 22	69.25000 +1.60	69.60	67.85	68.00	16,436
23 Aug 22	67.65000 -0.85	69.00	67.40	68.30	16,265
22 Aug 22	68.50000 -1.35	70.15	68.50	69.70	15,062
19 Aug 22	69.85000 -0.25	70.30	68.40	69.75	19,961
18 Aug 22	70.10000 +1.85	70.70	68.55	68.55	20,390
17 Aug 22	68.25000 -2.00	70.45	67.95	70.15	21,214
16 Aug 22	70.25000 +0.50	70.60	69.70	70.60	24,809
15 Aug 22	69.75000 -0.65	70.80	69.70	70.80	10,258
12 Aug 22	70.40000 +0.15	70.70	69.80	70.10	21,431
11 Aug 22	70.25000 +0.60	70.30	69.65	69.85	11,744
10 Aug 22	69.65000 +0.90	69.75	68.15	68.95	13,380
09 Aug 22	68.75000 +0.15	69.40	68.35	68.80	13,474
08 Aug 22	68.60000 +1.50	68.70	66.80	67.65	10,820
05 Aug 22	67.10000 -0.50	68.50	66.70	67.25	14,946
04 Aug 22	67.60000 -2.20	70.20	67.15	69.95	15,717
03 Aug 22	69.80000 +0.35	69.80	67.50	69.45	15,388
02 Aug 22	69.45000 +0.25	69.45	68.75	69.35	9,878
01 Aug 22	69.20000 +0.65	70.00	68.45	68.75	22,051
29 Jul 22	68.55000 +0.70	68.55	67.80	68.35	10,413
28 Jul 22	67.85000 -0.20	68.50	67.85	68.50	9,321
27 Jul 22	68.05000 +0.35	68.45	66.90	68.15	20,987
26 Jul 22	67.70000 -0.65	68.05	66.80	67.20	8,945
25 Jul 22	68.35000 -0.05	69.30	67.35	67.35	15,104
22 Jul 22	68.40000 +0.45	68.90	67.25	67.70	13,143
21 Jul 22	67.95000 -0.45	68.65	67.40	68.55	13,186
20 Jul 22	68.40000 -0.05	69.15	67.65	68.80	12,264
19 Jul 22	68.45000 +1.75	68.80	66.55	66.55	18,281
18 Jul 22	66.70000 +1.25	66.85	65.45	65.85	11,098
15 Jul 22	65.45000 +1.30	65.65	64.45	64.55	25,241
14 Jul 22	64.15000 -1.40	65.35	63.65	65.15	16,866
13 Jul 22	65.55000 -0.55	66.25	64.80	66.15	32,273
12 Jul 22	66.10000 +0.40	66.35	65.35	65.80	13,190
11 Jul 22	65.70000 -1.45	67.35	65.60	66.65	11,231
08 Jul 22	67.15000 +1.95	67.30	65.25	65.45	31,229
07 Jul 22	65.20000 +1.10	65.40	64.15	64.15	12,819
06 Jul 22	64.10000 +0.45	65.15	63.75	63.90	27,811
05 Jul 22	63.65000 -1.45	65.90	63.15	65.45	17,662
04 Jul 22	65.10000 +0.50	65.90	64.65	65.00	8,472
01 Jul 22	64.60000 +0.25	65.10	63.80	64.00	19,976
30 Jun 22	64.35000 -0.60	64.60	62.75	64.25	25,755
29 Jun 22	64.95000 -0.80	65.90	64.80	65.50	13,519
28 Jun 22	65.75000 +0.50	66.00	64.90	65.70	24,040
27 Jun 22	65.25000 +0.60	65.85	64.60	65.40	22,443
24 Jun 22	64.65000 -0.30	65.45	64.20	65.35	21,880
23 Jun 22	64.95000 -0.70	66.45	64.85	65.75	15,973
22 Jun 22	65.65000 -1.00	66.80	65.10	66.70	16,843
21 Jun 22	66.65000 +0.40	67.55	66.50	66.50	11,377
20 Jun 22	66.25000 +1.10	66.45	64.75	65.40	27,409
17 Jun 22	65.15000 -1.40	68.55	65.15	67.50	116,051
16 Jun 22	66.55000 -2.15	69.00	66.35	69.00	16,652
15 Jun 22	68.70000 +1.15	69.15	63.75	65.00	19,383
14 Jun 22	67.55000 -0.45	68.95	67.35	68.95	17,208
13 Jun 22	68.00000 -1.15	69.30	67.80	68.05	13,829
10 Jun 22	69.15000 -1.95	70.55	68.70	69.50	17,547
09 Jun 22	71.10000 +1.10	71.40	69.40	69.40	42,173
08 Jun 22	70.00000 +1.15	70.45	68.65	68.85	20,368
07 Jun 22	68.85000 +0.30	69.20	67.75	68.40	21,111
06 Jun 22	68.55000 +0.60	68.65	67.20	67.95	16,097
03 Jun 22	67.95000 +0.05	68.35	67.50	68.00	20,642
02 Jun 22	67.90000 +0.35	68.45	66.90	67.10	29,494
01 Jun 22	67.55000 +0.50	67.80	66.80	67.00	29,087
31 May 22	67.05000 +0.05	67.35	66.55	67.00	29,948
30 May 22	67.00000 +0.90	67.10	65.50	66.25	34,570
27 May 22	66.10000 +0.20	66.45	64.55	64.55	32,467
26 May 22	65.90000 +1.35	65.90	63.80	63.80	33,955
25 May 22	64.55000 +0.40	65.25	63.45	63.45	33,172
24 May 22	64.15000 -0.65	65.20	63.45	63.45	22,746
23 May 22	64.80000 +0.70	65.40	63.80	65.20	27,151
20 May 22	64.10000 +0.00	65.15	63.65	63.65	32,007
19 May 22	64.10000 -1.20	64.50	62.60	63.65	24,214
18 May 22	65.30000 +0.30	65.35	64.25	64.60	49,294
17 May 22	65.00000 +0.25	65.50	64.15	65.00	31,172
16 May 22	64.75000 +0.55	65.45	63.30	63.30	69,022
13 May 22	64.20000 +1.90	64.20	61.85	61.90	34,374
12 May 22	62.30000 +0.50	62.40	60.00	60.00	24,322
11 May 22	61.80000 +1.50	62.15	60.55	60.55	23,690
10 May 22	60.30000 -0.10	61.50	60.05	60.05	24,139
09 May 22	60.40000 -1.30	62.00	60.40	62.00	21,867
06 May 22	61.70000 +0.50	61.90	60.55	60.55	35,216
05 May 22	61.20000 -0.80	62.80	61.20	62.00	30,775
04 May 22	62.00000 +0.20	62.70	61.30	62.00	23,333
03 May 22	61.80000 +2.05	61.90	59.95	60.00	71,405
02 May 22	59.75000 -0.30	60.65	59.50	60.65	6,763
29 Apr 22	60.05000 +1.50	60.80	57.95	58.00	32,550
28 Apr 22	58.55000 +0.15	59.50	58.15	58.25	12,013
27 Apr 22	58.40000 +0.00	59.05	57.55	58.20	28,354
26 Apr 22	58.40000 -0.85	63.80	58.40	63.80	60,262
25 Apr 22	59.25000 -0.15	59.70	58.45	59.55	28,840
22 Apr 22	59.40000 -0.65	60.45	58.60	58.60	22,745
21 Apr 22	60.05000 +0.60	60.85	59.55	59.65	45,395
20 Apr 22	59.45000 +1.15	60.20	58.40	59.00	41,392
19 Apr 22	58.30000 +0.05	59.00	57.65	59.00	28,536
14 Apr 22	58.25000 -0.40	59.00	58.15	58.15	15,355
13 Apr 22	58.65000 +0.30	59.45	57.95	59.45	24,109
12 Apr 22	58.35000 +0.05	58.35	57.00	57.75	44,604
11 Apr 22	58.30000 +0.30	58.30	57.70	57.70	37,177
08 Apr 22	58.00000 -0.95	59.50	57.90	59.50	44,224
07 Apr 22	58.95000 +1.20	58.95	55.10	57.65	139,420
06 Apr 22	57.75000 -0.40	58.70	57.75	58.60	133,856
05 Apr 22	58.15000 -0.25	59.30	57.60	58.40	74,416
04 Apr 22	58.40000 +0.20	58.70	57.35	57.85	96,087
01 Apr 22	58.20000 -0.04	58.55	57.95	58.40	77,004
31 Mar 22	58.24000 -0.26	59.00	57.22	59.00	106,741
30 Mar 22	58.50000 -0.04	59.20	57.66	58.72	79,501
29 Mar 22	58.54000 +2.34	58.58	56.80	58.00	52,398
28 Mar 22	56.20000 +0.50	56.36	55.36	55.88	27,918
25 Mar 22	55.70000 -1.34	56.78	55.36	56.52	32,902
24 Mar 22	57.04000 +2.24	57.78	54.98	55.44	31,575
23 Mar 22	54.80000 +0.08	55.14	53.82	54.40	31,354
22 Mar 22	54.72000 +0.12	55.10	54.52	55.10	13,647
21 Mar 22	54.60000 +0.24	54.84	54.26	54.62	18,353
18 Mar 22	54.36000 -0.70	55.52	53.70	55.52	341,673
17 Mar 22	55.06000 -0.12	56.48	54.62	56.48	37,589
16 Mar 22	55.18000 +0.50	56.32	54.68	54.68	33,774
15 Mar 22	54.68000 -1.18	55.54	52.94	55.46	38,862
14 Mar 22	55.86000 +0.72	56.02	53.80	53.80	70,254
11 Mar 22	55.14000 +0.04	56.08	54.30	54.30	27,597
10 Mar 22	55.10000 -0.74	56.20	54.38	55.82	50,739
09 Mar 22	55.84000 +2.88	56.00	53.60	53.94	51,557
08 Mar 22	52.96000 -0.04	53.28	51.82	52.26	69,764
07 Mar 22	53.00000 -5.98	55.98	52.50	55.20	149,355
04 Mar 22	58.98000 -2.74	61.84	58.20	61.78	472,024
03 Mar 22	61.72000 -0.06	62.02	61.64	61.88	219,993
02 Mar 22	61.78000 -0.06	62.00	61.60	61.88	359,187
01 Mar 22	61.84000 -0.18	62.28	59.10	62.28	155,104
28 Feb 22	62.02000 +0.00	62.44	61.96	62.08	37,084
25 Feb 22	62.02000 +0.00	62.28	62.00	62.10	36,252
24 Feb 22	62.02000 -0.08	62.30	61.96	61.98	30,992
23 Feb 22	62.10000 -0.24	62.54	62.04	62.22	25,490
22 Feb 22	62.34000 +0.06	63.22	61.94	62.00	24,852
21 Feb 22	62.28000 -0.80	62.86	62.12	62.84	21,077
18 Feb 22	63.08000 +0.84	63.64	62.68	62.68	33,036
17 Feb 22	62.24000 +0.22	62.68	62.16	62.28	13,548
16 Feb 22	62.02000 -0.08	62.48	62.02	62.48	18,003
15 Feb 22	62.10000 +0.10	62.50	62.02	62.50	20,261
14 Feb 22	62.00000 -0.10	62.38	62.00	62.38	20,601
11 Feb 22	62.10000 +0.10	62.34	61.90	61.90	24,496
10 Feb 22	62.00000 -0.12	62.28	62.00	62.28	43,122
09 Feb 22	62.12000 -0.08	62.40	62.04	62.10	33,209
08 Feb 22	62.20000 +0.08	62.54	62.06	62.22	19,453
07 Feb 22	62.12000 -0.02	62.40	61.94	62.40	26,316
04 Feb 22	62.14000 -0.36	62.54	62.02	62.54	36,850
03 Feb 22	62.50000 +0.26	62.82	62.26	62.26	25,369
02 Feb 22	62.24000 -0.22	62.82	62.04	62.04	34,189
01 Feb 22	62.46000 +0.30	62.52	61.80	61.80	21,737
31 Jan 22	62.16000 -1.74	63.92	62.16	63.40	95,895
28 Jan 22	63.90000 +1.80	63.90	62.00	62.04	323,920
27 Jan 22	62.10000 +0.06	62.12	61.98	62.00	30,948
26 Jan 22	62.04000 +0.04	62.46	62.00	62.20	14,792
25 Jan 22	62.00000 -0.50	62.62	62.00	62.52	62,035
24 Jan 22	62.50000 -0.90	63.68	62.50	63.68	25,226
21 Jan 22	63.40000 +0.24	63.60	62.86	63.18	56,049
20 Jan 22	63.16000 -0.52	63.60	63.02	63.60	20,774
19 Jan 22	63.68000 +0.18	63.74	63.00	63.14	16,551
18 Jan 22	63.50000 -0.54	63.90	63.34	63.40	15,789
17 Jan 22	64.04000 -0.16	64.56	63.70	64.44	26,084
14 Jan 22	64.20000 +1.04	64.40	62.86	62.86	55,038
13 Jan 22	63.16000 +0.66	63.16	62.06	62.06	20,940
12 Jan 22	62.50000 +0.00	62.72	62.50	62.72	37,924
11 Jan 22	62.50000 +0.44	62.84	61.96	62.28	984,581
10 Jan 22	62.06000 +0.06	62.16	62.00	62.02	8,566
07 Jan 22	62.00000 -0.02	62.30	61.94	62.04	21,531
06 Jan 22	62.02000 +0.02	62.30	62.00	62.02	8,149
05 Jan 22	62.00000 -0.40	62.58	62.00	62.40	42,474
04 Jan 22	62.40000 +0.12	62.48	62.18	62.48	11,965
03 Jan 22	62.28000 +0.28	62.38	61.78	62.14	17,639
30 Dec 21	62.00000 -0.48	62.74	62.00	62.58	60,530
29 Dec 21	62.48000 +0.08	62.58	62.20	62.28	10,929
28 Dec 21	62.40000 -0.10	62.64	62.30	62.48	3,738
27 Dec 21	62.50000 +0.30	62.70	62.38	62.38	11,572
23 Dec 21	62.20000 -0.14	62.78	62.20	62.78	14,907
22 Dec 21	62.34000 +0.34	62.80	62.00	62.00	18,964
21 Dec 21	62.00000 -0.08	62.82	61.96	62.08	41,305
20 Dec 21	62.08000 -0.22	62.62	61.94	62.00	34,768
17 Dec 21	62.30000 +0.32	62.76	62.00	62.00	171,250
16 Dec 21	61.98000 -0.56	63.00	61.96	63.00	50,915
15 Dec 21	62.54000 +0.50	62.74	62.04	62.14	49,535
14 Dec 21	62.04000 -0.32	63.38	61.92	63.38	50,097
13 Dec 21	62.36000 +0.26	63.00	62.12	62.28	13,156
10 Dec 21	62.10000 +0.10	62.76	62.00	62.22	13,258
09 Dec 21	62.00000 -0.30	62.94	62.00	62.30	40,718
08 Dec 21	62.30000 -0.14	62.84	62.02	62.02	19,972
07 Dec 21	62.44000 +0.30	62.94	61.60	61.98	64,710
06 Dec 21	62.14000 -1.10	63.16	61.96	63.16	44,575
03 Dec 21	63.24000 +1.04	63.32	62.26	62.98	53,938
02 Dec 21	62.20000 +0.12	62.54	61.86	62.02	36,267
01 Dec 21	62.08000 +0.48	62.56	61.70	61.88	44,881
30 Nov 21	61.60000 +0.90	62.12	60.22	60.22	149,799
29 Nov 21	60.70000 +0.70	61.20	60.00	60.18	191,519
26 Nov 21	60.00000 -0.02	60.26	59.94	59.94	108,786
25 Nov 21	60.02000 -0.32	60.18	58.92	60.00	160,453
24 Nov 21	60.34000 -0.84	61.14	60.34	61.14	121,654
23 Nov 21	61.18000 -0.86	62.30	60.94	61.76	117,493
22 Nov 21	62.04000 +0.08	62.38	61.90	61.90	58,399
19 Nov 21	61.96000 -0.54	62.86	61.86	62.46	121,685
18 Nov 21	62.50000 -0.60	63.46	62.46	63.00	56,217
17 Nov 21	63.10000 +0.00	63.86	62.56	62.56	48,890
16 Nov 21	63.10000 +0.78	63.98	62.12	62.42	98,833
15 Nov 21	62.32000 +1.98	62.76	60.38	60.38	117,265
12 Nov 21	60.34000 +0.16	60.48	60.00	60.18	23,879
11 Nov 21	60.18000 +0.14	60.18	59.90	59.98	118,861
10 Nov 21	60.04000 -0.06	60.44	59.90	60.04	823,922
09 Nov 21	60.10000 -0.06	60.34	60.06	60.08	705,661
08 Nov 21	60.16000 -0.14	60.36	60.00	60.04	185,097
05 Nov 21	60.30000 -0.06	60.38	59.72	60.18	136,592
04 Nov 21	60.36000 +0.06	60.42	59.70	59.80	127,542
03 Nov 21	60.30000 +0.20	60.36	59.96	59.96	188,076
02 Nov 21	60.10000 +0.16	60.16	59.94	60.00	42,043
01 Nov 21	59.94000 -0.06	60.44	59.68	59.88	292,851
29 Oct 21	60.00000 -0.06	60.06	59.74	59.76	39,349
28 Oct 21	60.06000 +0.18	60.06	59.78	59.80	67,053
27 Oct 21	59.88000 +0.18	59.88	59.72	59.72	55,503
26 Oct 21	59.70000 -0.06	59.84	59.66	59.80	38,264
25 Oct 21	59.76000 +0.06	59.84	59.56	59.58	34,300
22 Oct 21	59.70000 +0.08	59.84	59.44	59.44	107,369
21 Oct 21	59.62000 +0.14	59.72	59.50	59.50	47,734
20 Oct 21	59.48000 +0.02	59.66	59.40	59.40	53,603
19 Oct 21	59.46000 +0.08	59.56	59.38	59.50	93,190
18 Oct 21	59.38000 -0.14	59.58	59.38	59.44	45,439
15 Oct 21	59.52000 +0.22	59.58	59.32	59.32	60,774
14 Oct 21	59.30000 +0.02	59.48	59.18	59.48	274,316
13 Oct 21	59.28000 -0.12	59.54	59.28	59.40	136,673
12 Oct 21	59.40000 -0.14	59.64	59.38	59.52	154,392
11 Oct 21	59.54000 +0.04	59.72	59.52	59.52	32,706
08 Oct 21	59.50000 +0.00	59.64	59.46	59.56	94,182
07 Oct 21	59.50000 +0.00	59.70	59.40	59.54	108,686
06 Oct 21	59.50000 -0.06	59.68	59.42	59.52	160,614
05 Oct 21	59.56000 -0.06	59.74	59.54	59.62	123,255
04 Oct 21	59.62000 -0.06	59.84	59.54	59.60	125,248
01 Oct 21	59.68000 -0.76	59.84	59.48	59.74	174,112
30 Sep 21	60.44000 +0.12	60.52	60.30	60.40	115,388
29 Sep 21	60.32000 -0.08	60.58	60.32	60.40	72,467
28 Sep 21	60.40000 +0.04	60.58	60.24	60.38	179,166
27 Sep 21	60.36000 -0.06	60.54	60.22	60.52	167,721
24 Sep 21	60.42000 -0.22	60.72	60.42	60.64	136,956
23 Sep 21	60.64000 +0.02	60.98	60.44	60.60	209,919
22 Sep 21	60.62000 -0.02	60.94	60.58	60.80	60,807
21 Sep 21	60.64000 +0.14	60.80	60.48	60.60	39,804
20 Sep 21	60.50000 +0.00	60.60	60.44	60.44	168,134
17 Sep 21	60.50000 +0.00	60.82	60.44	60.68	515,237
16 Sep 21	60.50000 -0.20	60.84	60.50	60.76	126,372
15 Sep 21	60.70000 +0.20	60.78	60.44	60.46	94,194
14 Sep 21	60.50000 -0.02	60.72	60.44	60.68	72,578
13 Sep 21	60.52000 +0.02	61.00	60.48	60.50	62,451
10 Sep 21	60.50000 -0.06	60.72	60.48	60.56	111,425
09 Sep 21	60.56000 +0.18	60.62	60.32	60.40	75,834
08 Sep 21	60.38000 -0.16	60.60	60.30	60.60	94,005
07 Sep 21	60.54000 +0.00	60.72	60.44	60.62	63,688
06 Sep 21	60.54000 -0.14	61.00	60.42	60.70	110,661
03 Sep 21	60.68000 -0.02	61.00	60.66	60.70	85,197
02 Sep 21	60.70000 +0.04	61.00	60.60	60.80	170,958
01 Sep 21	60.66000 +0.12	60.84	60.50	60.62	93,454
31 Aug 21	60.54000 -0.16	60.88	60.12	60.88	295,181
30 Aug 21	60.70000 +0.08	60.90	60.50	60.62	44,004
27 Aug 21	60.62000 +0.10	60.70	60.42	60.70	44,901
26 Aug 21	60.52000 -0.08	60.66	60.30	60.56	63,364
25 Aug 21	60.60000 -0.04	60.80	60.52	60.64	79,689
24 Aug 21	60.64000 -0.20	60.96	60.64	60.86	99,715
23 Aug 21	60.84000 -0.12	61.00	60.62	61.00	96,650
20 Aug 21	60.96000 +0.08	61.00	60.64	60.74	126,768
19 Aug 21	60.88000 -0.12	61.00	60.60	60.90	226,896
18 Aug 21	61.00000 +0.00	61.06	60.76	61.00	287,349
17 Aug 21	61.00000 -0.04	61.20	60.94	61.00	489,492
16 Aug 21	61.04000 -2.14	63.00	60.94	62.62	1,308,916
13 Aug 21	63.18000 +0.42	63.38	62.18	62.18	299,493
12 Aug 21	62.76000 -1.74	65.74	61.00	64.02	657,110
11 Aug 21	64.50000 -2.70	65.42	62.96	64.10	553,591
10 Aug 21	67.20000 -0.04	67.56	66.50	67.14	175,411
09 Aug 21	67.24000 +6.78	68.72	59.78	60.28	389,123
06 Aug 21	60.46000 +0.32	61.24	59.90	61.24	51,935
05 Aug 21	60.14000 +0.14	60.58	59.40	59.40	102,541
04 Aug 21	60.00000 +0.18	60.18	59.60	59.88	87,667
03 Aug 21	59.82000 -0.04	60.02	59.40	59.94	52,612
02 Aug 21	59.86000 +0.80	60.28	59.32	60.06	72,739
30 Jul 21	59.06000 -0.36	59.56	58.44	58.90	57,925
29 Jul 21	59.42000 +0.22	60.18	58.88	59.20	54,826
28 Jul 21	59.20000 +0.72	59.86	58.34	59.30	78,401
27 Jul 21	58.48000 -0.82	59.56	58.04	59.56	42,291
26 Jul 21	59.30000 +0.96	59.36	57.74	58.28	65,526
23 Jul 21	58.34000 +0.50	59.00	58.10	59.00	39,718
22 Jul 21	57.84000 -0.46	59.00	57.68	58.42	63,315
21 Jul 21	58.30000 +0.98	58.86	57.16	57.76	63,614
20 Jul 21	57.32000 +0.88	57.66	56.44	56.70	62,487
19 Jul 21	56.44000 -0.76	56.80	55.72	56.80	82,434
16 Jul 21	57.20000 -0.92	58.28	57.20	57.92	60,426
15 Jul 21	58.12000 -0.88	58.98	57.54	58.98	64,489
14 Jul 21	59.00000 -0.48	59.78	58.50	59.16	136,000
13 Jul 21	59.48000 +0.30	60.36	59.00	59.06	164,687
12 Jul 21	59.18000 +0.54	59.80	57.96	59.00	80,334
09 Jul 21	58.64000 +1.56	58.78	56.86	57.72	131,569
08 Jul 21	57.08000 -0.80	57.54	55.64	56.50	102,938
07 Jul 21	57.88000 -0.64	58.98	57.62	58.60	82,025
06 Jul 21	58.52000 -0.18	59.00	57.94	59.00	75,888
05 Jul 21	58.70000 +0.56	59.00	57.16	58.02	87,403
02 Jul 21	58.14000 +0.14	58.84	57.96	58.20	108,189
01 Jul 21	58.00000 +0.24	58.12	57.70	57.96	118,394
30 Jun 21	57.76000 -1.20	59.66	56.58	59.28	336,571
29 Jun 21	58.96000 +2.26	61.90	57.14	57.50	481,050
28 Jun 21	56.70000 -0.54	58.14	56.62	58.14	51,495
25 Jun 21	57.24000 +0.30	57.46	56.76	57.46	50,994
24 Jun 21	56.94000 +0.20	57.24	56.40	56.90	61,490
23 Jun 21	56.74000 +0.14	57.42	56.56	57.00	71,656
22 Jun 21	56.60000 +0.26	56.64	55.82	56.64	53,435
21 Jun 21	56.34000 +0.64	56.76	54.68	55.02	137,489
18 Jun 21	55.70000 -1.08	56.88	55.60	56.70	140,643
17 Jun 21	56.78000 -0.58	58.24	56.58	58.06	77,084
16 Jun 21	57.36000 -0.62	58.30	57.00	58.30	51,285
15 Jun 21	57.98000 -1.02	59.04	57.42	59.00	94,530
14 Jun 21	59.00000 +0.00	59.30	58.56	58.60	95,078
11 Jun 21	59.00000 +0.20	59.04	56.86	57.26	120,456
10 Jun 21	58.80000 +0.12	59.00	58.32	58.68	76,693
09 Jun 21	58.68000 +0.42	58.86	58.00	58.06	90,130
08 Jun 21	58.26000 -1.02	58.64	56.66	57.94	84,371
07 Jun 21	59.28000 +0.52	59.30	58.32	58.54	85,297
04 Jun 21	58.76000 -0.04	59.32	58.54	58.70	63,871
03 Jun 21	58.80000 +0.92	59.00	57.96	58.50	77,727
02 Jun 21	57.88000 +0.24	58.16	57.54	57.86	126,300
01 Jun 21	57.64000 +1.14	57.84	56.54	56.54	65,740
31 May 21	56.50000 -0.60	57.68	56.50	56.98	49,555
28 May 21	57.10000 +0.46	57.50	56.40	57.50	97,459
27 May 21	56.64000 +0.76	57.46	55.86	56.28	112,428
26 May 21	55.88000 -0.16	56.46	54.92	56.04	135,557
25 May 21	56.04000 +0.72	57.08	55.54	55.54	134,967
21 May 21	55.32000 -0.40	55.70	54.56	55.06	195,292
20 May 21	55.72000 +4.78	56.78	51.00	52.40	467,329
19 May 21	50.94000 -0.66	51.84	50.28	51.28	56,756
18 May 21	51.60000 -0.24	52.72	51.30	52.06	68,311
17 May 21	51.84000 +0.24	52.38	51.50	51.76	103,263
14 May 21	51.60000 +1.18	51.64	50.10	50.46	101,747
13 May 21	50.42000 +0.20	50.50	48.72	49.09	118,894
12 May 21	50.22000 +0.40	50.32	48.67	50.00	201,171
11 May 21	49.82000 -1.36	50.66	49.59	50.38	106,415
10 May 21	51.18000 -0.20	51.70	50.94	51.40	86,456
07 May 21	51.38000 +0.20	52.60	50.84	52.24	150,412
06 May 21	51.18000 +0.30	52.14	50.78	50.82	249,565
05 May 21	50.88000 +1.15	50.92	49.57	50.32	204,444
04 May 21	49.73000 -0.95	51.24	49.73	50.74	259,848
03 May 21	50.68000 +0.82	50.94	49.85	50.54	101,417
30 Apr 21	49.86000 +0.35	50.32	49.10	49.50	209,409
29 Apr 21	49.51000 -2.27	51.48	49.35	51.36	248,055
28 Apr 21	51.78000 +0.08	52.02	50.90	51.92	391,975
27 Apr 21	51.70000 +5.93	51.90	45.12	46.00	947,263
26 Apr 21	45.77000 +0.16	45.87	45.12	45.78	79,521
23 Apr 21	45.61000 +0.68	45.67	44.79	45.28	99,908
22 Apr 21	44.93000 +0.34	45.31	44.46	44.78	87,059
21 Apr 21	44.59000 -0.43	45.28	44.24	45.07	140,231
20 Apr 21	45.02000 -0.23	45.49	44.92	45.20	159,908
19 Apr 21	45.25000 -0.36	45.94	44.93	45.71	130,224
16 Apr 21	45.61000 +0.39	45.86	44.85	45.06	123,090
15 Apr 21	45.22000 +0.22	46.42	45.08	45.10	239,130
14 Apr 21	45.00000 -1.09	45.56	44.66	45.55	477,711
13 Apr 21	46.09000 -0.21	46.65	45.95	46.10	163,712
12 Apr 21	46.30000 -0.51	47.24	46.30	47.00	98,797
09 Apr 21	46.81000 -0.22	47.09	46.14	47.09	149,998
08 Apr 21	47.03000 -0.26	47.91	46.56	47.69	150,125
07 Apr 21	47.29000 -1.61	49.43	47.03	49.07	196,217
06 Apr 21	48.90000 +0.66	49.68	48.48	48.50	478,225
01 Apr 21	48.24000 +0.42	48.41	47.39	47.49	306,791
31 Mar 21	47.82000 -0.62	48.66	47.70	48.56	242,672
30 Mar 21	48.44000 +0.46	48.50	47.74	48.30	333,301
29 Mar 21	47.98000 -0.30	48.54	47.90	48.38	42,788
26 Mar 21	48.28000 +0.96	48.54	47.34	47.34	129,250
25 Mar 21	47.32000 +0.78	47.44	45.86	46.22	119,538
24 Mar 21	46.54000 -0.82	47.44	45.76	47.36	134,768
23 Mar 21	47.36000 -1.70	49.00	47.16	49.00	124,979
22 Mar 21	49.06000 -1.09	51.15	48.92	50.25	148,795
19 Mar 21	50.15000 -2.35	52.05	50.10	51.90	279,565
18 Mar 21	52.50000 +0.15	53.45	51.95	52.50	92,012
17 Mar 21	52.35000 +0.30	52.90	51.60	52.10	84,004
16 Mar 21	52.05000 +0.45	52.90	51.80	51.95	102,075
15 Mar 21	51.60000 -0.15	52.35	51.40	51.60	61,104
12 Mar 21	51.75000 -0.50	52.20	51.50	52.05	56,889
11 Mar 21	52.25000 -1.25	53.70	51.90	53.20	98,168
10 Mar 21	53.50000 +0.90	53.70	52.35	53.10	120,878
09 Mar 21	52.60000 +0.20	53.05	52.10	52.45	121,572
08 Mar 21	52.40000 +2.40	52.75	50.35	50.40	101,725
05 Mar 21	50.00000 +0.04	50.35	49.02	49.30	108,867
04 Mar 21	49.96000 -0.59	50.30	49.16	50.25	107,826
03 Mar 21	50.55000 +1.05	50.65	49.76	50.00	67,891
02 Mar 21	49.50000 -0.60	50.60	49.50	50.25	83,208
01 Mar 21	50.10000 +1.08	50.10	49.18	49.50	119,798
26 Feb 21	49.02000 -0.74	49.32	48.26	49.00	140,224
25 Feb 21	49.76000 -0.99	51.45	49.68	50.80	102,609
24 Feb 21	50.75000 +0.60	50.80	50.00	50.00	73,778
23 Feb 21	50.15000 -0.40	51.30	49.32	50.80	102,769
22 Feb 21	50.55000 -0.05	50.70	49.48	50.00	50,447
19 Feb 21	50.60000 +0.86	50.90	49.50	50.25	96,432
18 Feb 21	49.74000 -0.26	51.30	49.70	50.25	98,555
17 Feb 21	50.00000 -1.00	51.05	49.92	50.80	67,110
16 Feb 21	51.00000 -0.25	51.55	50.80	51.05	57,043
15 Feb 21	51.25000 -0.35	52.10	50.85	51.90	86,541
12 Feb 21	51.60000 -1.05	52.75	51.35	52.65	113,026
11 Feb 21	52.65000 -0.25	52.65	50.80	51.30	139,486
10 Feb 21	52.90000 -1.40	54.60	52.85	54.20	175,149
09 Feb 21	54.30000 +0.05	54.45	53.65	54.25	159,305
08 Feb 21	54.25000 -0.05	54.75	52.70	54.30	77,838
05 Feb 21	54.30000 -0.35	54.85	54.05	54.85	75,572
04 Feb 21	54.65000 +0.75	54.85	53.30	53.60	103,290
03 Feb 21	53.90000 +0.70	54.20	52.95	53.90	89,513
02 Feb 21	53.20000 +2.10	53.40	51.40	51.40	142,189
01 Feb 21	51.10000 +0.70	51.35	50.30	50.90	79,882
29 Jan 21	50.40000 +0.84	51.20	48.46	48.78	178,692
28 Jan 21	49.56000 +1.14	49.86	47.08	47.30	175,889
27 Jan 21	48.42000 -1.06	49.38	47.96	49.38	151,186
26 Jan 21	49.48000 +0.58	50.40	48.60	48.98	115,066
25 Jan 21	48.90000 -2.30	52.00	48.90	51.65	157,192
22 Jan 21	51.20000 -1.05	52.30	51.10	52.00	127,005
21 Jan 21	52.25000 +0.80	52.45	51.05	51.30	133,260
20 Jan 21	51.45000 +0.25	52.20	51.00	51.30	203,282
19 Jan 21	51.20000 -0.80	52.85	51.20	52.85	110,672
18 Jan 21	52.00000 +0.20	52.00	50.50	51.20	102,068
15 Jan 21	51.80000 -2.00	53.05	51.35	52.20	202,509
14 Jan 21	53.80000 -0.50	55.85	53.70	54.95	162,803
13 Jan 21	54.30000 -0.75	55.30	53.75	54.55	112,318
12 Jan 21	55.05000 +1.15	55.10	53.40	54.20	97,061
11 Jan 21	53.90000 -0.35	54.25	52.70	53.80	165,503
08 Jan 21	54.25000 +0.45	55.20	53.50	54.45	155,564
07 Jan 21	53.80000 +0.75	54.80	53.15	53.40	100,863
06 Jan 21	53.05000 +0.35	53.50	52.35	53.15	126,968
05 Jan 21	52.70000 +1.10	53.00	51.50	51.50	138,938
04 Jan 21	51.60000 -1.30	53.80	51.15	53.00	92,695
30 Dec 20	52.90000 -0.15	53.65	52.85	53.45	60,495
29 Dec 20	53.05000 -0.25	53.85	53.05	53.55	49,852
28 Dec 20	53.30000 +0.30	54.50	53.30	53.85	92,757
23 Dec 20	53.00000 +0.40	53.45	52.65	52.85	64,864
22 Dec 20	52.60000 +0.45	52.75	52.20	52.40	87,912
21 Dec 20	52.15000 -1.15	52.30	50.70	51.65	131,251
18 Dec 20	53.30000 -0.95	54.80	53.20	54.80	164,608
17 Dec 20	54.25000 +1.65	54.35	52.55	52.60	133,840
16 Dec 20	52.60000 +0.10	53.45	52.35	52.80	84,382
15 Dec 20	52.50000 +1.45	52.60	50.90	51.25	74,832
14 Dec 20	51.05000 +0.80	51.30	50.65	50.65	72,076
11 Dec 20	50.25000 -1.95	52.10	49.90	52.00	145,606
10 Dec 20	52.20000 -0.90	53.40	51.90	53.00	119,478
09 Dec 20	53.10000 +0.95	53.10	52.05	52.40	189,485
08 Dec 20	52.15000 +3.99	52.35	50.30	50.40	272,128
07 Dec 20	48.16000 -0.62	48.84	47.88	48.50	101,658
04 Dec 20	48.78000 +1.28	48.80	47.30	47.30	96,879
03 Dec 20	47.50000 -0.86	48.66	47.24	48.30	144,626
02 Dec 20	48.36000 -0.84	49.82	48.18	49.40	122,374
01 Dec 20	49.20000 +1.10	49.58	48.40	48.40	98,037
30 Nov 20	48.10000 -0.64	48.82	47.94	48.44	106,610
27 Nov 20	48.74000 +0.16	48.88	48.18	48.26	69,316
26 Nov 20	48.58000 -0.22	48.82	48.06	48.30	75,057
25 Nov 20	48.80000 -0.80	50.45	48.54	49.88	114,478
24 Nov 20	49.60000 +2.62	49.60	47.54	47.54	137,888
23 Nov 20	46.98000 +0.42	47.88	46.68	46.82	127,154
20 Nov 20	46.56000 -0.20	47.20	46.34	47.00	68,762
19 Nov 20	46.76000 -0.26	47.44	46.34	47.44	104,467
18 Nov 20	47.02000 +0.22	47.02	45.48	46.42	213,931
17 Nov 20	46.80000 -0.42	47.40	46.50	47.24	110,766
16 Nov 20	47.22000 +1.32	47.78	46.36	46.50	192,005
13 Nov 20	45.90000 +0.90	46.58	44.40	44.40	169,173
12 Nov 20	45.00000 -0.44	45.86	44.58	45.06	184,095
11 Nov 20	45.44000 +1.12	45.86	44.32	44.52	171,239
10 Nov 20	44.32000 +1.60	44.52	42.00	42.40	308,745
09 Nov 20	42.72000 +2.62	44.00	41.12	41.24	238,372
06 Nov 20	40.10000 -0.32	40.80	39.58	40.36	115,563
05 Nov 20	40.42000 +1.08	40.48	39.10	39.58	123,309
04 Nov 20	39.34000 -0.64	39.86	38.90	39.38	78,361
03 Nov 20	39.98000 +1.40	39.98	39.06	39.20	155,799
02 Nov 20	38.58000 +1.10	38.92	37.10	37.86	132,241
30 Oct 20	37.48000 +0.16	37.90	36.62	36.80	178,889
29 Oct 20	37.32000 -0.24	37.90	37.02	37.18	167,914
28 Oct 20	37.56000 -0.62	37.74	35.36	37.00	288,785
27 Oct 20	38.18000 -1.62	39.90	38.14	39.90	148,475
26 Oct 20	39.80000 -1.84	41.38	39.80	40.50	94,953
23 Oct 20	41.64000 -0.30	42.36	41.48	41.90	120,484
22 Oct 20	41.94000 +0.54	42.26	40.34	41.14	115,817
21 Oct 20	41.40000 -0.98	42.30	40.86	42.14	139,251
20 Oct 20	42.38000 +0.00	42.58	42.06	42.52	77,093
19 Oct 20	42.38000 -0.24	43.26	42.14	42.76	100,135
16 Oct 20	42.62000 +0.82	42.88	41.88	42.00	112,514
15 Oct 20	41.80000 -1.68	42.88	41.46	42.88	120,479
14 Oct 20	43.48000 +0.34	43.92	43.14	43.46	89,458
13 Oct 20	43.14000 -1.28	44.60	43.12	44.44	108,053
12 Oct 20	44.42000 +0.04	44.60	44.08	44.40	180,724
09 Oct 20	44.38000 -0.80	45.52	44.26	45.52	76,295
08 Oct 20	45.18000 +0.14	45.58	44.82	45.26	81,025
07 Oct 20	45.04000 +0.20	45.08	44.06	44.96	126,748
06 Oct 20	44.84000 -0.24	45.80	44.34	45.18	134,269
05 Oct 20	45.08000 +0.86	45.96	44.86	45.72	206,638
02 Oct 20	44.22000 +0.00	44.60	43.86	44.36	116,281
01 Oct 20	44.22000 +1.20	44.56	43.06	43.18	129,252
30 Sep 20	43.02000 +0.50	43.44	42.12	42.44	112,420
29 Sep 20	42.52000 +0.12	42.58	41.64	42.48	112,962
28 Sep 20	42.40000 +1.36	42.40	41.20	41.46	153,247
25 Sep 20	41.04000 -0.96	42.48	39.84	42.48	176,249
24 Sep 20	42.00000 -0.62	43.10	41.34	42.26	217,590
23 Sep 20	42.62000 +0.72	43.32	42.16	43.28	99,910
22 Sep 20	41.90000 +0.68	42.00	41.10	41.20	113,350
21 Sep 20	41.22000 -2.92	44.28	41.18	43.66	104,017
18 Sep 20	44.14000 -0.24	44.56	43.96	44.40	110,148
17 Sep 20	44.38000 -0.16	44.68	43.64	44.36	81,587
16 Sep 20	44.54000 +0.00	44.82	43.96	44.52	62,429
15 Sep 20	44.54000 +0.00	45.10	44.28	44.78	108,965
14 Sep 20	44.54000 +0.98	44.56	43.40	44.02	108,694
11 Sep 20	43.56000 -0.84	44.40	43.24	44.40	105,878
10 Sep 20	44.40000 -0.02	45.22	44.24	44.30	113,995
09 Sep 20	44.42000 -0.84	45.10	43.94	44.42	99,456
08 Sep 20	45.26000 +0.14	45.38	44.26	45.20	142,995
07 Sep 20	45.12000 +1.16	45.46	44.00	44.00	91,291
04 Sep 20	43.96000 +0.50	44.56	42.96	43.52	119,925
03 Sep 20	43.46000 +0.64	44.70	42.86	42.96	151,003
02 Sep 20	42.82000 +1.88	42.88	41.22	41.68	254,775
01 Sep 20	40.94000 -0.06	41.84	40.56	41.24	98,904
31 Aug 20	41.00000 -0.20	42.08	41.00	41.14	72,791
28 Aug 20	41.20000 -0.06	42.00	40.48	41.66	94,831
27 Aug 20	41.26000 +0.08	41.82	41.10	41.32	60,737
26 Aug 20	41.18000 +0.82	41.38	40.18	40.30	63,489
25 Aug 20	40.36000 +0.10	40.78	40.14	40.74	70,861
24 Aug 20	40.26000 +1.66	40.26	38.70	38.74	98,539
21 Aug 20	38.60000 -0.52	39.76	38.00	39.60	93,896
20 Aug 20	39.12000 -0.34	39.38	38.68	39.00	95,958
19 Aug 20	39.46000 -0.54	39.82	38.82	39.74	123,571
18 Aug 20	40.00000 +0.00	40.44	39.22	39.82	137,896
17 Aug 20	40.00000 -1.30	41.38	39.62	40.86	160,898
14 Aug 20	41.30000 -0.60	42.26	39.90	42.20	147,463
13 Aug 20	41.90000 -0.16	42.90	41.72	41.86	109,510
12 Aug 20	42.06000 +0.28	42.32	41.48	41.60	128,388
11 Aug 20	41.78000 +1.74	41.90	40.30	40.48	212,300
10 Aug 20	40.04000 +0.50	40.14	39.20	39.34	84,505
07 Aug 20	39.54000 +0.68	39.64	38.24	38.88	136,708
06 Aug 20	38.86000 -0.42	39.50	38.58	38.84	91,423
05 Aug 20	39.28000 +0.98	39.44	38.28	38.62	101,443
04 Aug 20	38.30000 +0.14	39.00	38.10	38.10	85,939
03 Aug 20	38.16000 +1.18	38.34	36.80	36.80	112,844
31 Jul 20	36.98000 -0.62	37.82	36.64	37.36	338,170
30 Jul 20	37.60000 -0.46	38.34	37.18	37.96	207,502
29 Jul 20	38.06000 -0.72	38.94	37.82	38.50	175,044
28 Jul 20	38.78000 -0.20	39.42	36.22	36.40	287,866
27 Jul 20	38.98000 -0.58	39.60	38.64	39.26	124,265
24 Jul 20	39.56000 -0.94	40.58	39.56	40.30	160,464
23 Jul 20	40.50000 +1.54	41.60	39.64	39.70	182,150
22 Jul 20	38.96000 +0.18	39.10	38.20	39.10	76,742
21 Jul 20	38.78000 +0.20	39.92	38.58	38.94	114,296
20 Jul 20	38.58000 +0.40	38.68	37.54	38.20	88,666
17 Jul 20	38.18000 -0.34	39.18	38.10	39.14	87,402
16 Jul 20	38.52000 +0.08	38.86	38.02	38.42	126,994
15 Jul 20	38.44000 +1.16	38.78	37.10	37.46	145,393
14 Jul 20	37.28000 +0.08	37.28	36.00	36.42	96,009
13 Jul 20	37.20000 +0.86	38.08	36.84	37.02	135,141
10 Jul 20	36.34000 +1.30	36.34	34.50	35.00	97,414
09 Jul 20	35.04000 -1.16	36.92	34.90	36.68	125,450
08 Jul 20	36.20000 -0.76	37.18	36.08	36.74	135,100
07 Jul 20	36.96000 +0.02	37.18	36.38	36.64	54,411
06 Jul 20	36.94000 +0.56	37.78	36.70	37.48	75,609
03 Jul 20	36.38000 -0.18	36.94	36.12	36.60	70,428
02 Jul 20	36.56000 +0.98	37.00	35.78	35.94	87,629
01 Jul 20	35.58000 -0.82	37.16	35.42	37.16	123,526
30 Jun 20	36.40000 +0.44	37.30	35.72	36.62	118,661
29 Jun 20	35.96000 +0.06	36.86	35.16	36.02	120,663
26 Jun 20	35.90000 +0.12	36.62	35.18	35.20	98,807
25 Jun 20	35.78000 +0.78	35.96	34.36	34.84	121,557
24 Jun 20	35.00000 -1.46	36.80	35.00	36.80	102,840
23 Jun 20	36.46000 +0.66	37.12	35.98	36.44	68,200
22 Jun 20	35.80000 +0.34	36.08	34.58	34.90	100,584
19 Jun 20	35.46000 -0.34	36.44	35.46	36.44	186,443
18 Jun 20	35.80000 +0.54	36.98	35.30	35.46	144,189
17 Jun 20	35.26000 -1.24	36.84	34.88	36.76	150,064
16 Jun 20	36.50000 +0.72	37.90	35.80	37.60	185,769
15 Jun 20	35.78000 -0.12	36.00	34.22	34.58	105,677
12 Jun 20	35.90000 +0.58	36.80	34.90	35.16	174,882
11 Jun 20	35.32000 -2.50	37.22	35.32	37.22	172,140
10 Jun 20	37.82000 -0.94	39.50	37.50	38.60	118,379
09 Jun 20	38.76000 -0.70	40.02	37.10	39.54	234,989
08 Jun 20	39.46000 -0.30	40.86	39.18	39.54	196,281
05 Jun 20	39.76000 +2.10	40.02	37.86	38.44	248,694
04 Jun 20	37.66000 -1.60	38.22	36.12	37.84	236,033
03 Jun 20	39.26000 +2.18	39.72	37.40	37.50	240,132
02 Jun 20	37.08000 +1.98	38.38	35.76	36.26	294,753
29 May 20	35.10000 -0.84	36.20	34.70	35.40	224,146
28 May 20	35.94000 -1.36	37.54	35.60	37.30	301,888
27 May 20	37.30000 +0.48	38.40	35.50	35.56	381,620
26 May 20	36.82000 +3.10	37.06	33.68	33.78	305,645
25 May 20	33.72000 -0.14	35.10	33.54	34.24	233,239
22 May 20	33.86000 -0.14	34.60	33.06	33.10	101,188
21 May 20	34.00000 -0.16	34.64	33.18	33.48	91,231
20 May 20	34.16000 +0.66	34.56	32.68	33.30	123,489
19 May 20	33.50000 +0.00	34.44	32.40	33.64	230,829
18 May 20	33.50000 +1.68	33.50	31.98	32.44	145,637
15 May 20	31.82000 +1.28	32.04	30.52	30.72	271,806
14 May 20	30.54000 -1.06	31.66	29.68	31.26	204,257
13 May 20	31.60000 -2.04	33.32	31.60	33.32	193,658
12 May 20	33.64000 -0.86	34.74	33.58	34.74	97,445
11 May 20	34.50000 +0.42	34.88	34.16	34.30	141,933
08 May 20	34.08000 +0.90	34.46	32.88	33.14	109,352
07 May 20	33.18000 -0.26	34.08	32.88	33.78	83,089
06 May 20	33.44000 +0.34	33.82	32.30	33.08	122,283
05 May 20	33.10000 +0.94	33.22	32.40	33.06	145,904
04 May 20	32.16000 -1.64	33.12	31.44	33.00	189,843
30 Apr 20	33.80000 -0.98	36.00	33.20	35.20	198,297
29 Apr 20	34.78000 +3.00	34.80	31.74	31.80	265,881
28 Apr 20	31.78000 +0.20	32.24	31.10	31.10	137,309
27 Apr 20	31.58000 +0.92	31.76	30.92	31.44	127,301
24 Apr 20	30.66000 +0.52	31.18	29.52	30.00	137,038
23 Apr 20	30.14000 +0.70	30.40	29.30	29.88	99,979
22 Apr 20	29.44000 -0.02	29.60	29.00	29.54	120,514
21 Apr 20	29.46000 -1.50	30.56	28.90	30.46	137,544
20 Apr 20	30.96000 -0.32	31.74	30.44	31.68	121,191
17 Apr 20	31.28000 +1.64	31.68	30.34	30.76	132,357
16 Apr 20	29.64000 -1.34	31.80	29.44	31.80	186,758
15 Apr 20	30.98000 -1.26	32.56	30.54	32.56	254,958
14 Apr 20	32.24000 +0.14	32.98	31.94	32.94	182,367
09 Apr 20	32.10000 +2.62	32.36	29.50	29.50	223,873
08 Apr 20	29.48000 +0.44	29.48	28.48	28.84	228,670
07 Apr 20	29.04000 +1.02	30.30	28.20	28.90	223,224
06 Apr 20	28.02000 +3.18	28.44	26.00	26.20	245,820
03 Apr 20	24.84000 +0.18	25.24	23.40	24.30	272,649
02 Apr 20	24.66000 -0.64	26.44	23.76	25.14	286,833
01 Apr 20	25.30000 -1.26	25.98	24.82	25.78	276,991
31 Mar 20	26.56000 +1.06	26.74	25.26	25.48	266,714
30 Mar 20	25.50000 +0.82	25.50	23.84	25.06	209,226
27 Mar 20	24.68000 -2.44	26.84	24.60	26.78	298,221
26 Mar 20	27.12000 +0.64	27.12	25.58	26.22	264,552
25 Mar 20	26.48000 +1.34	28.20	24.46	27.50	330,007
24 Mar 20	25.14000 +2.60	25.14	22.94	24.38	290,968
23 Mar 20	22.54000 +0.18	23.16	21.52	22.20	317,108
20 Mar 20	22.36000 +1.54	23.36	21.08	21.50	916,930
19 Mar 20	20.82000 -0.72	21.36	20.24	21.26	409,325
18 Mar 20	21.54000 -1.30	22.78	20.86	22.50	467,676
17 Mar 20	22.84000 -1.78	25.60	22.20	25.00	396,589
16 Mar 20	24.62000 -2.60	25.84	23.48	25.72	632,904
13 Mar 20	27.22000 +0.70	29.62	26.10	27.70	482,815
12 Mar 20	26.52000 -5.00	29.94	26.52	29.60	507,642
11 Mar 20	31.52000 -0.04	33.28	31.16	32.40	449,785
10 Mar 20	31.56000 +0.04	33.76	31.38	32.44	364,247
09 Mar 20	31.52000 -2.28	32.48	31.04	32.16	520,952
06 Mar 20	33.80000 -0.82	34.70	32.82	34.00	355,804
05 Mar 20	34.62000 -2.06	37.26	34.46	37.26	522,052
04 Mar 20	36.68000 -0.62	37.74	36.48	37.60	251,335
03 Mar 20	37.30000 +0.64	38.18	36.68	37.34	442,854
02 Mar 20	36.66000 -0.68	38.26	35.62	38.22	279,601
28 Feb 20	37.34000 -0.70	37.58	36.20	36.28	303,111
27 Feb 20	38.04000 -1.84	39.40	37.44	39.16	230,457
26 Feb 20	39.88000 +0.84	40.52	37.96	38.18	347,942
25 Feb 20	39.04000 -1.20	40.86	38.82	40.86	230,680
24 Feb 20	40.24000 -1.86	41.10	39.70	41.10	215,149
21 Feb 20	42.10000 -1.80	43.80	41.98	43.28	140,622
20 Feb 20	43.90000 +0.40	44.28	42.82	43.42	184,331
19 Feb 20	43.50000 +0.86	43.82	42.30	43.44	241,786
18 Feb 20	42.64000 -1.66	43.90	42.52	43.80	158,448
17 Feb 20	44.30000 +0.72	45.16	44.00	44.00	144,592
14 Feb 20	43.58000 -0.94	45.04	43.58	44.36	137,721
13 Feb 20	44.52000 +0.12	44.68	43.78	44.22	169,757
12 Feb 20	44.40000 +1.76	44.56	42.34	42.34	202,498
11 Feb 20	42.64000 +0.52	43.18	41.98	42.72	201,913
10 Feb 20	42.12000 -0.50	42.84	41.90	42.52	194,519
07 Feb 20	42.62000 -1.02	43.52	42.34	43.48	148,568
06 Feb 20	43.64000 +0.00	44.50	43.60	43.86	156,627
05 Feb 20	43.64000 +0.16	44.42	43.32	43.66	180,263
04 Feb 20	43.48000 +0.78	43.70	42.74	43.14	155,549
03 Feb 20	42.70000 +0.12	42.92	42.10	42.50	157,801
31 Jan 20	42.58000 -0.40	43.12	42.48	43.10	170,880
30 Jan 20	42.98000 -0.94	43.62	42.80	43.06	111,896
29 Jan 20	43.92000 -0.06	44.40	43.58	43.90	161,578
28 Jan 20	43.98000 +0.98	44.10	42.72	43.20	207,725
27 Jan 20	43.00000 -1.24	43.74	42.90	43.38	202,436
24 Jan 20	44.24000 -0.28	45.16	44.20	44.94	176,717
23 Jan 20	44.52000 -1.42	45.82	44.50	45.70	165,383
22 Jan 20	45.94000 -0.38	46.84	45.76	46.66	196,029
21 Jan 20	46.32000 -0.58	47.12	46.30	46.74	124,896
20 Jan 20	46.90000 +0.80	47.06	46.12	46.14	131,529
17 Jan 20	46.10000 +0.26	46.58	45.52	45.52	170,451
16 Jan 20	45.84000 -0.66	46.70	44.82	46.66	307,223
15 Jan 20	46.50000 -0.80	46.72	45.48	46.58	353,318
14 Jan 20	47.30000 -0.20	48.58	46.94	47.50	211,662
13 Jan 20	47.50000 -0.96	48.74	47.48	48.70	185,505
10 Jan 20	48.46000 -1.40	49.60	48.42	49.50	181,927
09 Jan 20	49.86000 -0.44	50.55	49.40	50.10	200,276
08 Jan 20	50.30000 +0.48	50.60	49.46	49.68	212,591
07 Jan 20	49.82000 +0.92	50.40	49.30	49.44	181,851
06 Jan 20	48.90000 +0.16	48.92	47.92	48.26	124,107
03 Jan 20	48.74000 -1.31	49.66	48.56	49.40	134,994
02 Jan 20	50.05000 +0.71	50.25	49.22	49.46	93,314
30 Dec 19	49.34000 -0.22	49.66	49.18	49.64	42,416
27 Dec 19	49.56000 -0.26	50.25	49.48	49.84	60,328
23 Dec 19	49.82000 -0.12	50.20	49.52	49.84	58,752
20 Dec 19	49.94000 +0.38	50.00	49.24	49.38	224,399
19 Dec 19	49.56000 -0.49	50.35	49.40	49.94	136,204
18 Dec 19	50.05000 -0.50	50.70	49.90	50.50	175,808
17 Dec 19	50.55000 +0.45	50.85	49.94	50.45	112,961
16 Dec 19	50.10000 +0.68	50.40	49.08	49.20	239,595
13 Dec 19	49.42000 -0.18	50.80	49.42	50.20	220,639
12 Dec 19	49.60000 +1.42	49.82	48.16	48.40	313,969
11 Dec 19	48.18000 +0.50	48.36	47.52	47.86	269,614
10 Dec 19	47.68000 -1.38	49.08	46.68	49.08	439,759
09 Dec 19	49.06000 -0.14	49.60	49.00	49.30	110,663
06 Dec 19	49.20000 +0.84	49.20	48.30	48.44	235,017
05 Dec 19	48.36000 -1.00	49.94	48.34	49.82	155,870
04 Dec 19	49.36000 +0.64	50.25	49.08	49.28	225,047
03 Dec 19	48.72000 +0.08	49.66	48.44	49.08	227,822
02 Dec 19	48.64000 -0.34	49.84	48.56	49.16	153,613
29 Nov 19	48.98000 -0.74	50.65	48.94	49.30	255,138
28 Nov 19	49.72000 +0.38	49.96	48.76	49.18	180,869
27 Nov 19	49.34000 +0.20	49.70	48.88	49.70	143,628
26 Nov 19	49.14000 +0.20	49.36	48.68	48.80	127,648
25 Nov 19	48.94000 +0.66	49.20	48.10	48.68	208,457
22 Nov 19	48.28000 +0.04	49.12	48.18	48.58	148,924
21 Nov 19	48.24000 +0.40	48.98	48.00	48.30	179,701
20 Nov 19	47.84000 -0.02	48.06	47.22	47.54	161,764
19 Nov 19	47.86000 -0.06	48.80	47.74	47.80	176,200
18 Nov 19	47.92000 -0.34	48.34	47.26	48.20	139,125
15 Nov 19	48.26000 +0.54	48.52	47.74	48.36	143,240
14 Nov 19	47.72000 -0.24	48.24	47.20	47.78	141,250
13 Nov 19	47.96000 -0.66	48.58	47.48	48.56	181,328
12 Nov 19	48.62000 -0.38	49.28	48.44	49.00	107,963
11 Nov 19	49.00000 -0.22	49.92	48.78	49.12	156,891
08 Nov 19	49.22000 -0.72	49.72	48.66	49.72	147,280
07 Nov 19	49.94000 +1.60	49.94	48.48	48.48	270,226
06 Nov 19	48.34000 -0.26	48.58	47.82	48.00	188,407
05 Nov 19	48.60000 +1.46	48.62	46.98	47.20	265,999
04 Nov 19	47.14000 +2.94	47.14	44.72	44.72	309,923
01 Nov 19	44.20000 +0.58	44.38	43.50	44.06	139,116
31 Oct 19	43.62000 -0.34	44.26	43.22	43.82	141,003
30 Oct 19	43.96000 -1.02	45.40	43.70	45.34	200,048
29 Oct 19	44.98000 -0.60	45.44	44.96	45.30	192,902
28 Oct 19	45.58000 +0.68	45.70	44.90	44.90	168,082
25 Oct 19	44.90000 +0.50	45.06	43.62	44.00	269,007
24 Oct 19	44.40000 +0.12	44.94	44.10	44.50	115,758
23 Oct 19	44.28000 -0.20	44.96	43.78	43.98	157,660
22 Oct 19	44.48000 +0.02	44.86	44.34	44.50	152,407
21 Oct 19	44.46000 +0.74	44.72	43.66	43.66	139,508
18 Oct 19	43.72000 +0.10	43.86	42.74	43.06	129,786
17 Oct 19	43.62000 +0.04	44.20	42.84	43.40	156,100
16 Oct 19	43.58000 +0.68	43.68	42.54	42.76	172,473
15 Oct 19	42.90000 +0.32	43.22	42.42	43.00	123,447
14 Oct 19	42.58000 +0.18	42.72	41.78	42.08	127,185
11 Oct 19	42.40000 +1.28	42.58	41.30	41.36	147,447
10 Oct 19	41.12000 +0.60	41.32	40.28	40.28	174,293
09 Oct 19	40.52000 +0.52	40.70	39.52	40.12	137,588
08 Oct 19	40.00000 -0.52	40.82	39.60	40.80	153,626
07 Oct 19	40.52000 +0.00	40.66	39.74	40.52	141,870
04 Oct 19	40.52000 -0.28	41.24	39.98	41.00	284,623
02 Oct 19	40.80000 -0.42	41.30	40.54	40.58	233,114
01 Oct 19	41.22000 +0.20	42.00	40.94	41.20	165,450
30 Sep 19	41.02000 -2.74	41.24	40.16	40.50	230,065
27 Sep 19	43.76000 +0.72	44.08	42.60	42.60	224,916
26 Sep 19	43.04000 -0.38	44.70	42.14	42.50	320,318
25 Sep 19	43.42000 +0.18	43.54	42.52	43.10	171,959
24 Sep 19	43.24000 -0.42	43.90	43.24	43.50	184,493
23 Sep 19	43.66000 +0.04	44.06	42.66	43.80	222,790
20 Sep 19	43.62000 -0.38	44.20	43.62	44.18	238,783
19 Sep 19	44.00000 +0.40	44.62	43.30	43.50	230,369
18 Sep 19	43.60000 -0.54	44.10	43.34	43.52	197,559
17 Sep 19	44.14000 -0.60	44.56	43.70	44.56	226,515
16 Sep 19	44.74000 -0.20	45.00	44.30	44.40	148,480
13 Sep 19	44.94000 +1.36	45.08	43.80	43.80	204,026
12 Sep 19	43.58000 +0.20	43.90	42.74	43.66	240,805
11 Sep 19	43.38000 +1.28	43.56	42.26	42.50	294,632
10 Sep 19	42.10000 +0.64	42.34	41.40	41.62	189,884
09 Sep 19	41.46000 +1.16	41.58	40.20	40.48	111,569
06 Sep 19	40.30000 +0.62	40.78	39.68	39.68	161,002
05 Sep 19	39.68000 +1.68	39.86	38.72	38.78	181,018
04 Sep 19	38.00000 +0.76	38.30	37.64	37.82	132,563
03 Sep 19	37.24000 -0.24	37.54	37.02	37.20	76,955
02 Sep 19	37.48000 -0.40	38.28	37.28	38.28	100,808
30 Aug 19	37.88000 +0.48	38.40	37.54	37.54	153,438
29 Aug 19	37.40000 +0.68	37.40	36.28	36.40	138,986
28 Aug 19	36.72000 -0.26	36.94	36.26	36.80	115,082
27 Aug 19	36.98000 +0.30	37.48	36.26	36.46	163,086
26 Aug 19	36.68000 +0.46	36.74	35.74	35.86	114,981
23 Aug 19	36.22000 -1.32	37.18	36.04	37.00	191,633
22 Aug 19	37.54000 +0.24	38.22	36.78	37.18	121,834
21 Aug 19	37.30000 +1.22	37.60	36.22	36.26	167,290
20 Aug 19	36.08000 -0.86	37.40	35.96	37.10	152,581
19 Aug 19	36.94000 +1.00	37.12	36.20	36.20	269,644
16 Aug 19	35.94000 +1.22	36.08	34.78	35.34	224,479
15 Aug 19	34.72000 -0.36	35.72	34.14	35.54	209,375
14 Aug 19	35.08000 -1.18	36.48	34.52	36.44	221,577
13 Aug 19	36.26000 -0.04	37.00	34.92	36.20	303,755
12 Aug 19	36.30000 -2.30	38.84	35.92	38.42	271,449
09 Aug 19	38.60000 -2.74	41.42	38.46	41.36	252,755
08 Aug 19	41.34000 +0.66	41.36	40.68	41.30	201,986
07 Aug 19	40.68000 +0.36	41.78	40.34	41.06	135,623
06 Aug 19	40.32000 +0.00	41.16	40.32	40.90	100,484
05 Aug 19	40.32000 -0.94	41.08	40.04	40.94	110,179
02 Aug 19	41.26000 -1.64	42.08	40.86	41.62	161,127
01 Aug 19	42.90000 -0.20	43.38	42.50	42.72	146,173
31 Jul 19	43.10000 +0.20	43.74	42.74	43.12	120,058
30 Jul 19	42.90000 -0.38	43.28	42.54	43.22	91,255
29 Jul 19	43.28000 -0.52	43.66	42.88	43.52	91,927
26 Jul 19	43.80000 +0.30	43.98	43.30	43.52	109,643
25 Jul 19	43.50000 -2.60	45.84	43.08	45.22	352,681
24 Jul 19	46.10000 +0.56	46.56	45.12	45.36	170,024
23 Jul 19	45.54000 +2.90	46.00	43.64	43.74	237,889
22 Jul 19	42.64000 +0.88	42.66	41.64	41.70	118,306
19 Jul 19	41.76000 +1.74	41.88	40.44	40.58	177,375
18 Jul 19	40.02000 -1.10	40.94	39.94	40.56	127,789
17 Jul 19	41.12000 -0.38	41.92	41.10	41.22	94,493
16 Jul 19	41.50000 +0.26	41.74	40.60	40.86	120,174
15 Jul 19	41.24000 +0.88	41.52	40.26	40.26	114,951
12 Jul 19	40.36000 +0.44	40.92	39.40	39.68	177,827
11 Jul 19	39.92000 -0.70	40.90	39.84	40.90	179,781
10 Jul 19	40.62000 +0.00	41.20	40.24	40.28	237,290
09 Jul 19	40.62000 -1.58	41.78	40.24	41.78	281,534
08 Jul 19	42.20000 -0.40	42.96	41.96	42.10	190,059
05 Jul 19	42.60000 -0.68	43.26	42.26	43.26	146,307
04 Jul 19	43.28000 +1.14	43.46	42.52	42.52	75,239
03 Jul 19	42.14000 -0.18	42.62	41.70	42.02	92,065
02 Jul 19	42.32000 -1.54	43.94	42.18	43.92	153,031
01 Jul 19	43.86000 +0.38	44.86	43.50	44.26	192,237
28 Jun 19	43.48000 +0.82	43.62	42.92	42.98	146,242
27 Jun 19	42.66000 +0.56	43.20	42.48	42.66	234,279
26 Jun 19	42.10000 +0.52	42.24	41.28	41.30	128,469
25 Jun 19	41.58000 -0.56	42.12	41.46	41.86	128,814
24 Jun 19	42.14000 -0.32	42.70	42.04	42.30	110,804
21 Jun 19	42.46000 +0.50	42.76	41.74	41.74	236,455
20 Jun 19	41.96000 +1.18	42.42	41.22	41.22	153,723
19 Jun 19	40.78000 +0.36	41.22	39.18	39.36	258,321
18 Jun 19	40.42000 +0.56	40.52	39.44	39.68	320,234
17 Jun 19	39.86000 -0.02	40.28	39.58	39.70	111,802
14 Jun 19	39.88000 -0.72	40.40	39.44	39.70	223,792
13 Jun 19	40.60000 +0.20	41.06	39.98	40.04	84,371
12 Jun 19	40.40000 -0.84	40.98	40.10	40.68	191,846
11 Jun 19	41.24000 +0.26	41.60	40.94	41.04	223,792
07 Jun 19	40.98000 -2.12	42.68	40.50	42.28	715,576
06 Jun 19	43.10000 -0.58	44.02	42.94	43.26	145,577
05 Jun 19	43.68000 +0.26	44.10	43.12	43.40	227,967
04 Jun 19	43.42000 +2.24	43.48	40.78	41.08	226,609
03 Jun 19	41.18000 -0.26	41.34	40.64	41.22	141,590
31 May 19	41.44000 -0.56	41.48	40.60	41.26	160,497
30 May 19	42.00000 +0.22	42.28	41.82	41.90	91,470
29 May 19	41.78000 -1.56	42.92	41.70	42.64	117,536
28 May 19	43.34000 +0.56	43.68	42.66	43.02	169,662
27 May 19	42.78000 -0.30	43.60	42.58	43.24	52,526
24 May 19	43.08000 +0.38	43.62	42.88	43.62	114,614
23 May 19	42.70000 -1.04	43.12	42.36	43.04	151,056
22 May 19	43.74000 -0.34	44.10	43.24	43.66	132,551
21 May 19	44.08000 +0.36	44.32	43.64	44.08	141,487
20 May 19	43.72000 -1.04	44.60	43.70	44.30	168,002
17 May 19	44.76000 -0.30	45.14	44.20	44.44	121,551
16 May 19	45.06000 -0.60	45.40	44.68	44.98	161,517
15 May 19	45.66000 +0.98	45.78	43.88	45.28	145,811
14 May 19	44.68000 +1.16	44.98	43.96	44.00	179,767
13 May 19	43.52000 -1.48	45.28	43.20	45.28	193,513
10 May 19	45.00000 +0.14	46.24	44.72	45.38	184,465
09 May 19	44.86000 -2.24	46.40	44.60	46.40	193,599
08 May 19	47.10000 +1.06	47.18	45.92	46.00	187,285
07 May 19	46.04000 -1.06	47.14	45.76	46.90	160,422
06 May 19	47.10000 -1.18	47.20	45.70	46.12	174,467
03 May 19	48.28000 -0.18	48.60	47.86	48.32	108,617
02 May 19	48.46000 +0.00	49.10	48.02	48.26	142,650
30 Apr 19	48.46000 -0.72	49.54	48.22	49.02	123,049
29 Apr 19	49.18000 +0.46	49.58	48.68	48.68	115,876
26 Apr 19	48.72000 +0.22	49.08	48.12	48.40	141,205
25 Apr 19	48.50000 -0.44	49.64	48.48	48.60	245,639
24 Apr 19	48.94000 +0.04	49.38	48.42	48.52	264,493
23 Apr 19	48.90000 -0.34	49.92	48.66	49.16	254,784
18 Apr 19	49.24000 +1.08	49.24	47.48	48.04	234,128
17 Apr 19	48.16000 +0.80	48.54	47.22	47.48	215,260
16 Apr 19	47.36000 +0.66	47.42	46.58	46.72	158,677
15 Apr 19	46.70000 +1.02	46.70	45.70	45.90	171,760
12 Apr 19	45.68000 +1.08	45.80	44.08	44.50	194,570
11 Apr 19	44.60000 -0.12	46.00	42.56	46.00	322,579
10 Apr 19	44.72000 +0.16	44.92	44.30	44.92	385,958
09 Apr 19	44.56000 -0.54	45.68	44.38	45.02	192,094
08 Apr 19	45.10000 -0.28	45.30	44.68	45.22	148,513
05 Apr 19	45.38000 +0.96	45.42	44.26	44.26	209,112
04 Apr 19	44.42000 +0.24	44.60	43.84	44.20	268,408
03 Apr 19	44.18000 +1.36	44.88	43.54	43.56	289,605
02 Apr 19	42.82000 +0.76	42.98	41.72	41.98	195,159
01 Apr 19	42.06000 +2.86	42.06	39.90	39.92	330,776
29 Mar 19	39.20000 +0.30	39.62	38.70	39.26	187,530
28 Mar 19	38.90000 -0.96	40.46	38.72	39.56	216,824
27 Mar 19	39.86000 +0.26	40.26	39.54	39.92	151,551
26 Mar 19	39.60000 +0.26	39.70	39.00	39.28	122,703
25 Mar 19	39.34000 -0.48	39.72	39.08	39.52	82,180
22 Mar 19	39.82000 -0.64	40.90	39.58	40.74	182,154
21 Mar 19	40.46000 -0.14	40.66	39.94	40.30	89,336
20 Mar 19	40.60000 -1.30	41.96	40.36	41.96	140,483
19 Mar 19	41.90000 +1.04	41.98	40.52	40.74	223,168
18 Mar 19	40.86000 -1.06	41.82	40.68	41.74	157,489
15 Mar 19	41.92000 +1.02	42.12	40.76	41.00	255,716
14 Mar 19	40.90000 +0.20	41.40	40.60	40.86	217,983
13 Mar 19	40.70000 +0.48	40.86	40.00	40.00	193,591
12 Mar 19	40.22000 +0.44	40.60	40.02	40.26	215,248
11 Mar 19	39.78000 +0.36	39.82	39.26	39.42	89,645
08 Mar 19	39.42000 -0.20	39.54	38.68	39.00	139,624
07 Mar 19	39.62000 -0.38	39.92	39.24	39.76	231,209
06 Mar 19	40.00000 -0.34	40.10	39.64	40.04	97,495
05 Mar 19	40.34000 -0.38	40.80	40.02	40.80	149,894
04 Mar 19	40.72000 -0.32	41.00	40.60	40.98	88,880
01 Mar 19	41.04000 +1.24	41.30	40.12	40.18	144,016
28 Feb 19	39.80000 -0.32	40.00	39.60	39.92	89,263
27 Feb 19	40.12000 -0.18	40.58	39.86	40.42	100,035
26 Feb 19	40.30000 -0.40	40.58	40.00	40.58	97,738
25 Feb 19	40.70000 +1.68	40.82	39.40	39.40	191,450
22 Feb 19	39.02000 +0.04	39.32	38.72	39.22	93,849
21 Feb 19	38.98000 -0.28	39.54	38.20	39.46	194,708
20 Feb 19	39.26000 +1.00	39.62	38.56	38.56	210,349
19 Feb 19	38.26000 -0.30	38.82	38.08	38.68	130,746
18 Feb 19	38.56000 +0.62	38.90	37.82	38.10	127,807
15 Feb 19	37.94000 +0.60	38.28	36.54	37.22	208,029
14 Feb 19	37.34000 -1.16	38.66	37.24	38.60	203,399
13 Feb 19	38.50000 +1.18	38.58	37.40	37.44	177,079
12 Feb 19	37.32000 +1.36	37.76	36.28	36.30	173,146
11 Feb 19	35.96000 -0.32	36.48	35.78	36.40	182,142
08 Feb 19	36.28000 -1.48	37.76	36.08	37.50	279,676
07 Feb 19	37.76000 -2.26	39.70	37.76	39.52	194,860
06 Feb 19	40.02000 +0.50	40.04	39.20	39.20	137,643
05 Feb 19	39.52000 +0.36	39.68	39.24	39.40	134,961
04 Feb 19	39.16000 -1.22	40.56	39.02	40.50	135,333
01 Feb 19	40.38000 +0.72	40.50	39.56	40.00	177,855
31 Jan 19	39.66000 -0.02	40.54	39.42	39.88	192,758
30 Jan 19	39.68000 -0.34	40.24	39.50	39.70	122,985
29 Jan 19	40.02000 -0.32	40.56	39.42	40.56	125,085
28 Jan 19	40.34000 -1.02	41.32	40.02	40.94	116,967
25 Jan 19	41.36000 +0.82	41.56	40.86	40.88	132,788
24 Jan 19	40.54000 +0.44	40.72	39.76	39.76	129,000
23 Jan 19	40.10000 -0.24	40.50	39.70	40.24	193,747
22 Jan 19	40.34000 -0.56	40.92	40.32	40.66	116,492
21 Jan 19	40.90000 -0.16	40.94	40.40	40.94	114,580
18 Jan 19	41.06000 +1.60	41.26	39.76	40.00	275,866
17 Jan 19	39.46000 -0.38	39.64	39.18	39.60	109,365
16 Jan 19	39.84000 +0.26	39.96	39.10	39.60	188,351
15 Jan 19	39.58000 +0.26	40.00	39.12	39.80	200,880
14 Jan 19	39.32000 +0.12	39.36	38.50	38.92	229,392
11 Jan 19	39.20000 +1.88	39.60	37.14	37.50	456,732
10 Jan 19	37.32000 -0.82	37.38	36.56	37.08	236,414
09 Jan 19	38.14000 +0.76	38.76	37.72	37.88	257,706
08 Jan 19	37.38000 +1.42	38.06	35.88	35.88	256,504
07 Jan 19	35.96000 +0.46	36.12	35.26	35.56	143,343
04 Jan 19	35.50000 +1.60	35.54	34.00	34.00	164,315
03 Jan 19	33.90000 -0.96	34.78	33.78	34.56	118,390
02 Jan 19	34.86000 +0.06	35.22	34.38	34.92	170,541
28 Dec 18	34.80000 +0.72	35.18	34.12	34.12	88,649
27 Dec 18	34.08000 -1.18	36.08	33.90	35.44	235,942
21 Dec 18	35.26000 +0.82	35.68	34.10	34.10	328,864
20 Dec 18	34.44000 -0.72	34.94	33.98	34.44	198,846
19 Dec 18	35.16000 +0.30	35.38	34.86	35.04	165,721
18 Dec 18	34.86000 +0.80	35.90	33.70	33.86	214,664
17 Dec 18	34.06000 -0.44	34.76	33.50	34.50	185,474
14 Dec 18	34.50000 -0.82	35.26	33.92	35.02	247,776
13 Dec 18	35.32000 -0.26	35.98	35.00	35.54	208,036
12 Dec 18	35.58000 +1.16	35.78	33.96	34.50	235,530
11 Dec 18	34.42000 +0.20	34.76	32.66	33.98	342,274
10 Dec 18	34.22000 -0.98	35.20	34.08	35.00	187,546
07 Dec 18	35.20000 -0.60	36.40	35.10	36.28	173,409
06 Dec 18	35.80000 -0.90	36.80	35.46	36.80	217,950
05 Dec 18	36.70000 +0.62	37.22	35.44	36.00	174,535
04 Dec 18	36.08000 -2.52	37.90	36.02	37.90	183,830
03 Dec 18	38.60000 +2.02	39.12	37.90	37.90	201,702
30 Nov 18	36.58000 -1.36	37.70	36.08	37.70	231,213
29 Nov 18	37.94000 +0.06	38.80	37.72	38.22	152,957
28 Nov 18	37.88000 -1.56	39.56	37.70	39.36	176,178
27 Nov 18	39.44000 -1.56	41.22	38.98	41.12	191,506
26 Nov 18	41.00000 +1.18	41.24	40.34	40.48	137,025
23 Nov 18	39.82000 +0.12	40.26	39.48	39.56	130,618
22 Nov 18	39.70000 -0.26	40.24	39.24	40.00	110,428
21 Nov 18	39.96000 +0.92	40.08	38.92	39.46	164,829
20 Nov 18	39.04000 -0.04	39.52	38.16	38.84	175,964
19 Nov 18	39.08000 +0.46	39.80	38.64	38.64	123,826
16 Nov 18	38.62000 -0.46	39.96	38.16	39.28	151,254
15 Nov 18	39.08000 -1.18	40.00	38.40	40.00	119,952
14 Nov 18	40.26000 -0.06	41.10	39.86	40.02	129,225
13 Nov 18	40.32000 +0.98	40.38	39.12	39.12	107,938
12 Nov 18	39.34000 -0.66	41.08	39.16	40.92	125,947
09 Nov 18	40.00000 -0.78	40.54	39.38	40.54	130,126
08 Nov 18	40.78000 -0.32	41.70	40.56	41.68	79,570
07 Nov 18	41.10000 +0.34	41.76	40.70	40.70	85,172
06 Nov 18	40.76000 +0.08	41.00	40.22	40.74	130,103
05 Nov 18	40.68000 -1.30	42.22	40.62	42.22	118,717
02 Nov 18	41.98000 +0.94	43.20	41.88	42.32	176,497
01 Nov 18	41.04000 -0.36	42.46	40.66	41.24	172,901
31 Oct 18	41.40000 +1.06	41.70	40.60	40.86	157,260
30 Oct 18	40.34000 -0.60	41.12	39.18	41.12	191,982
29 Oct 18	40.94000 +2.48	41.38	38.66	38.74	243,798
26 Oct 18	38.46000 -0.90	38.94	37.22	38.84	269,275
25 Oct 18	39.36000 +1.40	39.60	37.32	37.54	315,470
24 Oct 18	37.96000 -1.48	39.84	37.96	39.60	185,663
23 Oct 18	39.44000 -0.70	39.58	38.50	38.90	164,128
22 Oct 18	40.14000 +0.40	41.22	40.00	41.10	160,034
19 Oct 18	39.74000 -0.80	41.18	39.02	41.00	239,735
18 Oct 18	40.54000 -0.86	41.30	40.42	41.22	177,725
17 Oct 18	41.40000 -0.16	42.22	41.10	41.62	156,726
16 Oct 18	41.56000 +0.58	41.94	40.52	40.92	123,511
15 Oct 18	40.98000 -0.44	41.64	40.58	41.64	153,098
12 Oct 18	41.42000 +0.08	42.36	41.10	42.00	202,683
11 Oct 18	41.34000 +0.66	42.02	39.38	39.90	371,390
10 Oct 18	40.68000 -3.62	43.42	40.56	43.00	598,925
09 Oct 18	44.30000 +0.12	44.64	43.90	44.24	201,916
08 Oct 18	44.18000 -0.70	44.86	43.82	44.82	142,287
05 Oct 18	44.88000 -1.00	46.32	44.52	46.20	314,467
04 Oct 18	45.88000 -1.26	47.06	45.84	46.68	233,905
02 Oct 18	47.14000 -0.44	47.70	46.44	47.36	257,350
01 Oct 18	47.58000 -0.46	48.06	46.74	47.54	199,291
28 Sep 18	48.04000 -0.90	49.22	47.58	49.06	396,801
27 Sep 18	48.94000 -1.91	52.25	48.16	52.25	584,472
26 Sep 18	50.85000 +0.05	51.25	49.06	51.25	365,141
25 Sep 18	50.80000 -0.95	52.00	49.82	51.50	374,250
24 Sep 18	51.75000 +0.35	51.90	51.00	51.40	189,404
21 Sep 18	51.40000 +0.20	52.45	51.20	51.75	374,589
20 Sep 18	51.20000 +1.15	51.35	49.90	49.98	220,406
19 Sep 18	50.05000 +0.91	50.25	49.18	49.26	211,795
18 Sep 18	49.14000 -0.32	50.35	48.98	49.46	225,747
17 Sep 18	49.46000 +0.50	49.60	48.64	48.78	278,313
14 Sep 18	48.96000 +0.92	49.00	48.00	48.42	177,267
13 Sep 18	48.04000 +0.44	48.46	47.44	47.48	178,465
12 Sep 18	47.60000 +0.26	47.90	47.10	47.40	179,194
11 Sep 18	47.34000 -0.50	48.74	47.04	47.80	249,730
10 Sep 18	47.84000 +0.16	48.04	47.16	48.02	177,866
07 Sep 18	47.68000 +0.06	47.78	46.88	47.68	118,849
06 Sep 18	47.62000 -0.68	48.32	47.50	48.08	209,718
05 Sep 18	48.30000 -1.12	49.46	48.10	49.28	178,137
04 Sep 18	49.42000 -1.43	51.20	48.88	50.95	280,813
03 Sep 18	50.85000 -1.15	52.15	50.80	52.15	111,546
31 Aug 18	52.00000 -0.05	52.25	51.25	52.00	143,533
30 Aug 18	52.05000 +0.20	52.60	50.95	51.55	137,046
29 Aug 18	51.85000 -0.50	52.50	51.30	52.40	111,792
28 Aug 18	52.35000 +0.75	52.65	51.65	51.65	121,630
27 Aug 18	51.60000 +1.15	51.75	50.55	50.55	139,478
24 Aug 18	50.45000 +0.35	50.55	49.96	50.25	85,159
23 Aug 18	50.10000 -0.05	50.85	49.70	50.15	245,113
22 Aug 18	50.15000 -2.15	52.60	49.74	52.10	622,374
21 Aug 18	52.30000 +0.55	52.35	51.20	51.75	128,952
20 Aug 18	51.75000 +1.20	52.05	50.40	50.90	113,726
17 Aug 18	50.55000 -0.40	51.05	50.10	51.05	121,678
16 Aug 18	50.95000 +1.11	51.65	50.30	50.30	149,565
15 Aug 18	49.84000 -0.66	51.00	49.46	50.70	333,046
14 Aug 18	50.50000 +0.25	50.50	49.98	50.45	130,502
13 Aug 18	50.25000 +0.20	50.30	48.64	50.05	210,625
10 Aug 18	50.05000 -0.75	51.95	48.84	51.95	183,635
09 Aug 18	50.80000 +0.45	50.95	50.10	50.20	101,478
08 Aug 18	50.35000 -0.10	50.70	49.98	50.45	129,081
07 Aug 18	50.45000 +0.59	50.65	49.86	50.00	124,018
06 Aug 18	49.86000 +1.36	50.00	48.68	48.68	190,994
03 Aug 18	48.50000 -0.16	49.60	48.36	48.68	113,277
02 Aug 18	48.66000 -0.34	48.92	47.96	48.90	182,226
01 Aug 18	49.00000 -1.35	50.60	48.94	50.60	190,088
31 Jul 18	50.35000 -0.40	50.80	49.70	50.70	137,953
30 Jul 18	50.75000 -0.15	51.25	50.50	51.00	108,390
27 Jul 18	50.90000 +0.80	51.15	50.20	50.20	129,408
26 Jul 18	50.10000 +1.08	50.50	49.50	49.50	184,349
25 Jul 18	49.02000 -1.03	50.50	48.96	50.05	122,297
24 Jul 18	50.05000 +0.25	50.65	49.98	50.00	126,298
23 Jul 18	49.80000 -0.40	50.30	49.04	49.66	138,238
20 Jul 18	50.20000 -1.50	51.90	49.74	51.80	160,062
19 Jul 18	51.70000 +0.30	51.70	50.40	51.55	194,908
18 Jul 18	51.40000 -0.10	52.15	50.85	51.85	156,084
17 Jul 18	51.50000 +2.22	53.90	50.15	52.45	371,620
16 Jul 18	49.28000 -0.10	49.92	48.92	49.32	147,766
13 Jul 18	49.38000 +0.18	49.54	49.00	49.50	111,956
12 Jul 18	49.20000 +0.60	49.62	48.58	48.72	223,625
11 Jul 18	48.60000 -0.98	49.20	48.20	49.20	199,960
10 Jul 18	49.58000 +0.18	49.84	49.28	49.68	138,343
09 Jul 18	49.40000 +0.78	49.42	48.70	49.00	177,197
06 Jul 18	48.62000 +0.12	49.62	48.24	49.16	270,244
05 Jul 18	48.50000 +1.32	48.88	47.28	47.32	207,381
04 Jul 18	47.18000 -0.48	47.86	47.02	47.76	147,198
03 Jul 18	47.66000 +0.06	48.04	47.44	47.70	179,626
02 Jul 18	47.60000 -0.40	48.16	47.16	47.66	251,574
29 Jun 18	48.00000 -0.44	49.48	47.76	48.94	280,105
28 Jun 18	48.44000 -2.61	51.05	46.50	51.05	636,774
27 Jun 18	51.05000 +0.55	51.45	50.05	50.75	216,062
26 Jun 18	50.50000 +0.25	51.20	50.25	50.25	255,340
25 Jun 18	50.25000 -1.55	51.45	50.25	51.45	328,748
22 Jun 18	51.80000 -1.10	53.25	51.30	53.00	289,094
21 Jun 18	52.90000 -2.95	55.75	52.60	55.75	336,639
20 Jun 18	55.85000 -0.65	56.70	55.80	56.70	86,889
19 Jun 18	56.50000 -0.05	56.50	55.30	55.55	163,822
18 Jun 18	56.55000 -0.25	57.05	56.15	56.65	132,475
15 Jun 18	56.80000 -0.55	58.10	56.80	57.50	179,862
14 Jun 18	57.35000 +0.75	57.45	55.95	56.25	174,105
13 Jun 18	56.60000 +0.00	57.00	56.45	56.60	95,768
12 Jun 18	56.60000 -0.05	57.25	56.25	56.80	120,348
11 Jun 18	56.65000 -0.10	57.10	56.40	56.95	85,699
08 Jun 18	56.75000 -0.10	56.90	56.05	56.45	87,855
07 Jun 18	56.85000 +0.20	57.25	56.80	57.00	95,609
06 Jun 18	56.65000 +0.30	57.10	56.25	56.35	109,372
05 Jun 18	56.35000 +1.10	56.80	55.35	55.35	180,671
04 Jun 18	55.25000 +0.30	55.50	54.65	55.35	104,855
01 Jun 18	54.95000 +1.15	55.40	53.90	53.90	115,652
31 May 18	53.80000 -0.10	54.70	53.70	53.90	149,663
30 May 18	53.90000 +0.10	54.00	53.50	53.65	101,264
29 May 18	53.80000 -0.65	54.40	53.05	54.25	154,196
28 May 18	54.45000 -0.15	55.30	54.30	54.65	59,341
25 May 18	54.60000 +0.20	55.00	54.20	54.40	77,876
24 May 18	54.40000 -0.60	55.00	53.95	54.70	108,458
23 May 18	55.00000 -0.90	55.85	54.60	55.80	118,969
22 May 18	55.90000 +0.50	56.20	55.65	55.85	101,473
18 May 18	55.40000 -0.30	56.00	55.15	55.75	107,638
17 May 18	55.70000 +0.80	56.20	54.60	54.80	151,536
16 May 18	54.90000 +0.90	55.25	54.10	54.30	161,640
15 May 18	54.00000 +0.35	54.25	53.45	53.45	132,130
14 May 18	53.65000 -0.35	54.05	53.40	53.90	84,475
11 May 18	54.00000 +0.20	54.10	53.60	53.90	96,047
10 May 18	53.80000 +0.10	53.80	53.40	53.60	55,433
09 May 18	53.70000 +0.05	53.90	53.55	53.75	76,993
08 May 18	53.65000 +0.05	53.70	53.15	53.60	97,395
07 May 18	53.60000 +0.70	53.75	53.10	53.40	118,511
04 May 18	52.90000 +0.25	53.05	52.55	53.00	86,834
03 May 18	52.65000 -0.35	53.35	52.40	52.80	122,818
02 May 18	53.00000 +1.75	53.85	51.20	51.20	277,707
30 Apr 18	51.25000 -0.10	52.10	51.10	52.00	131,174
27 Apr 18	51.35000 -1.05	52.55	50.70	52.40	255,113
26 Apr 18	52.40000 +0.40	52.55	51.85	52.25	135,552
25 Apr 18	52.00000 -1.15	53.05	51.60	52.85	143,245
24 Apr 18	53.15000 -0.20	53.30	52.75	53.15	155,326
23 Apr 18	53.35000 +0.20	53.45	52.90	53.15	150,070
20 Apr 18	53.15000 -0.90	53.90	52.90	53.85	186,481
19 Apr 18	54.05000 -0.05	54.25	53.80	54.10	86,427
18 Apr 18	54.10000 -0.50	54.90	53.75	54.90	140,139
17 Apr 18	54.60000 +0.85	54.80	53.80	53.95	96,318
16 Apr 18	53.75000 -0.65	54.55	53.70	54.45	94,287
13 Apr 18	54.40000 -0.15	54.90	54.25	54.85	89,972
12 Apr 18	54.55000 +0.45	54.65	53.50	53.75	116,875
11 Apr 18	54.10000 -0.95	54.75	53.90	54.55	184,778
10 Apr 18	55.05000 +1.30	55.35	54.35	54.35	176,405
09 Apr 18	53.75000 +0.30	53.85	53.25	53.60	112,985
06 Apr 18	53.45000 -0.85	54.25	52.90	54.20	123,838
05 Apr 18	54.30000 +1.95	54.55	53.30	53.50	174,445
04 Apr 18	52.35000 -0.75	53.05	51.80	53.05	98,610
03 Apr 18	53.10000 -0.30	53.85	52.25	53.10	162,593
29 Mar 18	53.40000 +1.60	53.60	51.80	52.05	227,265
28 Mar 18	51.80000 -1.55	53.10	51.30	53.10	188,636
27 Mar 18	53.35000 +1.05	53.85	52.70	53.15	255,292
26 Mar 18	52.30000 +0.40	52.55	51.65	52.00	205,046
23 Mar 18	51.90000 -0.60	52.50	51.10	51.90	224,538
22 Mar 18	52.50000 -1.65	53.80	52.05	53.55	319,339
21 Mar 18	54.15000 -0.50	54.80	53.85	54.65	131,887
20 Mar 18	54.65000 +0.80	54.85	53.50	54.05	143,436
19 Mar 18	53.85000 -0.20	54.15	53.35	54.00	136,265
16 Mar 18	54.05000 -0.40	54.95	53.90	54.30	637,409
15 Mar 18	54.45000 -0.20	54.70	53.35	53.50	166,964
14 Mar 18	54.65000 -0.75	55.95	54.40	55.35	175,526
13 Mar 18	55.40000 -0.90	56.60	55.20	56.25	126,926
12 Mar 18	56.30000 +2.10	56.50	54.60	54.60	186,983
09 Mar 18	54.20000 -0.75	54.90	54.05	54.80	142,013
08 Mar 18	54.95000 +0.15	55.35	54.50	54.75	157,011
07 Mar 18	54.80000 -0.35	55.40	54.20	54.85	128,139
06 Mar 18	55.15000 +0.95	55.65	54.55	54.55	139,764
05 Mar 18	54.20000 -0.25	54.60	53.50	53.85	201,664
02 Mar 18	54.45000 -0.15	54.50	53.35	54.40	166,360
01 Mar 18	54.60000 -1.10	55.95	54.40	55.60	131,555
28 Feb 18	55.70000 -0.50	56.35	55.50	56.00	127,961
27 Feb 18	56.20000 -0.30	56.75	56.05	56.35	135,932
26 Feb 18	56.50000 +0.15	56.80	56.25	56.50	160,253
23 Feb 18	56.35000 -0.40	56.70	55.70	56.70	118,864
22 Feb 18	56.75000 -0.15	56.80	55.70	56.70	109,931
21 Feb 18	56.90000 +0.45	56.90	56.05	56.40	93,271
20 Feb 18	56.45000 -0.10	56.75	55.80	56.75	131,829
19 Feb 18	56.55000 +0.90	56.80	55.60	56.10	233,508
16 Feb 18	55.65000 +0.40	55.70	54.90	55.40	133,619
15 Feb 18	55.25000 +0.15	55.95	54.80	55.50	127,615
14 Feb 18	55.10000 +1.70	55.20	53.50	53.55	182,442
13 Feb 18	53.40000 -0.65	54.20	53.30	54.15	146,980
12 Feb 18	54.05000 +0.90	54.25	53.30	53.85	132,899
09 Feb 18	53.15000 -0.45	54.35	52.80	53.45	184,550
08 Feb 18	53.60000 -0.60	54.75	53.45	54.15	233,765
07 Feb 18	54.20000 +0.85	54.50	53.45	54.30	174,771
06 Feb 18	53.35000 -0.55	54.05	49.96	50.80	308,178
05 Feb 18	53.90000 -1.40	54.60	53.55	54.60	167,194
02 Feb 18	55.30000 -1.25	56.40	55.20	56.40	122,632
01 Feb 18	56.55000 -0.80	57.90	55.85	57.70	205,449
31 Jan 18	57.35000 -0.05	57.95	57.30	57.55	81,327
30 Jan 18	57.40000 -1.20	58.55	57.10	58.55	121,879
29 Jan 18	58.60000 +0.50	59.10	58.10	58.35	140,562
26 Jan 18	58.10000 +0.85	59.00	57.00	57.40	143,167
25 Jan 18	57.25000 +0.50	58.15	56.75	57.70	185,040
24 Jan 18	56.75000 -0.05	57.25	56.70	56.85	123,564
23 Jan 18	56.80000 -1.10	58.40	56.35	58.30	225,020
22 Jan 18	57.90000 -0.85	59.10	57.90	58.90	114,756
19 Jan 18	58.75000 +1.35	58.90	57.60	57.60	141,534
18 Jan 18	57.40000 +0.25	58.30	57.30	57.45	266,875
17 Jan 18	57.15000 +0.05	57.80	56.65	57.30	229,462
16 Jan 18	57.10000 -0.55	57.90	56.90	57.75	206,107
15 Jan 18	57.65000 +0.75	57.65	56.40	57.10	189,202
12 Jan 18	56.90000 +0.40	57.40	56.60	56.70	136,204
11 Jan 18	56.50000 +1.10	56.95	55.00	56.20	309,141
10 Jan 18	55.40000 -0.40	55.70	54.40	55.70	244,910
09 Jan 18	55.80000 +1.55	55.85	54.15	54.40	180,783
08 Jan 18	54.25000 -0.45	55.30	54.20	55.15	144,857
05 Jan 18	54.70000 +2.45	55.40	53.35	53.35	351,417
04 Jan 18	52.25000 +0.20	52.75	51.90	51.95	138,041
03 Jan 18	52.05000 +0.40	52.55	51.80	51.80	107,314
02 Jan 18	51.65000 +0.08	51.80	50.60	51.65	95,740
29 Dec 17	51.57000 -0.15	51.90	51.50	51.82	30,975
28 Dec 17	51.72000 -0.69	52.47	51.42	52.38	87,006
27 Dec 17	52.41000 -0.54	53.05	52.30	52.79	90,050
22 Dec 17	52.95000 -0.09	53.10	52.74	52.89	91,423
21 Dec 17	53.04000 +0.68	53.08	51.97	52.36	170,208
20 Dec 17	52.36000 +1.52	52.41	50.92	50.96	272,307
19 Dec 17	50.84000 +0.81	51.08	50.12	50.13	259,535
18 Dec 17	50.03000 +1.02	50.16	49.33	49.35	104,538
15 Dec 17	49.00500 +0.26	49.24	48.15	48.76	147,081
14 Dec 17	48.75000 -0.55	49.29	48.47	49.29	185,406
13 Dec 17	49.30000 -0.06	49.71	49.22	49.36	85,056
12 Dec 17	49.36000 +0.10	49.36	48.67	49.10	150,396
11 Dec 17	49.26500 -0.65	50.15	49.15	50.08	110,880
08 Dec 17	49.91000 +0.51	50.05	49.55	49.57	99,155
07 Dec 17	49.39500 -0.30	49.97	49.33	49.85	93,690
06 Dec 17	49.69500 -0.31	50.02	49.24	49.88	150,148
05 Dec 17	50.00000 -0.56	50.68	49.96	50.46	157,009
04 Dec 17	50.56000 +0.41	51.14	50.31	50.49	198,205
01 Dec 17	50.15000 -1.43	50.69	49.57	50.25	322,704
30 Nov 17	51.58000 +0.44	51.65	50.93	51.10	137,938
29 Nov 17	51.14000 +0.15	51.67	51.04	51.18	118,462
28 Nov 17	50.99000 +0.86	51.08	50.25	50.25	99,591
27 Nov 17	50.13000 -0.10	50.61	49.87	50.08	87,796
24 Nov 17	50.23000 +0.54	50.31	49.69	49.78	88,336
23 Nov 17	49.69000 +0.33	49.74	48.81	49.04	79,397
22 Nov 17	49.35500 -0.60	50.26	49.35	50.13	91,360
21 Nov 17	49.95000 -0.05	50.57	49.85	50.08	129,685
20 Nov 17	50.00000 +0.21	50.11	49.33	49.35	70,091
17 Nov 17	49.79000 -0.21	50.06	49.53	50.00	126,107
16 Nov 17	50.00000 +0.88	50.29	49.31	49.31	181,978
15 Nov 17	49.12500 -2.22	50.56	48.64	50.50	332,445
14 Nov 17	51.34000 +0.34	51.56	50.97	51.10	101,441
13 Nov 17	51.00000 -0.57	51.70	50.79	51.50	79,573
10 Nov 17	51.57000 +0.45	51.70	50.97	51.06	115,151
09 Nov 17	51.12000 -0.63	52.07	50.91	51.72	109,445
08 Nov 17	51.75000 -0.60	52.71	51.73	52.44	96,450
07 Nov 17	52.35000 -0.68	53.14	52.32	53.06	129,524
06 Nov 17	53.03000 +0.62	53.19	52.24	52.49	119,179
03 Nov 17	52.41000 +0.31	52.65	52.13	52.19	113,049
02 Nov 17	52.10000 +0.10	52.17	51.80	51.90	116,935
01 Nov 17	52.00000 +0.34	52.40	51.75	51.75	117,502
30 Oct 17	51.66000 -0.29	52.16	51.54	52.05	109,998
27 Oct 17	51.95000 +0.01	52.27	51.86	52.09	87,425
26 Oct 17	51.94000 +0.99	51.97	50.98	51.35	128,831
25 Oct 17	50.95000 -0.63	51.56	50.83	51.40	150,751
24 Oct 17	51.58000 -0.04	51.75	51.33	51.59	141,273
23 Oct 17	51.62000 -0.32	52.39	51.57	52.08	123,362
20 Oct 17	51.94000 +0.25	52.24	51.63	52.00	115,469
19 Oct 17	51.69000 -0.66	52.39	51.06	52.39	136,289
18 Oct 17	52.35000 +0.10	52.86	52.16	52.39	101,955
17 Oct 17	52.25000 +0.30	52.67	51.77	52.16	118,404
16 Oct 17	51.95000 +0.30	52.15	51.50	51.61	72,723
13 Oct 17	51.65000 -0.40	52.25	51.58	52.08	89,498
12 Oct 17	52.05000 +0.36	52.15	51.66	51.84	101,821
11 Oct 17	51.69000 +0.22	51.77	51.33	51.40	112,170
10 Oct 17	51.47000 +0.12	51.99	51.26	51.80	206,813
09 Oct 17	51.35000 +0.52	51.49	50.54	50.90	117,609
06 Oct 17	50.83000 -0.44	51.40	50.72	51.20	132,025
05 Oct 17	51.27000 -0.35	51.62	51.23	51.45	125,053
04 Oct 17	51.62000 +0.85	51.99	50.85	50.85	253,203
02 Oct 17	50.77000 +0.90	51.11	50.10	50.20	240,528
29 Sep 17	49.87500 -0.51	50.43	49.62	49.76	403,277
28 Sep 17	50.38000 -0.10	51.66	50.15	50.15	446,282
27 Sep 17	50.48000 -2.19	52.42	48.55	51.09	913,149
26 Sep 17	52.67000 -0.58	53.33	52.59	53.12	186,347
25 Sep 17	53.25000 -0.26	53.54	53.08	53.54	123,512
22 Sep 17	53.51000 +0.80	53.56	52.52	52.63	139,924
21 Sep 17	52.71000 +0.10	52.95	52.29	52.74	191,773
20 Sep 17	52.61000 +0.06	53.08	52.48	52.58	133,086
19 Sep 17	52.55000 +0.11	52.91	52.31	52.35	172,903
18 Sep 17	52.44000 +0.20	52.80	52.31	52.44	124,503
15 Sep 17	52.24000 +0.92	52.24	51.28	51.43	196,853
14 Sep 17	51.32000 +0.82	51.48	50.07	50.40	174,172
13 Sep 17	50.50000 -0.92	51.49	50.42	51.33	337,026
12 Sep 17	51.42000 +0.81	52.00	51.02	51.14	391,972
11 Sep 17	50.61000 +0.81	50.88	50.17	50.65	311,657
08 Sep 17	49.80000 +0.31	49.85	49.00	49.35	171,967
07 Sep 17	49.48500 +0.86	49.74	48.67	48.80	161,798
06 Sep 17	48.62500 +0.47	48.76	48.03	48.33	173,020
05 Sep 17	48.15500 +0.60	48.58	47.44	47.60	234,912
04 Sep 17	47.55000 +0.84	47.72	46.34	46.37	272,831
01 Sep 17	46.70500 +0.31	46.96	46.28	46.42	156,375
31 Aug 17	46.40000 +0.32	46.71	46.22	46.22	128,952
30 Aug 17	46.08500 +0.19	46.12	45.80	46.10	139,858
29 Aug 17	45.89000 -0.44	46.16	45.26	46.16	74,331
28 Aug 17	46.33000 -0.10	46.56	46.13	46.36	60,707
25 Aug 17	46.43000 -0.16	47.65	46.43	46.76	152,827
24 Aug 17	46.59000 -0.01	46.99	46.51	46.67	132,320
23 Aug 17	46.60000 +0.12	46.68	46.40	46.53	128,758
22 Aug 17	46.48000 +0.49	46.58	46.10	46.15	81,713
21 Aug 17	45.98500 -0.23	46.67	45.78	46.49	97,043
18 Aug 17	46.21500 -0.23	46.33	45.78	46.22	136,760
17 Aug 17	46.44500 +0.38	46.87	45.98	45.98	99,958
16 Aug 17	46.06000 +0.84	46.27	45.30	45.30	120,227
15 Aug 17	45.22500 -0.02	45.59	45.10	45.40	180,834
14 Aug 17	45.24000 +0.33	45.58	45.07	45.07	99,418
11 Aug 17	44.91000 -0.35	45.18	44.01	45.08	226,452
10 Aug 17	45.26500 +0.75	45.56	44.12	44.51	197,076
09 Aug 17	44.51500 -0.81	45.31	44.51	45.15	136,533
08 Aug 17	45.32000 +0.47	45.37	44.69	44.69	119,302
07 Aug 17	44.85500 -0.19	45.25	44.72	45.14	107,839
04 Aug 17	45.04500 +0.22	45.23	44.68	44.72	100,162
03 Aug 17	44.82000 -0.17	45.12	44.56	44.83	105,517
02 Aug 17	44.99000 +0.05	45.30	44.83	45.10	91,609
01 Aug 17	44.94500 +0.24	45.49	44.62	44.62	131,247
31 Jul 17	44.70000 +0.11	44.72	44.44	44.45	110,192
28 Jul 17	44.59000 -0.56	45.01	44.32	45.01	96,898
27 Jul 17	45.14500 +0.01	45.54	45.06	45.08	70,863
26 Jul 17	45.13500 +0.19	45.35	44.97	45.02	83,004
25 Jul 17	44.94500 -0.10	45.35	44.88	45.01	128,075
24 Jul 17	45.04500 -0.40	45.35	44.43	45.35	209,134
21 Jul 17	45.44500 -1.56	47.09	45.08	47.00	186,229
20 Jul 17	47.00000 +1.61	47.12	45.63	45.66	373,931
19 Jul 17	45.39000 +0.72	45.41	44.82	45.00	124,393
18 Jul 17	44.66500 -0.45	45.25	44.41	45.07	106,002
17 Jul 17	45.11500 +0.14	45.28	44.76	45.00	156,448
14 Jul 17	44.97500 +0.70	44.97	44.22	44.30	297,554
13 Jul 17	44.27500 -0.63	45.12	44.22	44.99	384,125
12 Jul 17	44.91000 -0.30	45.71	44.91	45.24	203,652
11 Jul 17	45.20500 +0.78	45.35	44.60	44.60	151,428
10 Jul 17	44.43000 -0.07	44.85	44.17	44.61	75,543
07 Jul 17	44.50000 +0.22	44.67	44.13	44.21	93,967
06 Jul 17	44.28000 -0.43	44.78	44.01	44.74	180,413
05 Jul 17	44.71000 +0.42	44.78	44.01	44.24	140,899
04 Jul 17	44.28500 -0.06	44.39	43.95	44.12	119,372
03 Jul 17	44.34500 +1.25	44.60	43.26	43.26	268,085
30 Jun 17	43.09500 +0.74	43.51	42.13	42.30	289,952
29 Jun 17	42.35500 -1.24	43.96	42.15	43.85	340,442
28 Jun 17	43.60000 -1.22	44.75	41.72	44.65	493,281
27 Jun 17	44.81500 -1.98	45.99	44.49	45.99	412,402
26 Jun 17	46.79500 +2.06	47.53	44.79	44.79	405,997
23 Jun 17	44.73500 +0.26	44.95	44.31	44.49	163,272
22 Jun 17	44.48000 +0.19	44.72	44.12	44.22	150,433
21 Jun 17	44.29000 -0.43	44.66	43.81	44.66	175,919
20 Jun 17	44.72000 -0.08	45.10	44.53	44.93	118,152
19 Jun 17	44.80000 +0.42	45.01	44.65	44.65	108,702
16 Jun 17	44.38500 +0.01	44.75	44.17	44.53	263,849
15 Jun 17	44.37000 -0.51	44.90	44.12	44.90	94,795
14 Jun 17	44.88500 -0.02	45.11	44.72	44.96	130,477
13 Jun 17	44.90000 +0.23	45.01	44.69	44.73	181,618
12 Jun 17	44.67000 -0.38	45.16	44.56	44.92	139,281
09 Jun 17	45.05000 -0.35	45.67	44.90	45.39	213,811
08 Jun 17	45.40500 -0.32	45.93	44.66	45.30	211,996
07 Jun 17	45.72000 -0.32	46.34	45.58	46.03	109,059
06 Jun 17	46.04000 -0.49	46.71	45.82	46.46	151,495
02 Jun 17	46.53000 +0.74	46.90	45.92	45.94	122,298
01 Jun 17	45.79000 +0.66	45.85	45.11	45.11	119,165
31 May 17	45.13500 -0.24	45.69	44.84	45.39	215,487
30 May 17	45.37000 -0.09	45.83	45.35	45.37	109,988
29 May 17	45.45500 -0.54	45.99	45.29	45.92	123,044
26 May 17	45.99500 -0.22	46.28	45.81	46.23	91,344
25 May 17	46.21000 +0.13	46.48	45.86	46.09	101,032
24 May 17	46.08500 -0.17	46.08	44.80	44.85	376,827
23 May 17	46.25500 +0.01	46.85	46.01	46.01	151,839
22 May 17	46.24500 +0.20	46.38	45.80	46.00	162,348
19 May 17	46.04000 +0.94	46.17	45.09	45.10	121,785
18 May 17	45.10500 -0.10	45.21	43.53	44.10	213,580
17 May 17	45.21000 -0.30	46.00	45.13	45.32	133,382
16 May 17	45.50500 -0.24	45.88	45.37	45.77	53,804
15 May 17	45.75000 +0.33	45.85	45.26	45.52	115,755
12 May 17	45.42500 -0.30	45.89	45.19	45.81	82,864
11 May 17	45.72000 -0.22	46.15	45.53	46.03	115,123
10 May 17	45.93500 +0.26	46.18	45.63	45.67	119,685
09 May 17	45.68000 -0.12	45.94	45.33	45.88	114,673
08 May 17	45.80000 -0.45	46.38	45.46	46.38	135,590
05 May 17	46.25000 +0.65	46.37	45.50	45.60	203,572
04 May 17	45.60500 +0.76	45.66	44.96	44.96	211,720
03 May 17	44.84500 -0.55	45.31	44.58	45.28	165,636
02 May 17	45.39500 -0.02	45.67	44.90	45.40	193,957
28 Apr 17	45.41500 +0.56	45.54	44.80	44.88	193,731
27 Apr 17	44.85500 +0.13	44.85	43.90	44.63	263,057
26 Apr 17	44.73000 +1.16	45.00	43.52	43.76	302,917
25 Apr 17	43.57000 -0.43	44.12	43.53	44.10	155,361
24 Apr 17	44.00000 +1.04	44.10	43.41	43.46	250,132
21 Apr 17	42.96000 +0.06	43.12	42.65	42.94	151,864
20 Apr 17	42.90500 +0.45	42.99	42.35	42.35	162,563
19 Apr 17	42.45500 +0.46	42.55	42.01	42.19	206,189
18 Apr 17	42.00000 +0.01	42.28	41.40	42.17	220,258
13 Apr 17	41.99500 -0.31	42.41	41.96	42.26	135,350
12 Apr 17	42.30500 +0.58	42.63	41.88	41.88	226,570
11 Apr 17	41.72500 -0.22	42.19	41.47	41.79	142,765
10 Apr 17	41.94500 +0.26	42.00	41.60	41.85	189,962
07 Apr 17	41.69000 +1.09	42.24	40.38	40.56	438,015
06 Apr 17	40.59500 +0.31	40.74	39.80	40.25	326,230
05 Apr 17	40.29000 -1.01	41.45	40.06	41.45	342,623
04 Apr 17	41.30000 -0.14	41.58	41.04	41.58	172,206
03 Apr 17	41.43500 -0.09	41.66	41.26	41.55	204,821
31 Mar 17	41.52500 +0.32	41.59	40.92	41.14	184,659
30 Mar 17	41.20500 +0.49	41.35	40.69	40.85	156,793
29 Mar 17	40.71500 +0.07	41.11	40.68	40.83	175,179
28 Mar 17	40.64500 +0.26	40.75	40.22	40.49	170,653
27 Mar 17	40.38000 -0.24	40.54	40.17	40.39	97,757
24 Mar 17	40.62500 +0.37	40.71	40.10	40.37	187,086
23 Mar 17	40.26000 +0.63	40.35	39.62	39.74	154,859
22 Mar 17	39.63000 -0.45	39.79	39.31	39.72	159,556
21 Mar 17	40.08500 +0.47	40.72	39.72	39.72	360,386
20 Mar 17	39.61000 +0.04	39.63	39.24	39.57	139,471
17 Mar 17	39.57000 +0.15	39.87	39.08	39.40	255,452
16 Mar 17	39.41500 +0.23	39.76	39.22	39.40	227,878
15 Mar 17	39.19000 +0.17	39.46	38.88	38.95	179,130
14 Mar 17	39.01500 +0.04	39.28	38.88	38.94	135,756
13 Mar 17	38.97000 +0.25	39.15	38.51	38.81	132,943
10 Mar 17	38.72500 +0.24	39.21	38.47	38.58	196,548
09 Mar 17	38.48500 -0.15	38.66	38.03	38.60	176,250
08 Mar 17	38.63000 -0.08	38.73	38.46	38.65	158,541
07 Mar 17	38.70500 +0.60	38.78	38.10	38.20	235,651
06 Mar 17	38.10500 +0.23	38.28	37.66	37.78	168,433
03 Mar 17	37.87500 -0.31	38.37	37.74	38.10	155,741
02 Mar 17	38.19000 +0.15	38.19	37.74	38.13	121,501
01 Mar 17	38.04000 +0.73	38.20	37.40	37.40	168,642
28 Feb 17	37.31000 +0.10	37.49	37.10	37.19	95,943
27 Feb 17	37.21000 -0.03	37.47	37.12	37.29	115,039
24 Feb 17	37.24500 -0.57	37.76	36.96	37.72	188,470
23 Feb 17	37.81000 -0.39	38.22	37.77	38.10	144,405
22 Feb 17	38.20000 +0.18	38.49	38.01	38.11	132,725
21 Feb 17	38.02000 +0.35	38.19	37.47	37.70	268,607
20 Feb 17	37.67000 +0.03	37.95	37.42	37.72	78,731
17 Feb 17	37.63500 -0.28	37.85	37.40	37.85	168,662
16 Feb 17	37.92000 -0.16	38.20	37.80	38.20	119,267
15 Feb 17	38.07500 +0.15	38.31	37.75	38.00	121,263
14 Feb 17	37.92500 -0.03	38.10	37.82	38.00	87,926
13 Feb 17	37.96000 +0.56	38.19	37.40	37.54	176,510
10 Feb 17	37.40500 +0.13	37.95	37.15	37.26	147,523
09 Feb 17	37.28000 -0.01	37.37	36.90	37.36	195,838
08 Feb 17	37.29000 +0.12	37.85	37.06	37.10	212,632
07 Feb 17	37.17000 -0.11	37.69	37.08	37.20	140,981
06 Feb 17	37.27500 -0.63	37.90	37.28	37.79	177,412
03 Feb 17	37.90000 +0.05	38.16	37.80	37.94	175,655
02 Feb 17	37.85500 -0.39	38.14	37.50	37.50	334,819
01 Feb 17	38.24000 +0.54	38.42	37.70	37.97	174,470
31 Jan 17	37.70000 -0.09	38.20	37.65	37.74	195,979
30 Jan 17	37.79500 -0.58	38.33	37.69	38.15	193,653
27 Jan 17	38.37500 -0.41	38.99	38.35	38.69	197,834
26 Jan 17	38.78500 -0.08	39.05	38.56	39.03	199,490
25 Jan 17	38.86500 +0.77	39.33	38.15	38.19	305,248
24 Jan 17	38.09500 +0.60	38.14	37.48	37.48	237,434
23 Jan 17	37.50000 -0.04	37.54	37.10	37.42	144,909
20 Jan 17	37.54500 +0.49	37.59	36.87	37.10	241,903
19 Jan 17	37.05500 +0.69	37.32	36.30	36.42	365,376
18 Jan 17	36.37000 +0.52	36.56	35.66	35.97	166,234
17 Jan 17	35.84500 +0.00	35.88	35.28	35.72	100,645
16 Jan 17	35.85000 +0.00	35.93	35.53	35.72	88,098
13 Jan 17	35.84500 -0.50	36.60	35.78	36.48	153,653
12 Jan 17	36.34500 +0.40	37.10	36.07	36.08	349,541
11 Jan 17	35.94500 +0.04	36.08	35.62	35.90	100,543
10 Jan 17	35.90000 +0.51	35.94	35.26	35.40	143,309
09 Jan 17	35.39000 -0.39	35.81	34.80	35.50	290,521
06 Jan 17	35.77500 -0.03	36.10	35.67	35.83	79,630
05 Jan 17	35.81000 +0.32	36.01	35.26	35.26	140,418
04 Jan 17	35.49500 -0.82	35.97	34.99	35.95	232,035
03 Jan 17	36.31000 -0.15	37.12	36.31	36.59	149,462
02 Jan 17	36.46000 +0.61	36.46	35.78	35.85	82,884
30 Dec 16	35.84500 +0.30	35.90	35.47	35.50	48,081
29 Dec 16	35.55000 +0.10	35.55	35.14	35.38	44,819
28 Dec 16	35.45000 -0.05	35.60	35.35	35.50	55,025
27 Dec 16	35.50000 +0.10	35.58	35.42	35.53	36,678
23 Dec 16	35.40000 -0.03	35.49	35.17	35.40	30,106
22 Dec 16	35.43500 +0.02	35.71	35.22	35.28	57,452
21 Dec 16	35.41500 +0.19	35.47	35.14	35.19	95,592
20 Dec 16	35.22000 +0.04	35.24	34.81	35.07	83,036
19 Dec 16	35.18000 +0.19	35.20	34.65	34.90	120,417
16 Dec 16	34.99500 +1.00	35.08	34.00	34.12	229,813
15 Dec 16	33.99500 +0.28	34.09	33.63	33.84	72,913
14 Dec 16	33.71500 +0.05	33.85	33.49	33.68	79,168
13 Dec 16	33.66500 +0.15	33.85	33.40	33.55	83,998
12 Dec 16	33.52000 -0.03	33.60	33.15	33.43	125,505
09 Dec 16	33.55500 -0.47	34.10	33.20	34.10	136,509
08 Dec 16	34.03000 +0.49	34.60	33.69	34.60	228,039
07 Dec 16	33.54500 +0.50	33.72	33.13	33.17	137,455
06 Dec 16	33.04500 +0.56	33.07	32.41	32.42	96,411
05 Dec 16	32.48000 +0.24	32.61	32.24	32.24	111,379
02 Dec 16	32.24000 -0.58	32.61	32.19	32.54	84,118
01 Dec 16	32.82000 -0.06	32.92	32.37	32.92	131,238
30 Nov 16	32.88000 -0.24	33.01	32.10	32.21	347,041
29 Nov 16	33.12000 -0.84	33.95	33.08	33.95	158,206
28 Nov 16	33.95500 -0.09	34.03	33.70	33.97	75,622
25 Nov 16	34.05000 +0.18	34.06	33.63	33.90	69,648
24 Nov 16	33.87000 +0.05	34.03	33.63	33.97	54,401
23 Nov 16	33.82000 -0.97	34.91	33.80	34.91	111,514
22 Nov 16	34.79500 +0.40	34.79	34.42	34.42	62,069
21 Nov 16	34.39500 +0.05	34.53	33.88	34.26	54,786
18 Nov 16	34.34500 +0.35	34.60	34.00	34.20	99,314
17 Nov 16	34.00000 -0.06	34.24	33.83	34.06	49,350
16 Nov 16	34.05500 -0.42	34.81	33.63	34.81	119,401
15 Nov 16	34.48000 +1.10	34.53	33.40	33.42	114,531
14 Nov 16	33.38500 +0.00	33.83	33.32	33.52	100,777
11 Nov 16	33.38500 +0.16	33.74	33.11	33.40	93,476
10 Nov 16	33.22000 -0.62	34.11	33.15	34.11	139,216
09 Nov 16	33.84000 -0.35	33.84	32.19	32.45	137,094
08 Nov 16	34.19500 -0.12	34.60	33.84	34.37	85,087
07 Nov 16	34.31000 +0.69	34.35	33.74	33.88	128,962
04 Nov 16	33.62000 -0.12	33.72	33.16	33.70	98,901
03 Nov 16	33.74000 -0.41	34.38	33.74	33.95	105,710
02 Nov 16	34.15500 -0.25	34.31	33.85	34.28	138,693
01 Nov 16	34.40000 -0.33	35.12	34.31	34.92	125,869
31 Oct 16	34.73000 -0.17	34.90	34.62	34.77	60,835
28 Oct 16	34.89500 +0.23	34.90	34.20	34.55	80,729
27 Oct 16	34.67000 +0.22	34.80	34.38	34.38	93,743
26 Oct 16	34.45000 -0.04	34.55	33.87	34.49	93,129
25 Oct 16	34.49500 -0.14	34.75	34.40	34.63	123,081
24 Oct 16	34.63500 +0.40	34.87	34.34	34.34	88,500
21 Oct 16	34.23500 -0.33	34.78	34.11	34.46	144,151
20 Oct 16	34.56500 +0.17	34.67	34.20	34.52	103,936
19 Oct 16	34.39500 +0.24	34.67	33.97	34.19	129,475
18 Oct 16	34.15000 +0.15	34.33	33.76	34.33	188,559
17 Oct 16	34.00000 -0.15	34.40	33.85	34.11	116,398
14 Oct 16	34.14500 +0.15	34.25	33.65	34.25	193,107
13 Oct 16	34.00000 -0.46	34.25	33.67	34.25	124,129
12 Oct 16	34.46000 -0.04	34.60	34.26	34.54	139,881
11 Oct 16	34.50000 -0.51	35.10	34.46	35.10	84,986
10 Oct 16	35.01000 +0.13	35.15	34.78	34.90	96,122
07 Oct 16	34.87500 -0.51	35.44	34.78	35.42	120,115
06 Oct 16	35.38500 -0.07	35.78	35.36	35.74	131,675
05 Oct 16	35.45000 +0.11	35.63	34.93	35.17	158,975
04 Oct 16	35.34000 +0.08	35.64	35.17	35.24	142,845
30 Sep 16	35.26000 -0.37	35.44	33.90	34.47	351,214
29 Sep 16	35.63000 -0.73	36.63	35.52	36.63	177,243
28 Sep 16	36.36000 +0.58	36.63	36.08	36.11	209,284
27 Sep 16	35.78500 +0.33	35.85	34.92	35.70	190,032
26 Sep 16	35.45000 -0.17	35.88	35.39	35.60	151,678
23 Sep 16	35.62500 -2.03	37.17	35.38	37.15	532,932
22 Sep 16	37.66000 +0.51	37.85	37.31	37.44	168,961
21 Sep 16	37.14500 +0.12	37.70	37.10	37.32	126,211
20 Sep 16	37.03000 -0.42	37.58	37.03	37.51	129,149
19 Sep 16	37.45000 +0.44	37.68	37.13	37.24	144,773
16 Sep 16	37.00500 +0.16	37.20	36.79	36.98	225,152
15 Sep 16	36.84500 +0.67	36.99	36.20	36.61	296,686
14 Sep 16	36.18000 +0.18	36.87	36.08	36.60	134,099
13 Sep 16	36.00000 +0.04	36.33	35.85	36.19	124,090
12 Sep 16	35.95500 -0.71	36.30	35.63	36.30	195,626
09 Sep 16	36.67000 -0.08	37.05	36.56	36.76	103,357
08 Sep 16	36.74500 -0.48	37.31	36.60	37.20	109,706
07 Sep 16	37.22500 +0.14	37.24	36.86	37.00	90,881
06 Sep 16	37.08500 +0.24	37.10	36.65	36.97	84,085
05 Sep 16	36.85000 +0.13	37.09	36.69	37.00	61,164
02 Sep 16	36.72500 +0.14	36.76	36.03	36.75	121,796
01 Sep 16	36.58500 +0.28	37.15	36.10	36.10	169,052
31 Aug 16	36.30000 -0.08	36.83	36.20	36.35	184,371
30 Aug 16	36.37500 +0.67	36.54	35.79	35.99	177,868
29 Aug 16	35.70000 -0.41	36.00	35.28	35.97	105,819
26 Aug 16	36.11000 +0.82	36.15	35.14	35.34	143,455
25 Aug 16	35.29000 -0.38	35.62	35.03	35.58	82,982
24 Aug 16	35.67500 +0.19	35.72	35.13	35.40	131,532
23 Aug 16	35.48500 +0.38	35.54	34.99	35.19	70,585
22 Aug 16	35.10500 +0.04	35.60	34.85	35.01	107,836
19 Aug 16	35.06500 -0.36	35.06	33.06	34.65	347,616
18 Aug 16	35.42500 +0.53	35.61	35.10	35.20	63,838
17 Aug 16	34.89500 -0.20	35.40	34.70	35.31	66,995
16 Aug 16	35.09500 -0.09	35.56	34.90	35.21	163,681
15 Aug 16	35.18500 +0.49	35.50	34.81	34.81	151,268
12 Aug 16	34.70000 -0.13	34.85	34.21	34.85	137,712
11 Aug 16	34.83000 +1.13	35.12	33.56	34.03	163,503
10 Aug 16	33.70000 -0.13	33.90	33.53	33.90	119,200
09 Aug 16	33.83500 +0.56	33.83	33.11	33.36	91,285
08 Aug 16	33.28000 +0.27	33.45	33.04	33.10	95,613
05 Aug 16	33.01000 +0.39	33.06	32.35	32.62	84,725
04 Aug 16	32.62000 +0.64	32.90	32.18	32.19	129,816
03 Aug 16	31.98000 -0.10	32.22	31.44	32.04	148,911
02 Aug 16	32.08000 -0.66	32.75	31.80	32.75	128,258
01 Aug 16	32.74500 +0.13	32.92	32.35	32.90	100,529
29 Jul 16	32.62000 +0.22	32.65	32.19	32.30	104,755
28 Jul 16	32.40500 -0.55	33.24	32.36	32.97	106,281
27 Jul 16	32.95000 +0.65	33.16	32.50	32.50	130,432
26 Jul 16	32.30000 +0.38	32.56	31.74	31.88	102,701
25 Jul 16	31.91500 +0.36	32.08	31.50	31.50	113,055
22 Jul 16	31.56000 -0.59	32.28	31.42	32.18	108,163
21 Jul 16	32.14500 -0.02	32.28	31.74	32.28	82,632
20 Jul 16	32.16500 +0.75	32.33	31.42	31.42	102,895
19 Jul 16	31.42000 -0.63	32.02	31.00	32.02	144,797
18 Jul 16	32.05000 +0.34	32.14	31.56	31.89	138,938
15 Jul 16	31.71000 +0.11	31.84	31.33	31.66	139,216
14 Jul 16	31.59500 +0.69	31.93	31.49	31.60	170,430
13 Jul 16	30.90000 +0.00	31.41	30.85	31.05	233,162
12 Jul 16	30.90000 +0.55	31.07	29.67	30.19	193,648
11 Jul 16	30.35500 +1.05	30.46	29.31	29.83	197,800
08 Jul 16	29.31000 +0.99	29.80	28.31	28.39	150,618
07 Jul 16	28.32000 +0.59	28.72	27.97	28.00	145,815
06 Jul 16	27.73000 -0.95	28.48	27.17	28.48	286,128
05 Jul 16	28.68000 -0.35	29.05	28.35	28.80	165,195
04 Jul 16	29.03500 -1.63	30.66	28.92	30.60	162,098
01 Jul 16	30.66500 +1.90	30.72	28.76	29.01	214,477
30 Jun 16	28.76500 -0.05	29.42	28.59	29.05	193,170
29 Jun 16	28.81500 -0.68	30.11	28.55	30.11	306,522
28 Jun 16	29.49500 +0.92	29.67	28.81	29.27	193,778
27 Jun 16	28.58000 -2.89	31.41	28.31	31.41	317,715
24 Jun 16	31.47000 -2.40	32.34	30.55	31.50	215,282
23 Jun 16	33.86500 +0.30	34.11	33.37	33.60	74,710
22 Jun 16	33.56500 -0.16	34.03	33.32	33.85	106,617
21 Jun 16	33.72500 -0.56	34.40	33.62	34.38	107,590
20 Jun 16	34.28500 +1.25	34.33	33.60	33.64	136,531
17 Jun 16	33.03500 +1.42	33.05	32.35	32.50	448,714
16 Jun 16	31.61000 +0.10	31.88	31.20	31.32	167,119
15 Jun 16	31.51500 -0.09	32.22	31.51	31.63	190,505
14 Jun 16	31.60500 -0.39	32.12	31.25	31.86	148,774
13 Jun 16	31.99500 -0.69	32.57	31.80	32.51	110,834
10 Jun 16	32.69000 -0.91	33.84	32.52	33.80	108,358
09 Jun 16	33.60000 -0.59	34.24	33.39	34.24	82,180
08 Jun 16	34.19000 -0.44	34.77	34.08	34.54	68,553
07 Jun 16	34.62500 +0.67	34.67	33.96	33.96	66,117
06 Jun 16	33.95000 +0.17	34.36	33.74	33.80	36,261
03 Jun 16	33.78000 -1.16	35.05	33.63	35.00	99,548
02 Jun 16	34.93500 +0.51	34.98	34.33	34.54	99,631
01 Jun 16	34.43000 +0.49	34.51	33.72	34.02	91,068
31 May 16	33.94500 -0.22	34.22	33.77	34.17	108,437
30 May 16	34.17000 +0.17	34.44	34.14	34.14	38,579
27 May 16	33.99500 -0.01	34.20	33.90	34.10	40,355
26 May 16	34.00000 +0.10	34.26	33.99	34.00	79,472
25 May 16	33.89500 +0.78	34.14	33.33	33.40	131,818
24 May 16	33.11000 +0.53	33.22	32.41	32.49	98,567
23 May 16	32.58000 -0.58	33.39	32.25	33.15	130,961
20 May 16	33.16500 -0.01	33.64	32.90	33.53	84,667
19 May 16	33.18000 +0.57	33.38	32.40	32.56	123,855
18 May 16	32.61000 -0.65	33.19	32.22	33.06	160,372
17 May 16	33.26500 -0.05	33.72	32.96	33.35	79,236
13 May 16	33.31500 +0.10	33.68	33.04	33.14	85,937
12 May 16	33.21000 -0.30	33.88	33.07	33.30	42,461
11 May 16	33.50500 -0.05	33.75	33.38	33.66	83,795
10 May 16	33.55500 +0.63	33.56	33.08	33.25	88,941
09 May 16	32.92500 -0.06	33.60	32.83	33.33	28,401
06 May 16	32.98000 +0.19	33.54	32.47	32.68	79,937
05 May 16	32.79000 +0.13	32.92	32.42	32.79	30,871
04 May 16	32.66500 -0.27	33.01	32.28	33.01	113,563
03 May 16	32.93500 -0.90	33.73	32.80	33.73	110,966
02 May 16	33.83000 +0.46	33.90	33.47	33.58	61,618
29 Apr 16	33.37500 -0.72	34.03	33.25	33.55	269,495
28 Apr 16	34.10000 +0.03	34.15	33.33	34.00	107,931
27 Apr 16	34.07000 +0.57	34.20	33.40	33.51	145,518
26 Apr 16	33.50000 -0.50	34.23	33.22	34.20	109,750
25 Apr 16	34.00000 -0.01	34.30	33.70	34.17	129,801
22 Apr 16	34.01000 -0.89	34.93	33.76	34.90	167,879
21 Apr 16	34.90000 -0.17	35.30	34.67	35.19	114,611
20 Apr 16	35.07500 +0.10	35.12	34.55	34.95	132,500
19 Apr 16	34.98000 +1.01	35.10	33.89	34.00	160,206
18 Apr 16	33.96500 +0.93	34.21	32.67	33.09	122,684
15 Apr 16	33.03500 -1.33	34.40	33.03	34.37	371,971
14 Apr 16	34.37000 -1.60	36.25	34.32	36.25	164,378
13 Apr 16	35.97500 +1.22	36.49	34.54	34.54	210,353
12 Apr 16	34.75500 +0.10	34.86	33.89	34.71	87,965
11 Apr 16	34.66000 +0.42	34.94	33.50	33.60	179,040
08 Apr 16	34.23500 -0.01	34.55	33.95	34.10	114,301
07 Apr 16	34.25000 -0.35	34.80	34.00	34.69	85,229
06 Apr 16	34.60000 -0.26	35.01	34.45	34.89	101,041
05 Apr 16	34.86000 -1.10	35.75	34.73	35.75	68,955
04 Apr 16	35.96500 -0.55	36.74	35.92	36.57	66,688
01 Apr 16	36.51500 -0.78	37.24	36.29	37.24	80,477
31 Mar 16	37.29500 +0.47	37.60	36.60	36.69	73,305
30 Mar 16	36.82000 +0.25	37.06	36.61	36.66	179,010
29 Mar 16	36.57000 +0.05	36.74	36.10	36.74	43,803
24 Mar 16	36.52000 -0.38	36.89	36.19	36.75	68,106
23 Mar 16	36.90000 +0.00	37.42	36.81	36.92	50,954
22 Mar 16	36.90000 -0.41	37.37	36.60	37.18	152,036
21 Mar 16	37.31500 -0.20	38.19	37.01	37.40	117,400
18 Mar 16	37.51500 -0.03	38.04	37.21	37.37	208,285
17 Mar 16	37.54500 +0.51	37.73	36.61	37.21	129,712
16 Mar 16	37.03500 +0.61	37.28	36.36	36.36	75,941
15 Mar 16	36.42500 -0.42	36.74	36.22	36.60	58,682
14 Mar 16	36.85000 +0.29	37.49	36.44	36.80	107,891
11 Mar 16	36.56000 +1.34	36.65	35.32	35.61	55,533
10 Mar 16	35.22000 -1.57	37.37	35.12	36.70	84,822
09 Mar 16	36.79500 +0.03	37.18	36.51	36.89	77,262
08 Mar 16	36.76000 -0.38	37.21	36.24	36.72	46,275
07 Mar 16	37.14000 -0.19	37.22	36.67	37.05	135,373
04 Mar 16	37.33500 +0.10	37.56	37.08	37.37	101,536
03 Mar 16	37.23000 +0.40	37.27	36.51	36.93	65,323
02 Mar 16	36.82500 +0.17	37.38	36.39	36.76	96,803
01 Mar 16	36.65000 +0.70	36.83	35.68	35.74	96,929
29 Feb 16	35.95000 +0.87	35.95	34.47	35.00	99,283
26 Feb 16	35.08000 +1.11	35.51	34.17	34.18	112,687
25 Feb 16	33.97000 -0.08	34.51	33.83	34.21	77,351
24 Feb 16	34.05000 -0.91	35.17	33.24	35.01	110,827
23 Feb 16	34.96000 -0.59	35.77	34.76	35.55	41,284
22 Feb 16	35.55000 +0.24	35.83	35.15	35.74	159,744
19 Feb 16	35.31000 -0.24	35.97	34.61	35.63	117,161
18 Feb 16	35.55500 +0.01	35.93	35.21	35.81	146,273
17 Feb 16	35.54500 -0.08	36.27	35.40	35.60	164,625
16 Feb 16	35.62500 +1.29	35.88	34.68	35.53	184,184
15 Feb 16	34.33500 +1.26	34.81	33.57	33.88	101,191
12 Feb 16	33.07000 +0.26	33.62	32.67	33.16	105,213
11 Feb 16	32.80500 -1.20	33.88	32.54	33.87	130,485
10 Feb 16	34.01000 +1.08	34.65	33.00	33.25	136,677
09 Feb 16	32.92500 -0.41	33.65	32.36	33.23	173,061
08 Feb 16	33.33500 -2.67	35.94	33.25	35.87	152,591
05 Feb 16	36.00500 +1.01	36.64	34.76	35.17	134,571
04 Feb 16	35.00000 -0.97	36.30	34.00	36.28	163,263
03 Feb 16	35.96500 -1.31	37.21	35.85	37.15	183,007
02 Feb 16	37.27000 -0.22	37.79	37.00	37.60	176,256
01 Feb 16	37.49000 -0.79	38.42	36.90	38.26	109,175
29 Jan 16	38.28000 +0.11	38.92	37.83	38.47	86,622
28 Jan 16	38.16500 -0.67	39.19	37.85	38.72	117,437
27 Jan 16	38.84000 -0.03	39.10	38.26	39.10	54,588
26 Jan 16	38.87000 +0.15	39.41	37.90	38.30	130,540
25 Jan 16	38.71500 +0.25	39.34	38.15	38.47	113,850
22 Jan 16	38.46500 +0.47	38.80	38.02	38.35	171,581
21 Jan 16	37.99000 +1.49	38.21	36.21	36.31	130,568
20 Jan 16	36.50000 -1.55	37.33	36.13	37.33	175,098
19 Jan 16	38.05000 +1.65	38.49	36.93	37.00	136,182
18 Jan 16	36.40000 -0.53	37.27	35.75	36.80	185,640
15 Jan 16	36.93000 -0.35	37.42	36.17	37.31	170,024
14 Jan 16	37.27500 -1.14	38.22	36.70	38.06	211,622
13 Jan 16	38.42000 +0.11	39.30	38.38	38.74	219,997
12 Jan 16	38.31000 +0.51	38.65	37.72	38.00	277,681
11 Jan 16	37.80000 +2.18	38.50	36.00	36.50	226,280
08 Jan 16	35.62000 -1.73	38.25	35.62	37.60	186,741
07 Jan 16	37.34500 -0.19	37.59	35.94	36.95	174,200
06 Jan 16	37.53500 -0.26	37.83	36.97	37.83	210,513
05 Jan 16	37.79500 +0.89	37.79	36.80	36.99	134,134
04 Jan 16	36.90000 -1.63	38.33	36.67	38.33	105,842
30 Dec 15	38.53000 -0.08	38.66	38.27	38.60	34,870
29 Dec 15	38.60500 +0.47	38.72	38.26	38.32	78,709
28 Dec 15	38.13500 -0.44	38.76	37.85	38.76	53,663
23 Dec 15	38.57500 +0.98	38.71	37.63	37.78	47,744
22 Dec 15	37.60000 +0.11	38.07	37.14	37.67	40,636
21 Dec 15	37.49000 -0.30	38.63	37.49	37.94	87,593
18 Dec 15	37.79000 -0.64	38.50	37.45	38.26	110,416
17 Dec 15	38.43000 +0.85	38.99	38.10	38.10	152,898
16 Dec 15	37.58000 +0.53	38.00	36.85	37.24	78,258
15 Dec 15	37.05500 +1.58	37.52	35.70	35.70	78,963
14 Dec 15	35.47000 -0.89	36.54	35.46	36.54	78,922
11 Dec 15	36.36000 -1.26	37.81	36.12	37.81	73,851
10 Dec 15	37.62000 -0.57	38.22	37.04	38.20	104,538
09 Dec 15	38.19000 +0.91	38.61	36.65	37.49	154,114
08 Dec 15	37.28000 -0.88	38.42	36.93	38.42	138,198
07 Dec 15	38.16000 +1.63	38.49	36.82	36.82	154,164
04 Dec 15	36.53000 -0.35	36.99	35.52	36.90	147,696
03 Dec 15	36.87500 -1.32	38.99	36.82	38.01	142,270
02 Dec 15	38.19500 -1.10	39.58	38.06	39.21	76,717
01 Dec 15	39.30000 +0.15	40.40	39.17	39.33	222,245
30 Nov 15	39.15000 +1.65	39.50	37.26	37.63	225,191
27 Nov 15	37.50000 +0.30	37.60	36.83	37.04	68,499
26 Nov 15	37.20000 +1.01	37.28	36.15	36.20	183,382
25 Nov 15	36.19500 +0.06	36.25	35.91	35.94	125,800
24 Nov 15	36.13500 -0.66	36.85	35.70	36.85	89,398
23 Nov 15	36.79500 -0.17	37.13	36.53	36.89	79,113
20 Nov 15	36.96000 -0.20	37.38	36.47	37.38	74,658
19 Nov 15	37.16000 +0.66	37.49	36.53	36.59	118,115
18 Nov 15	36.50000 -0.41	36.97	36.25	36.96	117,767
17 Nov 15	36.91000 +0.31	37.69	36.74	36.74	117,712
16 Nov 15	36.60000 +0.70	36.76	35.65	35.78	98,808
13 Nov 15	35.90000 +0.05	36.24	35.35	35.98	137,167
12 Nov 15	35.85000 -1.14	37.15	35.55	37.15	127,612
11 Nov 15	36.98500 -0.15	37.72	36.88	37.31	55,407
10 Nov 15	37.13000 -0.61	37.90	36.65	37.90	83,645
09 Nov 15	37.74500 -1.31	39.34	37.60	39.32	93,305
06 Nov 15	39.05000 +0.63	39.70	38.43	38.43	142,809
05 Nov 15	38.42500 +0.22	38.48	37.65	38.42	66,339
04 Nov 15	38.21000 -0.59	38.88	38.01	38.88	102,309
03 Nov 15	38.80000 +0.78	38.87	38.04	38.15	123,215
02 Nov 15	38.01500 +0.62	38.28	37.25	37.25	143,588
30 Oct 15	37.39500 +0.17	37.72	37.14	37.31	78,168
29 Oct 15	37.23000 -0.10	37.68	37.07	37.49	95,087
28 Oct 15	37.33000 +0.53	37.47	36.88	37.13	76,968
27 Oct 15	36.80000 +0.06	37.37	36.72	37.18	98,356
26 Oct 15	36.73500 +0.13	36.79	36.39	36.63	112,155
23 Oct 15	36.60500 +0.58	37.45	36.35	36.37	147,300
22 Oct 15	36.02500 +2.30	36.24	33.67	33.87	272,361
21 Oct 15	33.73000 +1.06	33.73	32.37	32.98	246,455
20 Oct 15	32.67000 -0.60	33.30	32.50	33.19	159,818
19 Oct 15	33.27000 -0.11	33.70	32.96	33.22	100,458
16 Oct 15	33.38500 -0.93	34.63	33.14	34.63	129,336
15 Oct 15	34.31000 -0.23	34.97	34.19	34.78	121,441
14 Oct 15	34.54000 +0.26	35.25	33.78	33.90	165,458
13 Oct 15	34.28000 -2.02	35.94	33.76	35.94	213,024
12 Oct 15	36.30000 +0.51	36.86	36.00	36.00	175,881
09 Oct 15	35.79000 +0.37	36.80	35.54	35.58	281,330
08 Oct 15	35.42500 +1.15	35.74	34.02	34.02	231,259
07 Oct 15	34.27000 +0.94	34.60	33.33	33.76	125,100
06 Oct 15	33.32500 -0.02	33.94	32.96	33.39	127,902
05 Oct 15	33.34500 +1.03	33.41	32.49	32.81	85,795
02 Oct 15	32.31000 +0.52	32.65	31.75	32.01	114,454
01 Oct 15	31.79500 -0.47	32.80	31.60	32.48	181,765
30 Sep 15	32.26500 +0.94	32.40	31.35	32.10	406,254
29 Sep 15	31.32500 -0.05	32.30	30.51	31.00	330,384
28 Sep 15	31.37000 -1.83	33.10	31.27	32.98	188,311
25 Sep 15	33.20000 +2.07	34.10	32.19	32.19	165,297
24 Sep 15	31.13000 -1.37	33.37	30.62	32.92	205,740
23 Sep 15	32.50000 +1.00	33.06	31.22	31.68	338,108
22 Sep 15	31.49500 -2.71	34.58	31.30	34.50	408,234
21 Sep 15	34.21000 +0.22	34.50	31.24	34.41	362,849
18 Sep 15	33.99000 -3.36	34.97	31.32	31.69	2,134,036
17 Sep 15	37.35000 +0.14	38.21	37.02	37.44	174,947
16 Sep 15	37.21000 +0.00	37.51	37.13	37.25	92,320
15 Sep 15	37.21000 -0.28	37.61	37.00	37.50	141,087
14 Sep 15	37.49000 -0.31	38.04	37.10	37.90	105,498
11 Sep 15	37.80500 -0.23	38.19	37.38	38.19	97,296
10 Sep 15	38.03500 -0.28	38.30	37.82	38.15	128,735
09 Sep 15	38.31000 +1.27	38.96	37.60	37.76	163,273
08 Sep 15	37.04500 +0.04	37.51	36.81	37.20	213,009
07 Sep 15	37.00000 +0.55	37.10	36.63	36.85	90,143
04 Sep 15	36.45000 -0.55	36.93	36.30	36.84	149,448
03 Sep 15	37.00000 +0.46	37.38	36.28	37.09	224,510
02 Sep 15	36.54000 -0.06	37.00	36.21	36.95	102,867
01 Sep 15	36.60000 -0.94	37.44	36.06	37.00	103,532
31 Aug 15	37.54000 -0.05	38.66	37.01	37.90	172,269
28 Aug 15	37.59000 -0.74	38.76	37.29	38.62	139,305
27 Aug 15	38.33000 +1.06	39.01	37.91	38.40	235,938
26 Aug 15	37.27000 +0.42	37.97	36.40	36.77	197,316
25 Aug 15	36.84500 +1.63	37.31	35.50	36.06	203,423
24 Aug 15	35.21500 -2.49	36.99	33.65	36.17	250,281
21 Aug 15	37.70500 -1.15	39.13	36.52	37.00	244,193
20 Aug 15	38.85500 -1.76	40.49	38.50	40.48	151,605
19 Aug 15	40.61000 -0.67	41.37	40.52	41.20	78,092
18 Aug 15	41.28000 -0.10	41.80	40.99	41.48	70,680
17 Aug 15	41.37500 +0.48	41.97	40.71	41.97	90,647
14 Aug 15	40.89500 -0.15	42.57	40.76	42.00	126,783
13 Aug 15	41.05000 +1.35	41.40	40.60	41.13	127,115
12 Aug 15	39.69500 -2.47	41.81	38.67	41.80	208,649
11 Aug 15	42.16000 -0.78	43.05	41.89	43.00	86,021
10 Aug 15	42.94000 -0.40	43.79	42.60	43.75	105,942
07 Aug 15	43.34000 -0.69	44.32	43.30	44.00	52,390
06 Aug 15	44.02500 -0.38	44.78	43.76	44.31	39,033
05 Aug 15	44.40000 +0.00	45.20	44.13	44.80	63,165
04 Aug 15	44.40500 +0.22	44.75	44.19	44.46	98,151
03 Aug 15	44.19000 +1.01	44.79	42.00	43.00	105,529
31 Jul 15	43.18000 +1.11	43.40	41.31	41.95	106,975
30 Jul 15	42.07000 -0.24	42.81	41.17	42.70	90,311
29 Jul 15	42.30500 -0.24	43.06	41.82	43.03	84,489
28 Jul 15	42.54000 +0.78	43.20	41.96	42.03	57,975
27 Jul 15	41.75500 -1.78	43.40	41.76	43.32	96,909
24 Jul 15	43.54000 -0.78	44.49	43.33	44.34	80,675
23 Jul 15	44.32000 -0.39	45.19	43.74	45.19	72,704
22 Jul 15	44.70500 -0.46	45.06	44.39	45.01	68,872
21 Jul 15	45.17000 -0.54	46.01	45.01	45.41	96,715
20 Jul 15	45.70500 +1.21	45.79	44.51	44.51	78,822
17 Jul 15	44.50000 +0.15	44.84	44.13	44.60	37,965
16 Jul 15	44.35000 +0.56	45.20	44.00	44.20	108,648
15 Jul 15	43.79000 +1.69	44.50	42.92	43.90	217,373
14 Jul 15	42.10500 -0.11	42.63	41.04	42.36	204,801
13 Jul 15	42.21500 +0.21	43.49	42.05	42.53	99,094
10 Jul 15	42.01000 +0.72	43.73	41.60	42.41	157,284
09 Jul 15	41.29500 +0.38	41.49	40.54	40.90	134,662
08 Jul 15	40.91000 -1.29	42.50	40.80	42.50	173,043
07 Jul 15	42.20000 -1.63	44.17	42.20	43.68	108,810
06 Jul 15	43.82500 -0.18	44.08	43.29	43.40	62,620
03 Jul 15	44.00500 +0.29	44.18	43.60	43.87	47,033
02 Jul 15	43.71500 -0.28	44.26	43.53	43.74	83,067
01 Jul 15	44.00000 +0.76	44.64	43.20	43.20	104,704
30 Jun 15	43.24000 -0.21	44.15	42.60	43.15	133,322
29 Jun 15	43.45000 -1.01	43.90	41.85	42.21	141,568
26 Jun 15	44.46500 -0.01	45.01	43.83	44.48	77,125
25 Jun 15	44.48000 -0.89	45.00	44.11	44.99	108,966
24 Jun 15	45.36500 -0.65	45.98	45.13	45.90	178,377
23 Jun 15	46.02000 +1.05	46.28	44.85	45.33	150,752
22 Jun 15	44.97500 +1.98	44.97	43.56	43.80	138,340
19 Jun 15	42.99000 +0.73	44.30	42.24	42.44	903,960
18 Jun 15	42.26000 -0.49	42.77	41.10	42.70	328,163
17 Jun 15	42.75000 -1.32	44.50	42.60	44.21	162,665
16 Jun 15	44.07000 +0.28	44.36	43.00	43.26	95,046
15 Jun 15	43.78500 -0.79	45.22	43.31	44.29	126,131
12 Jun 15	44.57500 -1.31	46.17	44.24	45.66	115,261
11 Jun 15	45.88000 +0.26	46.32	45.60	45.65	108,800
10 Jun 15	45.62000 +1.33	45.80	44.06	44.40	111,833
09 Jun 15	44.29500 +0.38	44.37	42.90	43.75	79,543
08 Jun 15	43.91500 -1.01	45.09	43.78	44.96	41,073
05 Jun 15	44.93000 -0.28	45.38	44.22	44.90	37,565
04 Jun 15	45.20500 -0.69	45.83	44.76	45.62	94,748
03 Jun 15	45.90000 +0.47	46.50	45.15	45.77	137,726
02 Jun 15	45.43500 +0.07	45.89	45.22	45.89	142,831
01 Jun 15	45.37000 +0.91	45.69	44.36	44.80	96,037
29 May 15	44.46000 -0.23	45.00	43.90	44.86	146,425
28 May 15	44.68500 -0.16	45.60	44.50	44.91	173,684
27 May 15	44.85000 +0.05	45.20	44.10	44.66	166,516
26 May 15	44.80000 -0.70	46.00	44.29	45.79	184,168
22 May 15	45.50000 -0.78	46.56	45.35	46.47	202,684
21 May 15	46.28000 +1.53	46.54	44.76	44.90	583,702
20 May 15	44.75000 +2.50	45.15	42.98	44.00	1,762,587
19 May 15	42.25000 +1.00	42.90	41.51	41.80	172,550
18 May 15	41.25000 +0.35	41.25	40.80	41.00	87,280
15 May 15	40.90000 -0.43	41.42	40.54	41.42	62,234
14 May 15	41.33000 +0.18	41.35	40.68	41.34	48,222
13 May 15	41.15500 +0.68	41.79	41.01	41.65	97,968
12 May 15	40.47000 -0.68	41.35	40.05	40.70	107,925
11 May 15	41.15500 -0.72	42.20	40.72	42.00	61,632
08 May 15	41.87000 +0.69	42.50	41.25	41.67	89,794
07 May 15	41.18000 -0.34	41.57	39.60	41.24	120,236
06 May 15	41.52000 -0.10	42.95	41.21	41.50	59,535
05 May 15	41.61500 -1.17	43.38	41.58	42.85	75,660
04 May 15	42.79000 +1.53	43.02	41.20	41.83	64,607
30 Apr 15	41.26000 -0.12	41.74	40.87	41.60	139,375
29 Apr 15	41.37500 -2.31	44.01	40.86	44.01	164,951
28 Apr 15	43.68500 -1.11	45.10	43.06	45.08	106,907
27 Apr 15	44.80000 -0.45	45.35	44.56	45.35	35,878
24 Apr 15	45.25000 +0.06	45.56	45.15	45.15	39,704
23 Apr 15	45.19500 -0.21	45.68	45.00	45.68	53,543
22 Apr 15	45.40000 -0.22	45.85	45.15	45.49	63,110
21 Apr 15	45.61500 +0.71	45.73	45.10	45.28	50,383
20 Apr 15	44.91000 +0.51	45.29	44.11	44.22	50,396
17 Apr 15	44.40500 -1.20	45.67	44.32	45.47	75,192
16 Apr 15	45.60500 -0.61	46.23	45.37	46.02	44,451
15 Apr 15	46.21500 +0.63	46.45	45.70	45.81	88,232
14 Apr 15	45.58500 -0.28	45.80	45.01	45.80	72,547
13 Apr 15	45.86000 -0.19	46.33	45.71	46.25	84,097
10 Apr 15	46.05000 -0.19	46.30	45.88	46.30	68,598
09 Apr 15	46.24000 +0.32	46.30	45.50	46.20	105,196
08 Apr 15	45.92000 -0.08	46.28	45.33	46.28	90,476
07 Apr 15	46.00000 +0.50	46.25	45.28	46.25	111,532
02 Apr 15	45.50000 +0.38	45.52	45.06	45.12	58,507
01 Apr 15	45.12000 +0.31	46.00	44.81	44.93	54,719
31 Mar 15	44.81000 -1.34	46.16	44.07	46.16	163,195
30 Mar 15	46.15000 -0.16	47.20	45.94	46.75	114,627
27 Mar 15	46.31500 -0.40	47.69	45.00	45.93	154,111
26 Mar 15	46.71500 +0.83	46.72	43.31	45.80	126,234
25 Mar 15	45.88500 -0.19	47.00	45.47	46.45	82,479
24 Mar 15	46.07000 -0.58	46.90	45.50	46.60	124,392
23 Mar 15	46.65000 -0.85	48.50	46.13	48.00	101,435
20 Mar 15	47.50000 +0.50	47.99	47.16	47.23	83,356
19 Mar 15	47.00000 +2.71	47.12	44.35	44.90	111,731
18 Mar 15	44.29000 -1.20	45.88	42.22	45.77	149,676
17 Mar 15	45.49000 -1.22	47.07	44.62	46.75	91,112
16 Mar 15	46.70500 +0.35	47.12	46.20	46.30	58,788
13 Mar 15	46.36000 +0.41	46.36	45.55	46.00	59,896
12 Mar 15	45.95000 -0.05	46.05	45.58	46.04	36,677
11 Mar 15	46.00000 +0.25	46.13	44.60	45.70	100,535
10 Mar 15	45.75000 -0.13	46.40	45.75	46.11	69,315
09 Mar 15	45.88000 -0.02	46.04	45.73	45.90	53,869
06 Mar 15	45.90000 +1.20	46.40	44.65	45.00	167,815
05 Mar 15	44.70000 +1.06	45.49	43.79	44.00	112,311
04 Mar 15	43.64000 +0.31	44.38	43.13	43.33	117,742
03 Mar 15	43.33000 +0.88	44.10	42.71	42.80	151,456
02 Mar 15	42.45000 +0.00	42.84	41.55	42.84	116,443
27 Feb 15	42.45000 +0.37	42.96	41.39	42.10	67,118
26 Feb 15	42.08000 -0.44	42.78	40.18	42.78	153,786
25 Feb 15	42.52000 +0.02	43.46	41.96	42.76	97,481
24 Feb 15	42.50000 +0.35	43.00	42.31	42.31	72,186
23 Feb 15	42.15000 +0.57	42.55	41.58	42.00	104,574
20 Feb 15	41.58000 +1.08	42.25	40.50	40.50	166,807
19 Feb 15	40.50000 +0.38	40.90	39.99	40.25	97,456
18 Feb 15	40.12500 +0.22	40.13	39.90	40.00	42,416
17 Feb 15	39.90000 -0.08	40.12	39.24	39.85	22,982
16 Feb 15	39.98000 -0.17	40.25	39.95	40.24	28,999
13 Feb 15	40.15000 -0.08	40.25	39.77	40.18	63,787
12 Feb 15	40.23000 -0.06	40.40	39.10	40.37	67,707
11 Feb 15	40.29500 +0.07	41.00	40.06	40.48	60,772
10 Feb 15	40.22500 +0.33	40.30	39.80	40.00	25,847
09 Feb 15	39.89000 -0.68	40.69	37.32	40.69	179,334
06 Feb 15	40.57000 -0.12	40.80	40.34	40.65	22,777
05 Feb 15	40.69000 +0.11	40.80	40.04	40.04	45,465
04 Feb 15	40.58000 -0.42	40.99	40.10	40.99	38,765
03 Feb 15	41.00000 +0.50	41.90	40.70	41.50	88,244
02 Feb 15	40.50000 +0.31	40.74	40.10	40.30	63,388
30 Jan 15	40.19500 +0.10	40.35	39.73	40.30	46,502
29 Jan 15	40.10000 +0.31	40.15	39.74	39.99	26,250
28 Jan 15	39.79000 -0.12	40.25	38.90	40.25	73,664
27 Jan 15	39.91000 -0.44	40.35	39.56	40.35	47,069
26 Jan 15	40.35000 +1.38	40.76	38.92	38.94	114,249
23 Jan 15	38.97500 +0.82	39.40	38.50	38.50	87,236
22 Jan 15	38.15000 +0.10	38.64	38.00	38.45	68,257
21 Jan 15	38.05000 -0.12	39.05	36.88	38.60	118,457
20 Jan 15	38.17000 -1.57	40.75	37.69	40.05	149,842
19 Jan 15	39.74000 +1.30	39.75	38.90	39.11	115,028
16 Jan 15	38.44500 +0.15	39.79	38.10	38.30	143,197
15 Jan 15	38.29000 +2.09	39.00	36.50	36.60	133,644
14 Jan 15	36.20000 +0.60	36.70	35.33	35.55	89,930
13 Jan 15	35.60000 -0.09	35.75	35.30	35.70	49,061
12 Jan 15	35.69000 +1.65	35.99	34.71	34.90	58,144
09 Jan 15	34.04500 -0.76	35.90	34.04	35.33	83,015
08 Jan 15	34.80000 +1.40	34.90	33.45	33.45	118,488
07 Jan 15	33.40000 +0.35	33.89	33.10	33.46	48,880
06 Jan 15	33.05500 +0.15	34.00	32.13	32.56	70,478
05 Jan 15	32.90500 -1.85	35.25	32.90	35.17	39,901
02 Jan 15	34.75000 -0.25	35.21	34.66	35.00	27,821
30 Dec 14	35.00000 -0.70	35.75	35.00	35.67	20,091
29 Dec 14	35.70000 -0.30	36.00	35.12	36.00	17,355
23 Dec 14	36.00000 +0.76	36.50	35.05	35.50	37,629
22 Dec 14	35.23500 +0.33	35.50	34.60	35.33	20,406
19 Dec 14	34.90000 -0.10	35.77	33.35	35.20	68,637
18 Dec 14	35.00000 -0.50	35.89	34.75	35.88	59,473
17 Dec 14	35.50000 +0.70	36.00	34.80	34.95	82,171
16 Dec 14	34.80000 +0.86	34.99	33.70	34.50	125,247
15 Dec 14	33.94000 +0.54	34.62	33.00	33.25	103,457
12 Dec 14	33.40000 +0.25	33.50	32.85	33.12	73,854
11 Dec 14	33.15000 -0.08	33.29	32.58	33.00	37,587
10 Dec 14	33.23000 +0.65	33.30	31.65	32.89	41,577
09 Dec 14	32.58000 -0.91	33.50	32.42	33.24	46,714
08 Dec 14	33.49000 +0.99	34.01	32.60	33.00	83,880
05 Dec 14	32.50000 +0.68	32.50	32.15	32.16	76,521
04 Dec 14	31.82000 +0.62	32.05	31.50	31.50	95,079
03 Dec 14	31.20000 +1.99	31.60	29.41	29.41	136,101
02 Dec 14	29.21000 +0.14	29.40	29.00	29.30	86,523
01 Dec 14	29.07000 +0.27	29.32	28.56	28.85	71,887
28 Nov 14	28.80000 -0.05	30.00	28.43	28.85	77,949
27 Nov 14	28.85000 +0.52	28.90	28.33	28.38	102,898
26 Nov 14	28.33000 -0.03	28.39	28.30	28.33	41,014
25 Nov 14	28.36000 -0.03	28.38	28.30	28.30	10,006
24 Nov 14	28.39500 +0.09	28.42	28.25	28.42	40,335
21 Nov 14	28.30500 -0.07	28.49	28.20	28.45	48,347
20 Nov 14	28.37000 -0.18	28.53	28.30	28.53	39,104
19 Nov 14	28.55000 +0.25	28.75	28.23	28.30	88,867
18 Nov 14	28.30000 -0.10	28.50	28.28	28.50	35,742
17 Nov 14	28.40000 +0.17	28.50	28.16	28.23	36,701
14 Nov 14	28.23000 -0.07	29.20	28.11	28.33	36,730
13 Nov 14	28.30000 +0.30	28.50	28.11	28.39	73,982
12 Nov 14	27.99500 +0.89	28.50	27.25	27.29	204,882
11 Nov 14	27.11000 +0.00	27.50	26.91	27.50	918,099