FUNDMANAGER.co.uk

Befesa SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	32.85000 -0.65	33.45	32.25	33.45	92,442
19 Oct 26	33.50000 -0.50	34.30	33.30	34.15	55,596
16 Oct 26	34.00000 +0.00	34.80	34.00	34.25	50,046
15 Oct 26	34.00000 -0.60	34.55	33.35	34.50	83,603
14 Oct 26	34.60000 +0.20	35.40	34.05	34.40	66,296
13 Oct 26	34.40000 -1.60	36.25	33.95	35.95	105,657
12 Oct 26	36.00000 +0.65	36.00	35.20	35.50	62,287
09 Oct 26	35.35000 +0.70	35.55	34.90	34.90	54,880
08 Oct 26	34.65000 -0.40	35.05	34.30	34.80	55,718
07 Oct 26	35.05000 -0.40	37.00	35.00	35.50	85,121
06 Oct 26	35.45000 +0.50	36.05	35.20	35.50	59,779
05 Oct 26	34.95000 +0.90	35.45	34.20	34.30	82,287
02 Oct 26	34.05000 +0.10	34.45	33.85	33.95	38,018
01 Oct 26	33.95000 -0.70	34.60	33.75	34.60	73,984
30 Sep 26	34.65000 +0.10	35.25	34.50	35.05	66,344
29 Sep 26	34.55000 -0.30	35.10	34.45	35.05	66,932
28 Sep 26	34.85000 +0.15	34.95	34.00	34.65	96,318
25 Sep 26	34.70000 +1.00	34.80	33.60	34.00	68,611
24 Sep 26	33.70000 -0.30	34.15	33.60	33.90	58,500
23 Sep 26	34.00000 -0.15	34.80	33.85	34.10	44,687
22 Sep 26	34.15000 +0.45	34.45	33.65	33.65	41,292
21 Sep 26	33.70000 -0.35	34.55	33.65	34.30	64,198
18 Sep 26	34.05000 -0.85	35.00	34.05	34.90	57,852
17 Sep 26	34.90000 +0.30	35.40	34.45	34.70	183,404
16 Sep 26	34.60000 -0.30	35.15	34.40	35.00	81,324
15 Sep 26	34.90000 -2.10	38.10	34.90	38.10	153,070
14 Sep 26	37.00000 +0.20	37.40	36.25	36.55	161,215
11 Sep 26	36.80000 -0.45	37.30	36.55	37.25	72,551
10 Sep 26	37.25000 -0.70	38.00	37.25	38.00	63,558
09 Sep 26	37.95000 +0.90	38.10	36.85	36.95	86,180
08 Sep 26	37.05000 +0.40	37.50	36.65	37.00	100,987
07 Sep 26	36.65000 -0.40	37.20	36.40	37.20	70,188
04 Sep 26	37.05000 +0.65	37.05	36.15	36.30	60,018
03 Sep 26	36.40000 +0.85	36.40	35.60	35.80	96,871
02 Sep 26	35.55000 -0.20	35.75	35.00	35.50	38,488
01 Sep 26	35.75000 -0.40	36.50	35.45	36.40	54,163
31 Aug 26	36.15000 -0.75	37.05	35.95	36.65	65,287
28 Aug 26	36.90000 +0.20	37.35	36.45	36.45	68,161
27 Aug 26	36.70000 +0.45	36.90	35.80	36.00	56,448
26 Aug 26	36.25000 +0.30	36.75	35.65	35.80	54,216
25 Aug 26	35.95000 -0.10	36.95	35.95	36.40	51,024
24 Aug 26	36.05000 +0.00	36.60	35.70	36.00	79,431
21 Aug 26	36.05000 +0.85	36.10	35.05	35.40	60,097
20 Aug 26	35.20000 +0.40	35.30	34.40	34.80	48,596
19 Aug 26	34.80000 -0.30	35.20	34.60	35.20	47,399
18 Aug 26	35.10000 -0.75	35.90	35.10	35.80	46,526
17 Aug 26	35.85000 +0.05	36.85	35.85	35.90	66,445
14 Aug 26	35.80000 -0.40	36.80	35.70	36.45	34,670
13 Aug 26	36.20000 +0.35	36.70	35.55	35.80	72,807
12 Aug 26	35.85000 -0.80	37.20	35.85	36.50	61,230
11 Aug 26	36.65000 +0.65	37.15	36.00	36.25	57,652
10 Aug 26	36.00000 +0.00	36.45	35.75	36.00	47,823
07 Aug 26	36.00000 +0.00	36.45	35.95	36.35	35,189
06 Aug 26	36.00000 +0.10	36.90	35.70	35.95	103,110
05 Aug 26	35.90000 +0.25	36.30	35.65	36.00	58,629
04 Aug 26	35.65000 +0.15	35.80	35.10	35.55	37,823
03 Aug 26	35.50000 +0.55	35.80	34.80	35.15	53,145
31 Jul 26	34.95000 +0.30	35.45	34.70	34.70	108,468
30 Jul 26	34.65000 -0.10	34.90	33.20	34.50	118,517
29 Jul 26	34.75000 +0.30	35.75	34.30	34.40	97,835
28 Jul 26	34.45000 -0.55	35.30	33.85	35.25	69,767
27 Jul 26	35.00000 -0.10	35.90	34.60	35.80	87,612
24 Jul 26	35.10000 +0.40	35.20	34.45	34.45	45,196
23 Jul 26	34.70000 -1.15	35.60	34.40	35.60	59,796
22 Jul 26	35.85000 +0.25	36.10	35.00	35.95	77,361
21 Jul 26	35.60000 +0.35	35.90	34.70	35.50	102,007
20 Jul 26	35.25000 +0.60	35.40	34.40	34.45	45,040
17 Jul 26	34.65000 -0.15	34.95	34.35	34.40	88,427
16 Jul 26	34.80000 +0.30	35.45	34.40	34.40	105,760
15 Jul 26	34.50000 +0.45	34.85	33.85	34.15	88,777
14 Jul 26	34.05000 +1.60	34.35	32.45	32.50	114,922
13 Jul 26	32.45000 +0.40	32.50	31.55	31.70	69,636
10 Jul 26	32.05000 +0.85	32.25	31.15	31.30	65,857
09 Jul 26	31.20000 +0.15	31.95	30.75	31.55	48,010
08 Jul 26	31.05000 -0.60	31.70	30.85	31.45	84,479
07 Jul 26	31.65000 -0.60	32.25	31.45	31.80	48,142
06 Jul 26	32.25000 +0.60	32.55	31.30	31.60	62,360
03 Jul 26	31.65000 +2.30	31.95	29.60	29.60	76,558
02 Jul 26	29.35000 +0.20	29.60	28.80	29.00	131,807
01 Jul 26	29.15000 -0.70	29.70	28.65	29.70	73,915
30 Jun 26	29.85000 +0.25	30.00	29.20	29.85	87,658
29 Jun 26	29.60000 -0.20	30.35	29.40	29.75	71,582
26 Jun 26	29.80000 -0.15	30.05	29.55	29.80	46,932
25 Jun 26	29.95000 -1.15	31.15	29.95	30.90	50,914
24 Jun 26	31.10000 -1.30	32.60	30.90	32.60	88,232
23 Jun 26	32.40000 -0.95	33.10	31.95	33.10	53,248
22 Jun 26	33.35000 +0.10	33.65	32.85	33.30	41,650
19 Jun 26	33.25000 -0.35	33.75	32.90	33.60	98,524
18 Jun 26	33.60000 -0.95	34.45	33.35	34.45	36,337
17 Jun 26	34.55000 -0.60	34.80	34.10	34.35	36,372
16 Jun 26	35.15000 +0.00	35.40	34.80	35.40	29,957
15 Jun 26	35.15000 -0.45	36.80	35.15	36.60	49,676
12 Jun 26	35.60000 +0.95	36.40	35.05	35.20	69,704
11 Jun 26	34.65000 +0.95	34.70	33.45	33.65	30,413
10 Jun 26	33.70000 -0.60	34.55	33.05	34.35	66,876
09 Jun 26	34.30000 -1.25	35.75	34.10	35.30	96,690
08 Jun 26	35.55000 +0.20	35.55	34.55	34.85	49,569
05 Jun 26	35.35000 -0.35	36.00	35.25	35.70	38,209
04 Jun 26	35.70000 -0.25	36.20	35.70	35.95	49,165
03 Jun 26	35.95000 +0.00	36.15	35.30	36.15	45,401
02 Jun 26	35.95000 -0.05	36.50	35.65	36.10	54,882
01 Jun 26	36.00000 -1.00	37.00	35.60	37.00	39,790
29 May 26	37.00000 +0.40	37.40	36.45	36.45	93,421
28 May 26	36.60000 +0.40	36.60	35.75	35.85	44,403
27 May 26	36.20000 +1.40	36.30	35.15	35.30	57,034
26 May 26	34.80000 +0.05	35.10	34.50	34.70	66,143
25 May 26	34.75000 +0.30	35.10	34.60	34.80	17,116
22 May 26	34.45000 +0.05	34.75	33.65	34.20	48,552
21 May 26	34.40000 +0.15	34.65	33.90	34.25	36,863
20 May 26	34.25000 +1.00	34.25	32.95	33.05	86,236
19 May 26	33.25000 -1.35	34.75	33.25	34.40	46,081
18 May 26	34.60000 -0.15	34.70	33.75	34.10	48,465
15 May 26	34.75000 -0.30	35.10	34.10	34.40	100,838
14 May 26	35.05000 +0.75	35.30	34.30	34.50	66,530
13 May 26	34.30000 +0.25	35.00	34.15	34.30	49,574
12 May 26	34.05000 -0.80	35.00	34.05	34.60	31,185
11 May 26	34.85000 +0.60	34.85	34.20	34.25	19,642
08 May 26	34.25000 -0.60	35.00	34.10	34.50	36,632
07 May 26	34.85000 -0.10	35.35	34.65	35.10	26,594
06 May 26	34.95000 +1.15	35.25	33.80	33.80	46,829
05 May 26	33.80000 +1.05	33.80	32.60	32.75	25,556
04 May 26	32.75000 +0.05	33.50	32.70	32.90	56,161
30 Apr 26	32.70000 -0.95	32.70	31.00	32.40	214,734
29 Apr 26	33.65000 -0.10	34.15	33.40	34.00	60,690
28 Apr 26	33.75000 +0.00	33.95	33.45	33.70	36,738
27 Apr 26	33.75000 -0.25	34.20	33.40	34.05	35,971
24 Apr 26	34.00000 -0.85	34.65	33.45	34.65	53,838
23 Apr 26	34.85000 +0.20	35.15	34.40	34.65	33,578
22 Apr 26	34.65000 +0.25	34.80	34.05	34.35	22,435
21 Apr 26	34.40000 +0.25	35.05	34.20	34.30	26,328
20 Apr 26	34.15000 -1.15	34.90	34.00	34.90	41,015
17 Apr 26	35.30000 +0.70	35.65	34.15	34.70	86,518
16 Apr 26	34.60000 -0.10	34.85	34.10	34.75	30,173
15 Apr 26	34.70000 -0.15	35.05	34.35	34.75	34,056
14 Apr 26	34.85000 +0.60	34.95	34.20	34.25	35,308
13 Apr 26	34.25000 +0.45	34.35	33.20	33.30	52,431
10 Apr 26	33.80000 +0.95	33.95	32.80	33.00	41,611
09 Apr 26	32.85000 +0.55	33.55	32.35	32.50	82,075
08 Apr 26	32.30000 +3.00	32.50	30.20	30.80	82,999
07 Apr 26	29.30000 -0.30	30.15	29.05	29.50	49,641
02 Apr 26	29.60000 -0.26	29.98	29.10	29.86	39,156
01 Apr 26	29.86000 +0.78	30.92	29.60	30.92	61,438
31 Mar 26	29.08000 +0.18	29.32	28.76	28.78	47,073
30 Mar 26	28.90000 +0.56	28.90	28.08	28.12	41,747
27 Mar 26	28.34000 -0.48	28.96	28.34	28.92	45,870
26 Mar 26	28.82000 -0.18	29.16	28.32	28.80	40,906
25 Mar 26	29.00000 +0.90	29.00	28.32	28.52	50,013
24 Mar 26	28.10000 -0.22	28.38	27.90	28.34	40,789
23 Mar 26	28.32000 +0.62	28.78	26.60	27.04	157,943
20 Mar 26	27.70000 -0.66	28.74	27.42	28.60	68,288
19 Mar 26	28.36000 -1.34	29.10	28.12	29.08	117,121
18 Mar 26	29.70000 +0.52	29.82	29.36	29.40	58,390
17 Mar 26	29.18000 +0.54	29.18	27.94	28.74	91,621
16 Mar 26	28.64000 +0.18	28.68	27.90	28.52	62,420
13 Mar 26	28.46000 -1.36	29.58	28.22	29.58	103,207
12 Mar 26	29.82000 -1.18	30.88	29.34	30.80	65,142
11 Mar 26	31.00000 -0.04	31.22	30.50	30.66	44,785
10 Mar 26	31.04000 +1.22	31.18	30.16	30.48	61,394
09 Mar 26	29.82000 -1.38	30.30	29.32	30.24	290,136
06 Mar 26	31.20000 -0.62	32.20	31.10	31.80	64,555
05 Mar 26	31.82000 -0.50	32.42	31.72	32.10	77,040
04 Mar 26	32.32000 +1.48	32.44	31.00	31.28	126,416
03 Mar 26	30.84000 -2.84	33.40	30.44	32.98	149,207
02 Mar 26	33.68000 -0.32	34.12	32.44	32.86	98,510
27 Feb 26	34.00000 +2.38	34.24	31.34	31.48	286,633
26 Feb 26	31.62000 -1.08	33.70	31.04	32.20	183,653
25 Feb 26	32.70000 +0.42	32.86	32.12	32.28	82,363
24 Feb 26	32.28000 -0.18	32.50	32.02	32.46	60,814
23 Feb 26	32.46000 -0.88	33.38	32.08	33.34	75,062
20 Feb 26	33.34000 +0.14	33.50	32.96	33.34	110,330
19 Feb 26	33.20000 +0.28	33.20	32.56	32.84	65,835
18 Feb 26	32.92000 -0.18	33.24	32.06	33.22	82,846
17 Feb 26	33.10000 +0.20	33.26	32.66	32.94	105,869
16 Feb 26	32.90000 +0.50	33.02	31.80	32.40	81,796
13 Feb 26	32.40000 +0.00	32.56	30.52	31.00	132,731
12 Feb 26	32.40000 -0.30	33.08	32.20	32.68	177,595
11 Feb 26	32.70000 +0.20	33.12	31.50	32.18	205,710
10 Feb 26	32.50000 +0.50	32.64	31.40	32.10	328,686
09 Feb 26	32.00000 +0.92	32.00	30.88	31.34	256,442
06 Feb 26	31.08000 -0.06	31.16	30.74	31.04	56,728
05 Feb 26	31.14000 -0.32	31.48	30.80	31.48	87,834
04 Feb 26	31.46000 +0.50	31.68	30.90	31.04	238,018
03 Feb 26	30.96000 -0.24	31.26	30.86	31.24	44,899
02 Feb 26	31.20000 +0.22	31.22	30.52	30.90	86,345
30 Jan 26	30.98000 +0.12	31.06	30.24	30.74	85,523
29 Jan 26	30.86000 -0.64	31.72	30.52	31.72	105,925
28 Jan 26	31.50000 +0.00	31.80	31.36	31.56	91,216
27 Jan 26	31.50000 -0.28	31.94	31.18	31.92	109,216
26 Jan 26	31.78000 -0.12	32.00	30.90	31.86	151,813
23 Jan 26	31.90000 +0.12	32.02	31.50	31.92	179,783
22 Jan 26	31.78000 +0.50	32.48	31.48	31.64	186,765
21 Jan 26	31.28000 +0.46	31.28	30.70	31.02	43,336
20 Jan 26	30.82000 -0.66	31.26	29.82	31.26	82,828
19 Jan 26	31.48000 +0.22	31.66	30.58	30.70	60,640
16 Jan 26	31.26000 -0.50	31.80	31.18	31.70	61,150
15 Jan 26	31.76000 -0.12	32.00	31.26	31.94	70,652
14 Jan 26	31.88000 -0.02	32.12	31.62	32.08	37,089
13 Jan 26	31.90000 +0.02	32.00	31.06	31.96	59,783
12 Jan 26	31.88000 +0.38	31.96	31.32	31.50	67,809
09 Jan 26	31.50000 +0.16	31.68	31.32	31.32	27,588
08 Jan 26	31.34000 -0.24	31.72	31.08	31.72	32,574
07 Jan 26	31.58000 +0.56	31.68	30.88	31.10	70,248
06 Jan 26	31.02000 +0.48	31.52	30.28	30.60	91,071
05 Jan 26	30.54000 +0.58	30.64	29.90	29.98	71,098
02 Jan 26	29.96000 +0.46	30.08	29.60	30.00	57,021
30 Dec 25	29.50000 +0.42	29.50	29.02	29.20	15,668
29 Dec 25	29.08000 +0.46	29.26	28.66	28.70	25,544
23 Dec 25	28.62000 -0.14	28.76	28.22	28.62	42,728
22 Dec 25	28.76000 +0.30	28.96	28.42	28.50	102,032
19 Dec 25	28.46000 -0.32	28.74	28.40	28.64	80,077
18 Dec 25	28.78000 +0.44	28.78	28.02	28.24	39,412
17 Dec 25	28.34000 +0.16	28.56	27.96	28.36	27,118
16 Dec 25	28.18000 -0.68	28.82	27.96	28.66	41,474
15 Dec 25	28.86000 +0.32	28.86	28.40	28.72	22,782
12 Dec 25	28.54000 +0.84	28.68	27.52	27.52	49,961
11 Dec 25	27.70000 -0.20	28.06	27.48	28.00	26,212
10 Dec 25	27.90000 -0.20	28.34	27.80	27.98	30,730
09 Dec 25	28.10000 +0.22	28.10	27.68	27.82	39,292
08 Dec 25	27.88000 +0.06	28.04	27.72	27.96	25,425
05 Dec 25	27.82000 +0.36	27.82	27.44	27.46	15,480
04 Dec 25	27.46000 +0.20	27.52	26.90	27.42	54,844
03 Dec 25	27.26000 -0.12	27.68	27.18	27.40	17,585
02 Dec 25	27.38000 +0.00	27.38	27.06	27.34	28,700
01 Dec 25	27.38000 -0.10	27.50	26.88	27.50	30,521
28 Nov 25	27.48000 +0.12	27.64	27.24	27.54	56,578
27 Nov 25	27.36000 +0.30	27.36	26.82	27.18	63,013
26 Nov 25	27.06000 -0.04	27.60	27.06	27.10	47,990
25 Nov 25	27.10000 -0.04	27.22	26.82	27.22	60,378
24 Nov 25	27.14000 +0.04	27.70	27.06	27.30	84,497
21 Nov 25	27.10000 -0.28	27.56	26.66	27.56	38,568
20 Nov 25	27.38000 -0.06	27.70	27.16	27.64	34,580
19 Nov 25	27.44000 +0.16	27.76	27.20	27.28	18,531
18 Nov 25	27.28000 -0.16	27.42	26.92	27.24	56,526
17 Nov 25	27.44000 -0.40	28.08	27.24	27.96	31,380
14 Nov 25	27.84000 -0.02	27.84	27.18	27.70	31,409
13 Nov 25	27.86000 +0.30	28.02	27.62	27.76	57,367
12 Nov 25	27.56000 +0.28	27.96	27.26	27.26	43,663
11 Nov 25	27.28000 +0.00	27.38	27.02	27.08	28,111
10 Nov 25	27.28000 +0.34	27.38	27.00	27.20	42,287
07 Nov 25	26.94000 -0.58	27.60	26.66	27.58	56,571
06 Nov 25	27.52000 -0.02	27.80	27.32	27.44	45,223
05 Nov 25	27.54000 -0.06	27.70	27.18	27.40	41,614
04 Nov 25	27.60000 -0.36	27.64	27.08	27.64	76,825
03 Nov 25	27.96000 -0.74	28.62	27.76	28.54	53,874
31 Oct 25	28.70000 -0.50	29.20	28.34	29.20	72,449
30 Oct 25	29.20000 -0.18	31.36	28.26	31.36	156,670
29 Oct 25	29.38000 -0.70	30.14	29.20	30.00	69,401
28 Oct 25	30.08000 -0.18	30.36	29.74	30.06	43,656
27 Oct 25	30.26000 +0.10	30.42	29.90	30.36	51,499
24 Oct 25	30.16000 -0.16	30.34	29.68	30.12	47,638
23 Oct 25	30.32000 +0.52	30.32	29.78	30.02	39,590
22 Oct 25	29.80000 +0.14	29.94	29.48	29.60	59,403
21 Oct 25	29.66000 -0.36	30.10	29.48	29.96	57,832
20 Oct 25	30.02000 +0.18	30.06	29.66	30.04	26,178
17 Oct 25	29.84000 -0.10	29.90	29.12	29.42	47,190
16 Oct 25	29.94000 -0.24	30.38	29.52	30.38	58,797
15 Oct 25	30.18000 -0.42	30.96	29.88	30.82	64,315
14 Oct 25	30.60000 -0.22	30.72	29.86	30.60	114,260
13 Oct 25	30.82000 +0.52	30.90	30.34	30.34	56,683
10 Oct 25	30.30000 -0.60	31.00	30.26	30.80	81,935
09 Oct 25	30.90000 +0.80	31.04	30.08	30.16	96,312
08 Oct 25	30.10000 +0.78	30.10	29.14	29.22	80,053
07 Oct 25	29.32000 -0.66	30.00	29.32	30.00	66,596
06 Oct 25	29.98000 +0.42	30.04	29.58	29.68	63,131
03 Oct 25	29.56000 +0.16	29.90	29.46	29.54	42,299
02 Oct 25	29.40000 +0.32	29.52	29.00	29.22	54,516
01 Oct 25	29.08000 +0.28	29.22	28.44	28.82	62,028
30 Sep 25	28.80000 -0.04	29.10	28.66	28.74	74,168
29 Sep 25	28.84000 +0.54	28.84	28.04	28.36	56,504
26 Sep 25	28.30000 +0.48	28.62	27.66	27.66	55,593
25 Sep 25	27.82000 -0.86	28.70	27.48	28.70	59,155
24 Sep 25	28.68000 +0.38	28.78	27.94	28.20	50,070
23 Sep 25	28.30000 +0.48	28.36	27.74	27.88	91,407
22 Sep 25	27.82000 +0.02	27.88	27.34	27.60	47,457
19 Sep 25	27.80000 +0.70	29.50	27.72	28.48	216,509
18 Sep 25	27.10000 -0.06	27.66	27.06	27.28	33,583
17 Sep 25	27.16000 +0.04	27.38	26.84	27.20	16,267
16 Sep 25	27.12000 -0.08	27.24	26.80	27.10	19,840
15 Sep 25	27.20000 +0.06	27.66	27.16	27.32	22,936
12 Sep 25	27.14000 +0.30	27.46	26.78	26.94	35,421
11 Sep 25	26.84000 +0.46	26.90	26.34	26.36	46,805
10 Sep 25	26.38000 -0.80	27.18	26.26	27.18	68,474
09 Sep 25	27.18000 -0.26	27.64	27.00	27.44	33,451
08 Sep 25	27.44000 +0.30	28.14	27.28	27.32	67,673
05 Sep 25	27.14000 +0.34	27.26	26.62	26.62	21,506
04 Sep 25	26.80000 -0.12	27.28	26.62	26.74	31,461
03 Sep 25	26.92000 +0.14	27.18	26.78	27.06	33,824
02 Sep 25	26.78000 -0.48	27.12	26.52	27.06	49,515
01 Sep 25	27.26000 -0.18	27.68	26.94	27.52	33,773
29 Aug 25	27.44000 -0.10	27.74	27.20	27.74	31,272
28 Aug 25	27.54000 +0.10	27.90	27.30	27.30	23,283
27 Aug 25	27.44000 -0.32	27.80	27.28	27.80	54,686
26 Aug 25	27.76000 -0.22	27.92	27.02	27.78	35,062
25 Aug 25	27.98000 +0.06	28.00	27.70	27.94	17,063
22 Aug 25	27.92000 +0.38	27.96	27.54	27.56	26,309
21 Aug 25	27.54000 -0.50	28.08	27.48	28.06	33,527
20 Aug 25	28.04000 -0.34	28.20	27.70	28.20	39,307
19 Aug 25	28.38000 +0.50	28.52	27.98	27.98	49,128
18 Aug 25	27.88000 -0.44	28.54	27.64	28.34	49,097
15 Aug 25	28.32000 +0.30	28.72	28.20	28.20	106,600
14 Aug 25	28.02000 +0.32	28.30	27.66	27.88	64,083
13 Aug 25	27.70000 +0.14	27.82	27.46	27.68	78,983
12 Aug 25	27.56000 +0.46	27.64	27.16	27.20	54,531
11 Aug 25	27.10000 +0.38	27.38	26.78	26.84	120,906
08 Aug 25	26.72000 +0.58	26.72	26.12	26.26	48,049
07 Aug 25	26.14000 +0.04	26.54	26.00	26.10	102,695
06 Aug 25	26.10000 -0.50	26.90	25.74	26.78	63,821
05 Aug 25	26.60000 +0.50	26.96	26.14	26.14	59,274
04 Aug 25	26.10000 +0.28	26.24	25.78	25.92	39,838
01 Aug 25	25.82000 -0.56	26.28	25.66	26.20	70,687
31 Jul 25	26.38000 -0.58	27.16	26.38	27.06	112,613
30 Jul 25	26.96000 +1.02	27.50	25.70	25.94	166,639
29 Jul 25	25.94000 -0.06	26.34	25.94	26.12	76,978
28 Jul 25	26.00000 -0.32	26.90	25.98	26.90	70,889
25 Jul 25	26.32000 +0.02	26.36	25.64	26.08	86,858
24 Jul 25	26.30000 -0.22	27.00	26.24	26.70	117,496
23 Jul 25	26.52000 -0.26	27.00	26.44	26.96	49,306
22 Jul 25	26.78000 -0.34	27.10	26.62	27.04	62,445
21 Jul 25	27.12000 -0.22	27.72	26.96	27.42	66,798
18 Jul 25	27.34000 -0.86	28.44	27.08	28.36	112,442
17 Jul 25	28.20000 +0.12	28.70	28.16	28.48	46,516
16 Jul 25	28.08000 -1.06	29.02	28.08	28.92	94,687
15 Jul 25	29.14000 +0.56	29.70	28.70	28.70	91,927
14 Jul 25	28.58000 -0.06	28.60	28.10	28.34	55,889
11 Jul 25	28.64000 -0.04	28.68	28.36	28.52	38,117
10 Jul 25	28.68000 +0.62	28.88	28.02	28.12	86,195
09 Jul 25	28.06000 -0.44	28.76	27.96	28.58	111,425
08 Jul 25	28.50000 -0.18	28.76	28.06	28.76	100,327
07 Jul 25	28.68000 +0.48	29.28	28.40	28.76	141,288
04 Jul 25	28.20000 +0.08	28.26	27.84	28.10	55,441
03 Jul 25	28.12000 +0.36	28.54	27.92	27.96	68,230
02 Jul 25	27.76000 +0.16	27.96	27.60	27.80	28,663
01 Jul 25	27.60000 -0.08	27.94	27.48	27.68	68,556
30 Jun 25	27.68000 -0.48	28.36	27.68	28.36	47,206
27 Jun 25	28.16000 +0.04	28.42	27.90	28.42	61,129
26 Jun 25	28.12000 +0.18	28.28	27.70	28.10	124,510
25 Jun 25	27.94000 +2.94	28.06	27.02	27.40	317,466
24 Jun 25	25.00000 +0.60	25.20	24.70	24.82	73,957
23 Jun 25	24.40000 -1.12	25.32	24.40	25.18	97,195
20 Jun 25	25.52000 -0.96	26.06	25.30	26.02	112,435
19 Jun 25	26.48000 -0.94	27.62	26.40	27.62	63,339
18 Jun 25	27.42000 +0.40	27.52	26.78	27.10	63,991
17 Jun 25	27.02000 -0.38	27.44	26.96	27.40	37,352
16 Jun 25	27.40000 +0.16	27.46	27.02	27.20	37,180
13 Jun 25	27.24000 -0.18	27.44	26.80	26.92	41,308
12 Jun 25	27.42000 -0.48	27.90	27.20	27.70	65,521
11 Jun 25	27.90000 +0.30	28.38	27.56	27.56	67,088
10 Jun 25	27.60000 +0.36	27.62	26.94	27.12	152,681
09 Jun 25	27.24000 -0.24	27.50	27.12	27.48	20,105
06 Jun 25	27.48000 -0.16	27.72	27.34	27.54	41,261
05 Jun 25	27.64000 -0.40	28.16	27.40	28.12	58,389
04 Jun 25	28.04000 +0.50	28.04	27.46	27.74	88,005
03 Jun 25	27.54000 -0.46	28.00	27.54	27.98	24,868
02 Jun 25	28.00000 +0.76	28.12	27.04	27.04	75,305
30 May 25	27.24000 -0.54	27.94	27.24	27.76	77,355
29 May 25	27.78000 -0.04	28.40	27.78	28.02	37,544
28 May 25	27.82000 +0.36	28.12	27.40	27.40	46,438
27 May 25	27.46000 +0.40	27.82	26.90	27.00	68,526
26 May 25	27.06000 +0.70	27.14	26.54	26.54	33,470
23 May 25	26.36000 -0.14	26.88	25.78	26.42	43,721
22 May 25	26.50000 -0.52	26.86	26.04	26.82	49,968
21 May 25	27.02000 +0.06	27.20	26.62	26.90	52,246
20 May 25	26.96000 +0.24	27.12	26.54	26.66	49,596
19 May 25	26.72000 +0.08	26.82	26.34	26.66	31,932
16 May 25	26.64000 -0.18	27.02	26.20	27.02	64,596
15 May 25	26.82000 -0.48	27.16	26.58	27.10	44,382
14 May 25	27.30000 -0.46	27.96	27.16	27.84	46,090
13 May 25	27.76000 +0.32	27.94	27.46	27.58	78,105
12 May 25	27.44000 +0.10	28.00	26.90	27.72	73,665
09 May 25	27.34000 -0.06	27.68	27.20	27.50	57,004
08 May 25	27.40000 +0.66	27.52	26.62	26.92	75,535
07 May 25	26.74000 -0.24	27.08	26.42	27.08	56,233
06 May 25	26.98000 +0.18	27.12	26.28	27.10	87,882
05 May 25	26.80000 +0.48	27.40	26.40	26.42	91,071
02 May 25	26.32000 -0.38	27.12	25.80	26.90	129,171
30 Apr 25	26.70000 +1.50	28.54	25.72	26.62	215,015
29 Apr 25	25.20000 +0.20	25.46	24.80	25.08	80,378
28 Apr 25	25.00000 +0.08	25.68	24.90	25.08	63,930
25 Apr 25	24.92000 +0.66	24.98	24.32	24.44	49,091
24 Apr 25	24.26000 +0.36	24.30	23.52	23.74	36,633
23 Apr 25	23.90000 +0.34	24.42	23.78	24.10	46,056
22 Apr 25	23.56000 -0.26	23.84	23.26	23.84	53,161
17 Apr 25	23.82000 -0.28	24.44	23.50	24.20	51,494
16 Apr 25	24.10000 +0.92	24.10	22.68	23.02	67,933
15 Apr 25	23.18000 +0.02	23.40	22.94	23.28	48,482
14 Apr 25	23.16000 +1.06	23.30	22.72	22.80	127,964
11 Apr 25	22.10000 -1.14	23.70	22.10	23.54	79,981
10 Apr 25	23.24000 +0.96	25.38	23.20	25.18	157,334
09 Apr 25	22.28000 -0.68	22.76	21.76	22.02	64,870
08 Apr 25	22.96000 +0.52	23.40	22.48	23.20	65,518
07 Apr 25	22.44000 -0.86	23.02	20.22	20.44	137,152
04 Apr 25	23.30000 -2.18	25.34	22.96	25.30	135,434
03 Apr 25	25.48000 -0.74	26.28	25.30	25.30	86,731
02 Apr 25	26.22000 -0.42	26.52	25.90	26.32	46,985
01 Apr 25	26.64000 +1.08	26.64	25.60	25.74	77,789
31 Mar 25	25.56000 -1.56	26.72	25.50	26.54	109,173
28 Mar 25	27.12000 +0.02	27.36	26.50	26.80	105,193
27 Mar 25	27.10000 +0.24	27.50	26.56	26.56	76,825
26 Mar 25	26.86000 +0.74	27.26	25.94	26.30	147,810
25 Mar 25	26.12000 +0.22	26.32	25.80	25.98	51,229
24 Mar 25	25.90000 -0.74	26.98	25.84	26.84	112,856
21 Mar 25	26.64000 -0.40	27.08	26.30	26.90	95,342
20 Mar 25	27.04000 -0.06	27.46	26.06	27.30	65,785
19 Mar 25	27.10000 +0.28	27.22	26.42	26.58	90,982
18 Mar 25	26.82000 +0.52	27.62	26.28	26.58	189,312
17 Mar 25	26.30000 +1.74	26.66	24.74	24.74	250,719
14 Mar 25	24.56000 +1.06	24.60	23.24	23.50	93,832
13 Mar 25	23.50000 +0.24	23.70	22.90	23.10	85,785
12 Mar 25	23.26000 +0.10	23.74	23.02	23.32	45,601
11 Mar 25	23.16000 -0.60	23.86	22.92	23.86	91,156
10 Mar 25	23.76000 -1.00	24.88	23.74	24.88	75,915
07 Mar 25	24.76000 -0.96	25.68	24.36	25.52	106,604
06 Mar 25	25.72000 +1.10	25.76	24.80	24.80	160,463
05 Mar 25	24.62000 +1.58	24.82	23.48	23.48	132,850
04 Mar 25	23.04000 -0.60	23.64	22.80	23.64	104,852
03 Mar 25	23.64000 +1.02	24.30	22.70	22.70	91,650
28 Feb 25	22.62000 -1.02	23.38	22.28	23.00	202,620
27 Feb 25	23.64000 +0.64	24.88	23.32	23.86	118,902
26 Feb 25	23.00000 -0.02	23.94	23.00	23.00	122,273
25 Feb 25	23.02000 +0.34	23.38	22.70	22.70	63,470
24 Feb 25	22.68000 +0.30	22.82	22.34	22.68	70,881
21 Feb 25	22.38000 -0.36	23.14	22.36	22.60	64,117
20 Feb 25	22.74000 +0.32	23.20	22.38	22.50	67,451
19 Feb 25	22.42000 -0.22	22.90	22.42	22.68	91,844
18 Feb 25	22.64000 +0.34	22.84	22.38	22.38	78,518
17 Feb 25	22.30000 +0.32	22.76	21.84	22.00	62,679
14 Feb 25	21.98000 +0.24	22.30	21.70	21.70	50,865
13 Feb 25	21.74000 +0.34	21.92	21.48	21.56	105,780
12 Feb 25	21.40000 -0.60	22.16	21.32	22.02	59,619
11 Feb 25	22.00000 +0.30	22.00	21.64	21.66	73,270
10 Feb 25	21.70000 +0.38	21.90	21.40	21.44	52,441
07 Feb 25	21.32000 -0.50	22.12	21.32	21.90	45,852
06 Feb 25	21.82000 +1.04	21.82	20.34	20.88	85,218
05 Feb 25	20.78000 -0.52	21.32	20.66	21.24	48,513
04 Feb 25	21.30000 +0.62	21.48	20.50	20.68	60,236
03 Feb 25	20.68000 -0.32	20.68	20.00	20.20	127,152
31 Jan 25	21.00000 -0.80	21.82	21.00	21.82	75,174
30 Jan 25	21.80000 +0.68	21.80	20.96	21.02	65,966
29 Jan 25	21.12000 +0.00	21.58	20.94	21.30	115,716
28 Jan 25	21.12000 -0.28	21.66	21.12	21.34	53,101
27 Jan 25	21.40000 +0.20	21.68	20.58	20.88	64,276
24 Jan 25	21.20000 +0.78	21.66	20.54	20.54	111,383
23 Jan 25	20.42000 +0.16	20.58	20.06	20.12	113,441
22 Jan 25	20.26000 -0.22	20.64	20.06	20.42	74,455
21 Jan 25	20.48000 -0.34	20.84	20.48	20.84	37,642
20 Jan 25	20.82000 +0.10	21.02	20.66	20.86	44,933
17 Jan 25	20.72000 +0.12	21.02	20.52	20.72	91,964
16 Jan 25	20.60000 -0.12	20.82	20.16	20.82	104,397
15 Jan 25	20.72000 +0.50	20.72	19.95	20.26	74,712
14 Jan 25	20.22000 -0.60	21.12	19.96	20.76	59,645
13 Jan 25	20.82000 +0.82	20.82	19.83	19.85	167,508
10 Jan 25	20.00000 +0.20	20.10	19.53	19.66	67,289
09 Jan 25	19.80000 +0.16	20.08	19.60	19.67	58,753
08 Jan 25	19.64000 -0.26	19.93	19.38	19.76	96,119
07 Jan 25	19.90000 -1.20	21.30	19.48	21.14	192,342
06 Jan 25	21.10000 +0.44	21.54	20.94	20.94	59,317
03 Jan 25	20.66000 -0.34	21.00	20.44	21.00	51,748
02 Jan 25	21.00000 +0.24	21.20	20.70	20.90	59,039
30 Dec 24	20.76000 +0.02	20.92	20.60	20.60	31,772
27 Dec 24	20.74000 -0.22	20.94	20.42	20.94	64,146
23 Dec 24	20.96000 +0.34	20.96	20.46	20.58	59,580
20 Dec 24	20.62000 +0.52	20.74	19.71	19.98	573,344
19 Dec 24	20.10000 -1.20	20.98	20.10	20.84	121,982
18 Dec 24	21.30000 +0.02	21.50	21.18	21.30	51,972
17 Dec 24	21.28000 -0.18	21.72	21.22	21.34	91,618
16 Dec 24	21.46000 -0.20	21.68	21.06	21.68	106,435
13 Dec 24	21.66000 -0.90	22.72	21.66	22.50	108,958
12 Dec 24	22.56000 +0.24	22.86	22.34	22.46	113,975
11 Dec 24	22.32000 +0.38	22.34	21.56	22.00	85,441
10 Dec 24	21.94000 +0.78	22.10	20.96	21.00	118,366
09 Dec 24	21.16000 -0.68	21.94	21.00	21.94	121,510
06 Dec 24	21.84000 -0.06	22.46	21.56	21.90	328,669
05 Dec 24	21.90000 -0.10	22.20	21.40	21.76	350,590
04 Dec 24	22.00000 +0.86	22.02	21.14	21.20	400,182
03 Dec 24	21.14000 +0.66	21.22	20.22	20.56	249,942
02 Dec 24	20.48000 +0.36	20.58	19.99	20.26	286,681
29 Nov 24	20.12000 +0.06	20.52	19.91	20.00	89,403
28 Nov 24	20.06000 +0.12	20.42	19.88	19.93	121,338
27 Nov 24	19.94000 +0.47	19.94	19.45	19.56	116,133
26 Nov 24	19.47000 +0.27	19.60	18.80	19.10	164,562
25 Nov 24	19.20000 +0.70	19.23	18.59	18.63	139,910
22 Nov 24	18.50000 +0.70	18.55	17.78	17.80	130,703
21 Nov 24	17.80000 -0.57	18.41	17.71	18.36	123,782
20 Nov 24	18.37000 -0.12	18.74	18.27	18.62	103,682
19 Nov 24	18.49000 -0.47	19.31	18.33	19.03	101,214
18 Nov 24	18.96000 -0.35	19.45	18.62	19.44	106,149
15 Nov 24	19.31000 +0.12	19.45	18.92	19.01	92,488
14 Nov 24	19.19000 -0.32	19.62	19.05	19.37	155,307
13 Nov 24	19.51000 -0.26	19.92	19.38	19.73	72,141
12 Nov 24	19.77000 -0.65	20.54	19.73	20.54	59,256
11 Nov 24	20.42000 +0.32	20.80	20.28	20.28	68,038
08 Nov 24	20.10000 -0.38	20.44	20.02	20.40	71,713
07 Nov 24	20.48000 +0.46	20.84	20.04	20.04	94,432
06 Nov 24	20.02000 -0.86	21.00	19.85	20.74	98,055
05 Nov 24	20.88000 +0.04	21.00	20.70	20.86	94,778
04 Nov 24	20.84000 +0.08	21.02	20.50	20.78	86,879
01 Nov 24	20.76000 -0.60	21.60	20.68	21.48	103,564
31 Oct 24	21.36000 -0.62	22.34	20.92	22.02	273,093
30 Oct 24	21.98000 -0.58	22.64	21.86	22.34	148,827
29 Oct 24	22.56000 -0.46	23.02	22.34	23.00	96,417
28 Oct 24	23.02000 -0.16	23.18	22.78	23.16	157,451
25 Oct 24	23.18000 -0.12	23.26	22.88	23.26	46,291
24 Oct 24	23.30000 -0.12	23.78	23.20	23.28	62,040
23 Oct 24	23.42000 +0.08	24.08	23.22	23.34	156,224
22 Oct 24	23.34000 -0.30	23.68	22.92	23.52	117,912
21 Oct 24	23.64000 -0.86	24.56	23.60	24.50	79,647
18 Oct 24	24.50000 +0.20	24.86	24.28	24.28	51,338
17 Oct 24	24.30000 +0.18	24.84	24.08	24.16	99,101
16 Oct 24	24.12000 +0.02	24.50	23.92	23.92	69,014
15 Oct 24	24.10000 -0.74	24.66	23.44	24.66	187,489
14 Oct 24	24.84000 +0.12	25.12	24.54	24.70	57,227
11 Oct 24	24.72000 -0.52	25.32	24.60	25.12	68,233
10 Oct 24	25.24000 -0.24	25.52	25.12	25.52	25,749
09 Oct 24	25.48000 +0.08	25.90	25.20	25.38	41,067
08 Oct 24	25.40000 -1.12	26.18	24.86	26.12	79,450
07 Oct 24	26.52000 -0.02	26.70	26.24	26.70	32,594
04 Oct 24	26.54000 +0.38	26.54	26.00	26.10	23,723
03 Oct 24	26.16000 +0.08	26.22	25.86	26.02	33,422
02 Oct 24	26.08000 +0.14	26.46	25.98	26.00	35,751
01 Oct 24	25.94000 -0.06	26.28	25.80	26.08	55,263
30 Sep 24	26.00000 -0.80	27.00	25.90	26.70	62,644
27 Sep 24	26.80000 +0.42	27.00	26.28	26.28	64,041
26 Sep 24	26.38000 +1.00	26.54	25.56	25.56	66,673
25 Sep 24	25.38000 +0.14	25.52	25.20	25.32	118,877
24 Sep 24	25.24000 +0.14	25.52	25.16	25.30	75,128
23 Sep 24	25.10000 +0.06	25.44	24.76	24.96	69,182
20 Sep 24	25.04000 -0.06	25.76	24.84	24.92	112,309
19 Sep 24	25.10000 +0.60	25.70	24.56	24.68	73,890
18 Sep 24	24.50000 -0.10	25.02	24.36	24.48	40,898
17 Sep 24	24.60000 -0.12	24.82	24.50	24.74	39,923
16 Sep 24	24.72000 +0.32	24.76	24.24	24.26	37,959
13 Sep 24	24.40000 +0.22	24.72	24.10	24.10	83,304
12 Sep 24	24.18000 +0.18	24.40	23.92	24.16	50,322
11 Sep 24	24.00000 -0.10	24.98	24.00	24.20	25,994
10 Sep 24	24.10000 -0.56	24.74	23.96	24.64	44,283
09 Sep 24	24.66000 +0.78	24.78	24.04	24.04	61,204
06 Sep 24	23.88000 -0.90	24.62	23.84	24.60	83,051
05 Sep 24	24.78000 -0.48	25.20	24.64	25.10	107,595
04 Sep 24	25.26000 -0.52	25.82	25.22	25.50	38,540
03 Sep 24	25.78000 -0.86	26.74	25.58	26.48	57,367
02 Sep 24	26.64000 -0.52	27.28	26.28	27.28	39,602
30 Aug 24	27.16000 -0.04	27.64	27.10	27.10	49,814
29 Aug 24	27.20000 +0.14	27.80	26.80	26.98	30,207
28 Aug 24	27.06000 -0.60	27.84	27.06	27.84	21,271
27 Aug 24	27.66000 +0.60	27.82	26.98	27.06	40,989
26 Aug 24	27.06000 +0.08	27.24	26.48	26.80	26,570
23 Aug 24	26.98000 +0.44	27.34	26.52	26.70	47,017
22 Aug 24	26.54000 +0.14	26.72	26.24	26.28	33,029
21 Aug 24	26.40000 +0.02	26.58	26.26	26.56	28,719
20 Aug 24	26.38000 +0.06	26.56	25.90	26.32	88,747
19 Aug 24	26.32000 +0.52	26.68	25.64	25.92	130,747
16 Aug 24	25.80000 -0.44	26.32	25.72	26.08	50,158
15 Aug 24	26.24000 +0.24	26.30	25.56	26.00	64,812
14 Aug 24	26.00000 -0.08	26.78	25.92	26.20	26,134
13 Aug 24	26.08000 -0.46	26.74	25.82	26.40	104,991
12 Aug 24	26.54000 +0.04	26.94	26.40	26.68	46,597
09 Aug 24	26.50000 +0.18	26.88	26.24	26.50	34,372
08 Aug 24	26.32000 -0.42	26.66	26.04	26.52	57,131
07 Aug 24	26.74000 -0.32	27.48	26.30	27.26	76,373
06 Aug 24	27.06000 -0.60	27.60	26.62	27.60	51,045
05 Aug 24	27.66000 -0.22	27.78	26.30	27.68	61,718
02 Aug 24	27.88000 -0.68	28.40	27.46	28.36	44,962
01 Aug 24	28.56000 -0.12	29.18	28.36	28.64	55,232
31 Jul 24	28.68000 +0.30	29.22	28.42	28.42	59,376
30 Jul 24	28.38000 -0.38	29.20	28.38	28.68	37,780
29 Jul 24	28.76000 -0.26	29.10	28.26	28.96	38,851
26 Jul 24	29.02000 +0.82	29.42	27.68	28.44	144,897
25 Jul 24	28.20000 -2.86	31.54	27.72	31.28	153,712
24 Jul 24	31.06000 -0.28	31.56	31.06	31.56	26,709
23 Jul 24	31.34000 -0.08	31.54	31.14	31.42	31,626
22 Jul 24	31.42000 -0.10	32.16	31.38	31.64	20,063
19 Jul 24	31.52000 -0.64	32.32	31.34	32.32	33,040
18 Jul 24	32.16000 +0.42	32.50	31.54	31.54	29,447
17 Jul 24	31.74000 +0.54	31.88	31.10	31.12	42,933
16 Jul 24	31.20000 -0.68	32.00	31.10	32.00	28,757
15 Jul 24	31.88000 -0.70	32.44	31.84	32.38	28,107
12 Jul 24	32.58000 -0.18	32.94	32.34	32.72	43,235
11 Jul 24	32.76000 +0.08	33.20	32.54	32.78	37,763
10 Jul 24	32.68000 +0.26	33.06	32.00	32.64	38,060
09 Jul 24	32.42000 -0.28	32.80	32.42	32.66	27,255
08 Jul 24	32.70000 +0.60	32.70	31.82	32.10	35,953
05 Jul 24	32.10000 +0.30	32.60	31.94	31.98	51,619
04 Jul 24	31.80000 -0.12	32.02	31.36	32.00	24,519
03 Jul 24	31.92000 -0.18	32.70	31.52	32.34	65,481
02 Jul 24	32.10000 +0.08	32.34	31.46	32.16	63,756
01 Jul 24	32.02000 +0.96	32.62	31.44	31.50	58,601
28 Jun 24	31.06000 +0.28	31.40	30.58	30.58	82,540
27 Jun 24	30.78000 +0.20	30.86	30.34	30.50	39,306
26 Jun 24	30.58000 +0.78	30.80	29.58	29.58	49,349
25 Jun 24	29.80000 +0.08	30.00	29.38	29.86	41,683
24 Jun 24	29.72000 +0.38	29.82	29.18	29.40	40,759
21 Jun 24	29.34000 -2.56	31.44	29.24	31.44	133,696
20 Jun 24	31.90000 +0.46	32.24	31.48	31.66	72,631
19 Jun 24	31.44000 +0.84	31.72	30.62	30.62	124,441
18 Jun 24	30.60000 +0.48	31.76	30.52	30.52	112,922
17 Jun 24	30.12000 -0.20	30.52	29.56	30.28	50,318
14 Jun 24	30.32000 -0.48	31.00	30.26	31.00	45,420
13 Jun 24	30.80000 -1.08	32.04	30.80	32.04	60,806
12 Jun 24	31.88000 +0.12	32.22	31.38	31.54	33,479
11 Jun 24	31.76000 -0.30	33.16	31.68	32.30	75,996
10 Jun 24	32.06000 +0.04	32.44	31.68	32.30	87,511
07 Jun 24	32.02000 -1.78	34.00	30.86	34.00	239,685
06 Jun 24	33.80000 +0.88	34.44	32.86	32.90	81,364
05 Jun 24	32.92000 -0.10	33.18	32.44	33.16	34,430
04 Jun 24	33.02000 +0.24	33.16	32.74	32.86	57,708
03 Jun 24	32.78000 -0.22	33.50	32.64	33.40	38,798
31 May 24	33.00000 -0.30	33.38	32.54	33.38	69,543
30 May 24	33.30000 +0.00	33.32	32.88	33.06	58,619
29 May 24	33.30000 -0.48	33.68	32.72	33.68	98,647
28 May 24	33.78000 -0.42	34.70	33.78	34.44	59,086
27 May 24	34.20000 +0.40	34.50	33.68	33.92	26,463
24 May 24	33.80000 +0.16	34.02	33.36	33.40	75,474
23 May 24	33.64000 +0.52	34.26	33.12	33.14	109,285
22 May 24	33.12000 +0.10	33.28	32.80	33.10	72,267
21 May 24	33.02000 +0.48	33.02	32.32	32.48	75,233
20 May 24	32.54000 +0.36	32.68	32.00	32.00	56,053
17 May 24	32.18000 +0.72	32.52	31.46	31.50	116,493
16 May 24	31.46000 +0.46	31.66	31.00	31.04	69,177
15 May 24	31.00000 +0.54	31.86	30.68	30.70	129,717
14 May 24	30.46000 +0.50	30.48	29.66	30.16	80,748
13 May 24	29.96000 +0.54	30.32	29.24	29.56	65,713
10 May 24	29.42000 +0.00	29.76	29.16	29.56	43,475
09 May 24	29.42000 -0.24	29.74	29.22	29.56	28,210
08 May 24	29.66000 +0.16	29.98	29.32	29.32	67,913
07 May 24	29.50000 +0.42	29.80	29.08	29.08	150,939
06 May 24	29.08000 +0.48	29.28	28.58	28.80	123,060
03 May 24	28.60000 +0.78	28.90	27.78	27.90	253,727
02 May 24	27.82000 +0.82	27.94	26.88	27.00	178,655
30 Apr 24	27.00000 -0.10	27.46	26.60	26.74	198,155
29 Apr 24	27.10000 +0.58	27.48	26.44	27.00	220,511
26 Apr 24	26.52000 +0.32	27.82	26.32	27.44	275,470
25 Apr 24	26.20000 -5.22	30.08	26.20	30.08	714,644
24 Apr 24	31.42000 +0.10	32.16	31.26	31.44	71,592
23 Apr 24	31.32000 -1.10	32.42	30.96	32.18	148,211
22 Apr 24	32.42000 -0.58	33.24	32.24	33.24	59,496
19 Apr 24	33.00000 -1.98	33.76	32.50	32.56	109,178
18 Apr 24	34.98000 +0.34	35.12	34.52	34.88	35,730
17 Apr 24	34.64000 -0.06	34.92	34.34	34.46	48,213
16 Apr 24	34.70000 -0.72	35.04	33.84	34.72	54,323
15 Apr 24	35.42000 -0.40	35.86	35.24	35.86	40,123
12 Apr 24	35.82000 -0.76	37.74	35.24	37.42	176,667
11 Apr 24	36.58000 -0.26	37.16	36.50	36.74	83,586
10 Apr 24	36.84000 +0.18	37.28	36.16	36.86	92,349
09 Apr 24	36.66000 -0.06	37.36	36.46	36.58	71,331
08 Apr 24	36.72000 +0.24	36.90	36.16	36.52	76,260
05 Apr 24	36.48000 +0.22	36.80	35.42	35.72	163,153
04 Apr 24	36.26000 +1.88	36.40	34.38	34.56	185,495
03 Apr 24	34.38000 +2.94	34.78	31.32	31.34	208,965
02 Apr 24	31.44000 -0.44	32.30	31.14	31.88	45,725
28 Mar 24	31.88000 -0.22	32.48	31.70	32.34	33,114
27 Mar 24	32.10000 +0.34	32.40	31.34	31.78	98,170
26 Mar 24	31.76000 +1.26	31.86	30.30	30.62	72,001
25 Mar 24	30.50000 -0.18	30.90	30.28	30.48	41,927
22 Mar 24	30.68000 -0.18	31.24	30.42	30.64	35,503
21 Mar 24	30.86000 +0.52	32.30	30.84	31.00	98,289
20 Mar 24	30.34000 +0.40	30.56	29.82	30.14	53,557
19 Mar 24	29.94000 +0.18	30.18	29.50	29.60	46,896
18 Mar 24	29.76000 +0.06	30.70	29.50	29.50	71,439
15 Mar 24	29.70000 +0.00	29.92	29.48	29.48	170,819
14 Mar 24	29.70000 +0.08	29.90	29.42	29.42	56,166
13 Mar 24	29.62000 -0.38	30.20	29.46	30.20	73,744
12 Mar 24	30.00000 -0.38	30.60	29.84	30.60	70,381
11 Mar 24	30.38000 +0.04	30.64	29.98	30.26	43,961
08 Mar 24	30.34000 -0.46	30.88	30.26	30.78	45,905
07 Mar 24	30.80000 +0.50	31.04	30.18	30.24	60,979
06 Mar 24	30.30000 +0.70	30.36	29.60	29.62	45,646
05 Mar 24	29.60000 -0.48	30.14	29.48	30.08	46,425
04 Mar 24	30.08000 +0.06	30.16	29.56	29.98	54,718
01 Mar 24	30.02000 +0.52	30.50	29.54	29.54	73,981
29 Feb 24	29.50000 +0.22	30.24	28.30	29.30	205,809
28 Feb 24	29.28000 -0.40	29.88	28.88	29.72	109,449
27 Feb 24	29.68000 +0.30	29.82	29.18	29.18	72,632
26 Feb 24	29.38000 -0.40	29.80	29.06	29.74	72,054
23 Feb 24	29.78000 -0.42	30.36	29.60	30.34	40,582
22 Feb 24	30.20000 +0.50	30.26	29.72	30.00	78,109
21 Feb 24	29.70000 -0.04	29.96	29.50	29.64	33,130
20 Feb 24	29.74000 -0.24	30.24	29.66	29.88	60,833
19 Feb 24	29.98000 -1.02	31.00	29.98	31.00	44,440
16 Feb 24	31.00000 +0.10	31.66	30.90	31.12	95,054
15 Feb 24	30.90000 -0.14	31.26	30.80	31.24	52,483
14 Feb 24	31.04000 -0.06	31.34	30.68	31.32	53,977
13 Feb 24	31.10000 -0.62	31.92	30.40	31.92	119,183
12 Feb 24	31.72000 +0.52	32.18	31.42	31.42	136,772
09 Feb 24	31.20000 -1.48	32.50	31.20	32.50	87,993
08 Feb 24	32.68000 +0.62	33.28	32.02	32.02	58,866
07 Feb 24	32.06000 -1.42	33.58	32.06	33.24	57,389
06 Feb 24	33.48000 -0.02	34.74	32.88	34.32	66,759
05 Feb 24	33.50000 +0.64	33.86	33.08	33.08	61,648
02 Feb 24	32.86000 +0.00	33.80	32.86	33.10	68,333
01 Feb 24	32.86000 +0.08	33.54	32.62	33.00	125,256
31 Jan 24	32.78000 +0.84	33.10	31.78	31.78	130,925
30 Jan 24	31.94000 -0.40	32.64	31.38	32.58	80,769
29 Jan 24	32.34000 +0.44	32.66	31.28	31.84	89,027
26 Jan 24	31.90000 -0.48	32.38	31.82	32.16	51,185
25 Jan 24	32.38000 -0.82	33.28	31.52	33.08	225,988
24 Jan 24	33.20000 -0.14	34.72	33.20	33.58	825,639
23 Jan 24	33.34000 +0.44	34.70	33.18	33.18	188,420
22 Jan 24	32.90000 +0.82	33.30	32.50	32.70	31,711
19 Jan 24	32.08000 +0.00	32.44	31.80	32.32	58,416
18 Jan 24	32.08000 +0.58	32.20	31.36	31.72	50,139
17 Jan 24	31.50000 -0.90	32.26	31.06	32.00	53,817
16 Jan 24	32.40000 -0.70	33.32	31.80	33.32	43,174
15 Jan 24	33.10000 -0.14	33.58	33.10	33.12	50,796
12 Jan 24	33.24000 +1.14	33.42	32.34	32.34	55,951
11 Jan 24	32.10000 +0.30	32.54	31.70	31.72	65,000
10 Jan 24	31.80000 -0.94	32.50	31.62	32.50	70,450
09 Jan 24	32.74000 -0.32	33.46	32.62	33.30	62,837
08 Jan 24	33.06000 -0.56	33.90	32.84	33.86	57,671
05 Jan 24	33.62000 +0.44	33.78	32.84	33.04	55,633
04 Jan 24	33.18000 -0.06	33.48	32.70	33.00	60,568
03 Jan 24	33.24000 -1.22	34.50	32.86	34.50	58,026
02 Jan 24	34.46000 -0.74	35.44	33.92	35.44	60,693
29 Dec 23	35.20000 +0.60	35.28	34.46	34.84	18,831
28 Dec 23	34.60000 +0.24	34.78	34.42	34.58	32,177
27 Dec 23	34.36000 -0.08	34.74	34.22	34.68	37,914
22 Dec 23	34.44000 +0.04	34.60	33.88	34.36	36,023
21 Dec 23	34.40000 -0.58	34.56	34.04	34.50	37,645
20 Dec 23	34.98000 -0.38	35.62	34.50	35.36	61,128
19 Dec 23	35.36000 +0.90	35.62	34.56	34.56	111,352
18 Dec 23	34.46000 -0.22	34.52	33.88	34.42	84,554
15 Dec 23	34.68000 +0.06	35.36	34.42	34.74	610,507
14 Dec 23	34.62000 +2.12	34.72	33.42	33.42	117,943
13 Dec 23	32.50000 -0.54	33.18	32.16	33.00	62,346
12 Dec 23	33.04000 -0.26	33.22	32.40	33.06	42,650
11 Dec 23	33.30000 +0.30	33.32	32.40	33.00	76,057
08 Dec 23	33.00000 +0.92	33.38	31.86	31.86	62,503
07 Dec 23	32.08000 -0.24	32.52	31.76	32.36	56,674
06 Dec 23	32.32000 +1.02	32.42	31.14	31.40	72,557
05 Dec 23	31.30000 -0.22	32.16	31.08	31.52	63,261
04 Dec 23	31.52000 -0.98	32.78	31.32	32.58	69,326
01 Dec 23	32.50000 +0.34	32.80	31.98	32.38	62,295
30 Nov 23	32.16000 +0.56	32.24	30.90	31.48	164,933
29 Nov 23	31.60000 -0.66	32.42	31.60	32.02	97,369
28 Nov 23	32.26000 +0.64	32.38	31.04	31.40	169,029
27 Nov 23	31.62000 +0.30	31.84	30.92	31.10	87,840
24 Nov 23	31.32000 +0.18	31.46	30.80	30.94	42,038
23 Nov 23	31.14000 -0.06	31.34	30.90	31.00	38,172
22 Nov 23	31.20000 +0.20	31.22	30.70	30.92	47,884
21 Nov 23	31.00000 -0.80	31.84	30.96	31.70	66,906
20 Nov 23	31.80000 +0.80	31.88	31.22	31.22	64,557
17 Nov 23	31.00000 -0.56	32.10	30.86	31.46	106,626
16 Nov 23	31.56000 -0.64	32.20	31.30	31.80	92,531
15 Nov 23	32.20000 +0.50	32.74	31.92	31.92	137,755
14 Nov 23	31.70000 +2.50	31.94	29.10	29.28	153,840
13 Nov 23	29.20000 +0.22	29.28	28.78	29.16	33,485
10 Nov 23	28.98000 -0.96	29.72	28.60	29.70	66,857
09 Nov 23	29.94000 +2.02	30.38	28.12	28.12	175,733
08 Nov 23	27.92000 +1.42	28.30	26.14	26.50	113,973
07 Nov 23	26.50000 -0.60	27.20	26.18	26.92	101,875
06 Nov 23	27.10000 +0.14	27.46	26.92	27.42	114,803
03 Nov 23	26.96000 +0.48	27.08	26.20	26.64	148,586
02 Nov 23	26.48000 -0.14	27.00	26.26	26.80	185,712
01 Nov 23	26.62000 -0.92	27.92	26.16	27.68	95,003
31 Oct 23	27.54000 +0.06	27.84	27.02	27.66	64,982
30 Oct 23	27.48000 -0.58	28.34	27.10	28.06	59,480
27 Oct 23	28.06000 +1.08	28.32	27.04	27.04	107,925
26 Oct 23	26.98000 +1.22	27.18	23.48	23.50	209,762
25 Oct 23	25.76000 -0.82	26.52	24.96	26.52	122,871
24 Oct 23	26.58000 +0.38	26.82	26.30	26.30	31,838
23 Oct 23	26.20000 -0.36	26.64	25.82	26.60	60,461
20 Oct 23	26.56000 -0.42	26.86	26.14	26.50	55,286
19 Oct 23	26.98000 -0.42	27.64	26.72	26.72	76,537
18 Oct 23	27.40000 -0.74	27.70	27.12	27.52	74,377
17 Oct 23	28.14000 -0.76	28.70	27.74	28.70	54,110
16 Oct 23	28.90000 +0.48	29.00	28.10	28.48	77,226
13 Oct 23	28.42000 -0.92	29.74	28.42	29.16	70,494
12 Oct 23	29.34000 -0.50	30.16	29.20	29.98	69,701
11 Oct 23	29.84000 +0.72	31.36	29.22	30.46	124,354
10 Oct 23	29.12000 +1.16	29.40	27.40	27.90	95,555
09 Oct 23	27.96000 -0.18	28.32	27.64	28.32	34,726
06 Oct 23	28.14000 +0.22	28.16	27.52	28.10	46,002
05 Oct 23	27.92000 +0.44	28.06	27.32	27.48	104,011
04 Oct 23	27.48000 +0.38	27.58	26.62	26.90	109,844
03 Oct 23	27.10000 -0.80	28.00	26.96	27.92	64,703
02 Oct 23	27.90000 -1.02	29.06	27.78	29.06	78,061
29 Sep 23	28.92000 +0.78	29.50	28.58	28.62	89,281
28 Sep 23	28.14000 +0.24	28.18	27.56	27.72	59,103
27 Sep 23	27.90000 -0.64	28.54	27.78	28.54	65,290
26 Sep 23	28.54000 +0.20	28.96	27.92	28.14	61,115
25 Sep 23	28.34000 -0.34	28.88	27.78	28.68	101,833
22 Sep 23	28.68000 +0.84	29.30	27.62	27.62	123,674
21 Sep 23	27.84000 -1.90	29.06	27.36	29.06	177,514
20 Sep 23	29.74000 +0.04	29.98	29.40	29.92	102,895
19 Sep 23	29.70000 -0.30	30.02	29.32	30.00	82,923
18 Sep 23	30.00000 -1.30	31.30	29.90	31.08	43,977
15 Sep 23	31.30000 -0.02	31.92	31.00	31.50	137,311
14 Sep 23	31.32000 +1.20	31.98	29.78	30.20	125,177
13 Sep 23	30.12000 -1.02	31.12	30.00	30.94	85,147
12 Sep 23	31.14000 -0.18	31.30	30.62	31.10	112,062
11 Sep 23	31.32000 -0.32	32.50	31.18	31.86	71,868
08 Sep 23	31.64000 -0.42	32.24	31.34	32.24	58,335
07 Sep 23	32.06000 -0.76	32.82	32.00	32.78	80,487
06 Sep 23	32.82000 -1.82	34.40	32.52	34.40	42,460
05 Sep 23	34.64000 +0.30	34.64	33.28	34.36	138,173
04 Sep 23	34.34000 +0.44	34.60	33.66	33.66	32,555
01 Sep 23	33.90000 -0.10	34.52	33.90	34.10	39,428
31 Aug 23	34.00000 +0.58	34.30	33.44	33.44	62,687
30 Aug 23	33.42000 +0.42	33.62	32.78	33.12	57,605
29 Aug 23	33.00000 +0.88	33.12	32.36	32.36	44,022
28 Aug 23	32.12000 +1.02	32.16	31.26	31.30	26,671
25 Aug 23	31.10000 -0.36	31.40	31.00	31.26	37,923
24 Aug 23	31.46000 -0.62	32.52	31.32	32.32	31,556
23 Aug 23	32.08000 +0.36	32.34	31.92	31.92	33,371
22 Aug 23	31.72000 +0.80	31.80	30.82	31.12	64,146
21 Aug 23	30.92000 -0.12	31.40	30.72	31.06	48,591
18 Aug 23	31.04000 -0.44	31.68	30.92	31.68	79,560
17 Aug 23	31.48000 -1.32	32.64	31.48	32.56	82,334
16 Aug 23	32.80000 -0.80	33.40	32.72	33.40	53,900
15 Aug 23	33.60000 -1.72	35.56	33.46	35.56	61,925
14 Aug 23	35.32000 -0.10	35.80	35.00	35.42	44,064
11 Aug 23	35.42000 -0.26	35.76	35.38	35.42	48,715
10 Aug 23	35.68000 -0.40	36.52	35.42	36.26	56,997
09 Aug 23	36.08000 +0.68	36.66	35.66	35.66	54,374
08 Aug 23	35.40000 -0.26	35.58	35.18	35.40	66,068
07 Aug 23	35.66000 +0.30	35.80	35.16	35.62	41,272
04 Aug 23	35.36000 +0.22	35.52	34.88	35.16	65,807
03 Aug 23	35.14000 +0.86	35.22	34.04	34.04	42,222
02 Aug 23	34.28000 -1.20	35.24	34.16	35.22	53,313
01 Aug 23	35.48000 +0.64	35.54	34.48	34.82	46,978
31 Jul 23	34.84000 +0.62	34.96	33.76	34.20	140,464
28 Jul 23	34.22000 -0.42	34.72	33.92	34.40	63,860
27 Jul 23	34.64000 +1.08	34.90	32.46	33.34	152,001
26 Jul 23	33.56000 -0.80	34.50	33.54	34.22	40,115
25 Jul 23	34.36000 +0.96	34.46	33.38	33.52	82,213
24 Jul 23	33.40000 +0.04	33.78	33.14	33.14	24,718
21 Jul 23	33.36000 -0.56	33.68	33.04	33.68	33,822
20 Jul 23	33.92000 +0.34	34.48	33.62	33.80	36,168
19 Jul 23	33.58000 +0.28	34.30	33.46	33.62	77,118
18 Jul 23	33.30000 -0.10	33.98	31.34	33.30	267,612
17 Jul 23	33.40000 -1.72	35.04	33.40	34.78	84,794
14 Jul 23	35.12000 +1.30	35.46	33.72	34.04	59,214
13 Jul 23	33.82000 -0.24	34.16	33.38	34.10	75,544
12 Jul 23	34.06000 -0.48	34.60	33.96	34.54	45,507
11 Jul 23	34.54000 +1.14	34.78	33.48	33.64	53,008
10 Jul 23	33.40000 -0.60	33.94	32.62	33.80	62,415
07 Jul 23	34.00000 +0.40	34.12	32.96	33.58	103,689
06 Jul 23	33.60000 -1.22	34.70	33.52	34.56	100,837
05 Jul 23	34.82000 -0.48	35.04	34.30	35.04	47,641
04 Jul 23	35.30000 +0.30	35.60	35.00	35.26	30,012
03 Jul 23	35.00000 +0.00	35.34	34.18	34.98	62,409
30 Jun 23	35.00000 +1.16	35.14	33.86	33.96	50,054
29 Jun 23	33.84000 +0.04	34.14	33.54	33.66	25,155
28 Jun 23	33.80000 +0.88	33.92	32.92	32.92	37,795
27 Jun 23	32.92000 -0.50	33.54	32.66	33.50	54,295
26 Jun 23	33.42000 -0.82	34.46	33.32	34.46	58,354
23 Jun 23	34.24000 +0.04	34.28	33.56	33.96	51,546
22 Jun 23	34.20000 +1.40	34.46	31.80	32.56	102,599
21 Jun 23	32.80000 -0.90	33.60	32.50	33.46	56,388
20 Jun 23	33.70000 -0.76	34.58	33.62	34.58	37,947
19 Jun 23	34.46000 -0.20	34.82	34.24	34.78	39,573
16 Jun 23	34.66000 -0.80	35.54	34.60	35.38	116,331
15 Jun 23	35.46000 +0.04	35.56	34.40	35.34	97,653
14 Jun 23	35.42000 +0.28	35.64	34.78	35.02	86,324
13 Jun 23	35.14000 -1.32	36.66	34.92	36.34	65,309
12 Jun 23	36.46000 +0.46	36.68	36.00	36.26	37,606
09 Jun 23	36.00000 +0.02	36.30	35.76	36.22	40,648
08 Jun 23	35.98000 -0.02	36.14	35.46	36.12	34,319
07 Jun 23	36.00000 -0.08	36.34	35.68	36.34	46,876
06 Jun 23	36.08000 -0.34	36.66	35.36	36.66	48,605
05 Jun 23	36.42000 -0.02	37.14	36.26	36.70	45,926
02 Jun 23	36.44000 +1.52	36.54	35.02	35.18	83,417
01 Jun 23	34.92000 +0.02	35.32	34.56	35.14	46,826
31 May 23	34.90000 -1.26	36.00	34.68	36.00	88,323
30 May 23	36.16000 -0.26	37.06	36.16	36.56	33,457
29 May 23	36.42000 -0.78	37.58	36.10	36.94	20,781
26 May 23	37.20000 +0.70	37.28	36.36	36.56	46,951
25 May 23	36.50000 -0.20	36.82	36.34	36.70	53,398
24 May 23	36.70000 -1.50	38.06	36.34	37.92	55,925
23 May 23	38.20000 +0.20	38.86	37.84	37.84	60,590
22 May 23	38.00000 -1.08	39.00	36.80	39.00	84,732
19 May 23	39.08000 +0.38	39.32	38.56	38.92	26,792
18 May 23	38.70000 +0.02	39.16	38.46	38.74	56,488
17 May 23	38.68000 -0.48	38.90	38.16	38.90	57,992
16 May 23	39.16000 -0.18	39.54	38.92	39.54	33,386
15 May 23	39.34000 +0.14	39.62	38.98	39.18	22,456
12 May 23	39.20000 +0.34	39.20	38.70	39.02	22,825
11 May 23	38.86000 +0.26	38.92	38.32	38.64	44,845
10 May 23	38.60000 -0.10	39.04	38.40	38.44	44,291
09 May 23	38.70000 +0.48	38.80	37.60	38.16	38,815
08 May 23	38.22000 +0.68	38.56	37.62	37.76	39,939
05 May 23	37.54000 -0.42	38.62	36.96	38.24	98,749
04 May 23	37.96000 -1.26	39.18	34.50	36.96	171,965
03 May 23	39.22000 -0.50	40.00	38.66	40.00	41,003
02 May 23	39.72000 -1.04	41.28	39.64	40.94	43,386
28 Apr 23	40.76000 +0.40	40.78	39.62	40.52	58,687
27 Apr 23	40.36000 +1.46	40.42	38.78	38.86	56,520
26 Apr 23	38.90000 -0.18	39.00	38.14	39.00	53,756
25 Apr 23	39.08000 -0.92	40.12	39.06	40.12	45,618
24 Apr 23	40.00000 -0.06	40.38	39.80	40.34	30,327
21 Apr 23	40.06000 +0.00	40.20	39.54	39.92	49,289
20 Apr 23	40.06000 -1.20	41.40	39.98	40.96	36,117
19 Apr 23	41.26000 +0.32	41.46	40.32	40.76	44,595
18 Apr 23	40.94000 +0.06	41.32	40.64	41.16	46,785
17 Apr 23	40.88000 +0.48	41.38	40.42	40.62	47,916
14 Apr 23	40.40000 +0.90	40.88	39.22	39.50	82,809
13 Apr 23	39.50000 -0.14	40.22	39.10	39.62	39,711
12 Apr 23	39.64000 +0.02	40.20	39.00	39.64	59,714
11 Apr 23	39.62000 +1.72	40.00	38.28	38.42	110,746
06 Apr 23	37.90000 -0.44	38.78	37.84	38.20	124,492
05 Apr 23	38.34000 -1.96	40.34	38.04	40.34	145,689
04 Apr 23	40.30000 -1.58	42.00	40.18	42.00	62,010
03 Apr 23	41.88000 +0.16	42.04	41.50	41.98	55,155
31 Mar 23	41.72000 +0.18	41.98	40.64	41.42	66,221
30 Mar 23	41.54000 +0.34	41.98	41.24	41.48	66,716
29 Mar 23	41.20000 +0.80	41.26	40.20	40.20	103,829
28 Mar 23	40.40000 -0.10	41.26	40.26	41.12	93,274
27 Mar 23	40.50000 +0.02	41.00	40.20	40.72	63,990
24 Mar 23	40.48000 -1.92	42.00	39.96	41.96	74,436
23 Mar 23	42.40000 -0.64	43.00	42.16	42.80	62,263
22 Mar 23	43.04000 -0.72	43.76	42.92	43.44	37,922
21 Mar 23	43.76000 +0.82	44.10	43.20	43.20	41,835
20 Mar 23	42.94000 -1.84	44.44	42.70	44.00	85,354
17 Mar 23	44.78000 -0.68	46.22	44.38	45.50	108,306
16 Mar 23	45.46000 +1.38	45.46	44.08	45.28	97,561
15 Mar 23	44.08000 -1.36	45.82	44.02	45.56	52,598
14 Mar 23	45.44000 +1.32	46.10	43.96	44.00	68,224
13 Mar 23	44.12000 -0.88	45.24	43.12	45.22	91,057
10 Mar 23	45.00000 -0.98	45.58	44.56	44.74	61,103
09 Mar 23	45.98000 -0.64	46.88	45.36	46.62	80,578
08 Mar 23	46.62000 +1.30	46.66	44.72	44.94	49,195
07 Mar 23	45.32000 -0.08	46.70	45.20	45.20	54,684
06 Mar 23	45.40000 +0.56	45.70	44.42	45.16	85,811
03 Mar 23	44.84000 +1.14	45.44	42.36	43.70	198,058
02 Mar 23	43.70000 -4.54	47.80	43.28	46.36	239,243
01 Mar 23	48.24000 -1.22	49.94	47.88	49.82	34,535
28 Feb 23	49.46000 -0.40	50.15	49.00	49.50	57,383
27 Feb 23	49.86000 +1.62	50.40	48.78	48.80	39,303
24 Feb 23	48.24000 -1.16	49.76	47.58	49.74	118,381
23 Feb 23	49.40000 +0.92	50.25	48.80	48.80	55,690
22 Feb 23	48.48000 -2.37	50.50	47.00	50.50	110,985
21 Feb 23	50.85000 -1.25	52.45	50.85	51.90	58,102
20 Feb 23	52.10000 +0.90	52.50	50.95	50.95	72,780
17 Feb 23	51.20000 +0.60	51.40	49.94	50.25	40,651
16 Feb 23	50.60000 +2.08	50.60	48.88	48.88	77,798
15 Feb 23	48.52000 +1.10	48.56	47.28	47.62	36,909
14 Feb 23	47.42000 -0.26	47.98	46.20	47.66	92,889
13 Feb 23	47.68000 -1.78	48.06	45.18	47.54	154,201
10 Feb 23	49.46000 -0.52	49.92	49.04	49.72	48,504
09 Feb 23	49.98000 -0.82	51.50	49.96	51.15	45,470
08 Feb 23	50.80000 +0.80	51.50	50.05	50.25	58,562
07 Feb 23	50.00000 -1.65	51.55	49.64	51.35	61,445
06 Feb 23	51.65000 -0.15	51.85	50.45	51.45	47,397
03 Feb 23	51.80000 -0.95	52.70	51.45	52.70	92,080
02 Feb 23	52.75000 +0.35	53.20	51.50	52.75	67,268
01 Feb 23	52.40000 -0.20	53.70	52.20	52.80	73,525
31 Jan 23	52.60000 -0.25	53.00	51.85	52.85	50,817
30 Jan 23	52.85000 -0.30	53.40	52.15	52.80	62,830
27 Jan 23	53.15000 -1.85	55.40	52.90	55.35	71,468
26 Jan 23	55.00000 +0.60	56.15	54.70	54.90	57,712
25 Jan 23	54.40000 +0.45	54.50	53.55	53.65	49,167
24 Jan 23	53.95000 -1.10	55.45	53.55	55.00	79,378
23 Jan 23	55.05000 +1.10	55.35	54.35	54.35	46,366
20 Jan 23	53.95000 +1.45	53.95	52.85	52.85	37,037
19 Jan 23	52.50000 -0.95	52.95	51.65	52.85	92,820
18 Jan 23	53.45000 -1.55	55.00	53.15	54.95	82,424
17 Jan 23	55.00000 +1.45	55.30	53.75	53.80	71,620
16 Jan 23	53.55000 +1.25	53.55	52.05	52.80	56,983
13 Jan 23	52.30000 +1.80	52.80	50.45	50.85	60,472
12 Jan 23	50.50000 -0.75	51.95	50.30	51.10	80,951
11 Jan 23	51.25000 +1.10	51.25	49.98	50.10	89,330
10 Jan 23	50.15000 +0.35	50.35	48.90	49.32	111,801
09 Jan 23	49.80000 +3.08	50.00	46.92	46.94	174,196
06 Jan 23	46.72000 +0.36	46.72	45.34	46.60	38,926
05 Jan 23	46.36000 +0.48	46.42	45.50	45.90	47,950
04 Jan 23	45.88000 +0.30	46.02	45.42	45.80	33,854
03 Jan 23	45.58000 +0.12	45.94	45.20	45.20	35,584
02 Jan 23	45.46000 +0.40	46.02	45.26	45.26	28,347
30 Dec 22	45.06000 +0.16	45.20	44.80	44.88	12,433
29 Dec 22	44.90000 +0.26	44.96	44.16	44.34	24,589
28 Dec 22	44.64000 -0.06	45.14	44.44	44.56	42,172
27 Dec 22	44.70000 +0.38	44.82	44.20	44.62	29,153
23 Dec 22	44.32000 +0.32	44.84	43.90	44.30	44,907
22 Dec 22	44.00000 +0.18	44.60	43.64	43.74	35,573
21 Dec 22	43.82000 +0.82	44.04	42.70	42.70	45,078
20 Dec 22	43.00000 +0.04	43.24	42.44	42.54	44,235
19 Dec 22	42.96000 +0.20	43.26	42.60	42.60	44,140
16 Dec 22	42.76000 -0.30	43.12	42.32	42.76	138,439
15 Dec 22	43.06000 -1.18	43.88	43.06	43.82	70,766
14 Dec 22	44.24000 +0.68	44.60	43.18	43.46	130,430
13 Dec 22	43.56000 +0.76	44.68	42.80	42.80	59,954
12 Dec 22	42.80000 +1.18	42.92	41.26	41.32	54,768
09 Dec 22	41.62000 +0.70	41.74	40.76	40.96	69,949
08 Dec 22	40.92000 -0.24	41.02	40.10	40.98	43,987
07 Dec 22	41.16000 -0.52	42.10	40.88	41.40	59,458
06 Dec 22	41.68000 -1.38	43.10	41.46	43.10	52,266
05 Dec 22	43.06000 +0.54	43.26	42.10	42.24	72,901
02 Dec 22	42.52000 +1.20	42.58	40.94	41.10	66,702
01 Dec 22	41.32000 +0.80	42.04	40.24	41.44	123,579
30 Nov 22	40.52000 -0.50	41.34	40.32	41.32	65,360
29 Nov 22	41.02000 -0.08	41.30	40.78	41.20	43,465
28 Nov 22	41.10000 -1.76	42.50	40.98	42.50	50,883
25 Nov 22	42.86000 +0.16	42.98	42.00	42.46	63,155
24 Nov 22	42.70000 +1.16	42.84	41.68	41.82	44,722
23 Nov 22	41.54000 -0.10	42.14	41.06	41.88	52,085
22 Nov 22	41.64000 +0.10	41.84	40.70	41.24	63,202
21 Nov 22	41.54000 -0.06	41.56	40.32	41.30	88,738
18 Nov 22	41.60000 +1.78	41.72	39.70	40.02	107,181
17 Nov 22	39.82000 +1.30	39.82	38.60	38.66	148,307
16 Nov 22	38.52000 -2.30	40.70	38.28	40.68	104,072
15 Nov 22	40.82000 -1.04	41.92	40.46	41.90	106,707
14 Nov 22	41.86000 -0.60	42.52	41.32	42.48	129,998
11 Nov 22	42.46000 +1.86	42.46	41.00	41.00	144,011
10 Nov 22	40.60000 +2.02	40.60	37.78	38.14	140,923
09 Nov 22	38.58000 +0.40	39.48	38.04	38.38	173,527
08 Nov 22	38.18000 +0.84	38.42	37.06	37.06	88,079
07 Nov 22	37.34000 +1.06	37.74	36.22	36.50	120,484
04 Nov 22	36.28000 +1.64	36.92	34.86	34.86	94,274
03 Nov 22	34.64000 -0.36	35.16	34.24	34.66	72,542
02 Nov 22	35.00000 +0.84	35.00	33.96	34.14	102,360
01 Nov 22	34.16000 -0.98	36.08	33.84	35.40	58,496
31 Oct 22	35.14000 +0.14	35.48	34.52	34.80	63,160
28 Oct 22	35.00000 +0.02	35.76	34.50	34.72	176,199
27 Oct 22	34.98000 +0.36	35.30	33.28	34.66	108,105
26 Oct 22	34.62000 +0.96	34.62	33.50	33.84	68,137
25 Oct 22	33.66000 +0.54	33.82	32.36	33.34	93,515
24 Oct 22	33.12000 +0.38	33.62	32.58	32.94	88,268
21 Oct 22	32.74000 -0.52	32.90	31.60	32.64	107,971
20 Oct 22	33.26000 -0.26	33.86	32.90	33.20	71,696
19 Oct 22	33.52000 -1.12	35.04	33.36	34.82	117,364
18 Oct 22	34.64000 +0.24	35.18	34.36	34.74	36,242
17 Oct 22	34.40000 +0.54	34.50	33.50	33.82	53,293
14 Oct 22	33.86000 +0.74	34.42	33.22	33.36	91,954
13 Oct 22	33.12000 +0.26	33.28	31.72	32.62	65,353
12 Oct 22	32.86000 -0.20	33.42	32.62	33.30	102,914
11 Oct 22	33.06000 +0.18	33.08	32.02	32.76	82,012
10 Oct 22	32.88000 +1.24	33.00	31.08	31.08	120,237
07 Oct 22	31.64000 -1.32	32.92	31.44	32.76	90,860
06 Oct 22	32.96000 +0.20	33.32	32.82	32.96	63,039
05 Oct 22	32.76000 -0.94	33.86	32.48	33.50	59,995
04 Oct 22	33.70000 +1.12	33.90	32.82	32.82	93,216
03 Oct 22	32.58000 +1.38	33.26	30.58	31.04	98,066
30 Sep 22	31.20000 +0.76	31.48	30.48	30.66	99,390
29 Sep 22	30.44000 +0.08	30.74	29.68	30.18	116,836
28 Sep 22	30.36000 +0.18	30.36	29.04	29.96	116,855
27 Sep 22	30.18000 -0.08	30.78	29.70	30.54	121,488
26 Sep 22	30.26000 -0.32	31.20	30.08	30.28	166,781
23 Sep 22	30.58000 -0.92	32.06	30.58	31.80	107,428
22 Sep 22	31.50000 -1.22	32.08	31.38	31.70	85,124
21 Sep 22	32.72000 +0.36	33.06	31.92	32.14	68,868
20 Sep 22	32.36000 -0.14	32.88	31.86	32.74	166,192
19 Sep 22	32.50000 +0.64	32.56	31.34	31.64	107,870
16 Sep 22	31.86000 -1.40	32.54	31.30	32.34	284,341
15 Sep 22	33.26000 -1.60	35.04	33.26	35.02	140,375
14 Sep 22	34.86000 -1.84	36.50	34.60	36.48	119,257
13 Sep 22	36.70000 -2.12	39.12	36.64	39.08	128,260
12 Sep 22	38.82000 -0.42	39.64	38.68	39.52	108,804
09 Sep 22	39.24000 +0.18	40.26	39.02	39.34	151,679
08 Sep 22	39.06000 +0.60	39.58	37.80	38.84	84,222
07 Sep 22	38.46000 +0.38	38.60	37.42	37.80	70,834
06 Sep 22	38.08000 -1.16	39.42	38.02	38.96	59,424
05 Sep 22	39.24000 -1.04	39.92	38.86	39.30	67,888
02 Sep 22	40.28000 +0.58	40.32	39.06	39.98	96,553
01 Sep 22	39.70000 -1.34	40.60	39.26	40.20	83,263
31 Aug 22	41.04000 -2.86	44.14	40.46	43.90	125,075
30 Aug 22	43.90000 -0.90	45.20	43.72	45.08	48,656
29 Aug 22	44.80000 -0.28	45.14	44.22	44.64	21,792
26 Aug 22	45.08000 -0.94	46.44	44.94	46.34	33,843
25 Aug 22	46.02000 +0.20	46.48	45.50	46.14	28,803
24 Aug 22	45.82000 -0.26	46.28	45.18	46.18	31,538
23 Aug 22	46.08000 +0.62	46.46	45.34	45.34	40,301
22 Aug 22	45.46000 -0.70	46.30	45.16	46.00	43,024
19 Aug 22	46.16000 -1.00	47.02	46.08	46.70	42,308
18 Aug 22	47.16000 +0.20	47.24	46.60	46.60	47,370
17 Aug 22	46.96000 -2.34	49.48	46.66	49.48	96,331
16 Aug 22	49.30000 +1.08	49.50	48.20	48.56	45,282
15 Aug 22	48.22000 -0.36	48.80	47.86	48.76	19,862
12 Aug 22	48.58000 -0.56	49.14	48.26	48.86	29,234
11 Aug 22	49.14000 +0.56	49.42	48.32	48.34	76,876
10 Aug 22	48.58000 +1.14	48.64	46.62	47.46	39,378
09 Aug 22	47.44000 +0.16	47.98	47.26	47.26	55,471
08 Aug 22	47.28000 +0.28	47.54	46.68	47.34	29,719
05 Aug 22	47.00000 +0.22	47.74	46.80	46.86	73,665
04 Aug 22	46.78000 +1.08	46.90	45.46	45.46	67,967
03 Aug 22	45.70000 +1.84	46.10	43.62	43.86	141,780
02 Aug 22	43.86000 -1.32	44.92	43.26	44.74	91,502
01 Aug 22	45.18000 +0.00	45.82	44.74	45.08	65,400
29 Jul 22	45.18000 +0.42	45.80	44.44	44.98	136,311
28 Jul 22	44.76000 -0.64	45.94	44.38	45.74	93,198
27 Jul 22	45.40000 +0.18	45.62	45.04	45.54	69,080
26 Jul 22	45.22000 -0.22	45.82	44.94	45.32	44,665
25 Jul 22	45.44000 -0.78	46.46	44.98	46.02	83,581
22 Jul 22	46.22000 +0.14	46.56	45.92	46.42	48,878
21 Jul 22	46.08000 +0.42	46.58	44.94	46.00	121,847
20 Jul 22	45.66000 -0.70	46.62	45.14	46.02	62,899
19 Jul 22	46.36000 +0.66	46.66	44.86	45.26	62,927
18 Jul 22	45.70000 +1.78	45.74	44.34	44.34	80,150
15 Jul 22	43.92000 +1.66	43.98	42.28	42.56	51,203
14 Jul 22	42.26000 -1.12	43.40	41.92	43.06	68,823
13 Jul 22	43.38000 +0.02	43.38	42.18	42.94	152,064
12 Jul 22	43.36000 -0.20	43.82	42.58	43.24	106,941
11 Jul 22	43.56000 -1.64	44.90	43.30	44.88	63,432
08 Jul 22	45.20000 +1.18	45.44	43.72	44.34	74,008
07 Jul 22	44.02000 +0.20	44.98	43.14	44.14	172,893
06 Jul 22	43.82000 +0.30	44.20	43.20	43.50	306,987
05 Jul 22	43.52000 -2.84	46.70	43.52	46.68	108,011
04 Jul 22	46.36000 +0.04	46.92	46.16	46.60	50,914
01 Jul 22	46.32000 -0.08	46.74	45.76	46.18	63,579
30 Jun 22	46.40000 -2.04	48.00	45.78	48.00	111,472
29 Jun 22	48.44000 -0.88	49.68	48.16	49.68	52,466
28 Jun 22	49.32000 -0.18	49.86	48.78	49.86	62,755
27 Jun 22	49.50000 +0.08	50.95	49.28	49.52	67,470
24 Jun 22	49.42000 +0.38	50.00	49.00	49.00	119,875
23 Jun 22	49.04000 -2.36	51.05	48.72	51.05	89,840
22 Jun 22	51.40000 -1.70	53.10	50.40	53.10	62,414
21 Jun 22	53.10000 +0.15	53.85	52.85	52.95	51,648
20 Jun 22	52.95000 -0.80	54.10	52.40	53.55	66,794
17 Jun 22	53.75000 -0.25	54.50	52.65	53.10	110,953
16 Jun 22	54.00000 -0.90	55.30	53.65	55.30	44,612
15 Jun 22	54.90000 +0.25	55.30	54.15	54.70	67,153
14 Jun 22	54.65000 -1.35	56.35	54.35	55.70	32,525
13 Jun 22	56.00000 -1.20	57.50	55.45	57.50	44,568
10 Jun 22	57.20000 -2.10	60.00	57.15	59.05	50,848
09 Jun 22	59.30000 +0.55	59.95	58.20	58.40	59,222
08 Jun 22	58.75000 -2.40	60.95	58.25	60.90	50,538
07 Jun 22	61.15000 -0.25	61.15	60.20	61.00	26,099
06 Jun 22	61.40000 -0.60	62.60	61.35	61.60	19,041
03 Jun 22	62.00000 +0.90	62.55	61.15	61.25	18,687
02 Jun 22	61.10000 -0.05	61.65	60.40	61.40	32,910
01 Jun 22	61.15000 -0.80	61.90	60.45	61.50	20,093
31 May 22	61.95000 +0.15	63.15	61.25	62.25	65,921
30 May 22	61.80000 +1.70	62.20	60.60	60.65	50,594
27 May 22	60.10000 +1.45	60.70	58.60	58.75	48,552
26 May 22	58.65000 +1.05	58.65	57.75	57.85	26,860
25 May 22	57.60000 -0.10	58.60	57.10	57.70	46,557
24 May 22	57.70000 -0.05	58.40	57.35	57.40	52,794
23 May 22	57.75000 +1.75	57.85	56.00	56.00	32,039
20 May 22	56.00000 -0.25	57.05	55.85	56.65	39,316
19 May 22	56.25000 -0.75	56.90	55.65	56.60	35,992
18 May 22	57.00000 -0.05	57.75	56.80	57.05	45,207
17 May 22	57.05000 +1.35	58.05	56.05	56.05	51,858
16 May 22	55.70000 +0.45	55.80	54.45	55.15	50,671
13 May 22	55.25000 +1.55	55.25	53.90	54.05	51,643
12 May 22	53.70000 -0.95	54.65	51.65	54.65	86,926
11 May 22	54.65000 +0.35	54.90	53.35	54.70	81,658
10 May 22	54.30000 +0.30	55.15	53.95	54.20	54,913
09 May 22	54.00000 -2.25	55.85	53.90	55.85	87,451
06 May 22	56.25000 -1.75	57.70	55.50	57.45	75,231
05 May 22	58.00000 -0.20	60.10	57.95	59.60	67,976
04 May 22	58.20000 +0.60	58.40	56.65	58.00	82,913
03 May 22	57.60000 -0.40	58.60	57.15	58.40	34,859
02 May 22	58.00000 -1.40	59.25	57.55	58.85	59,449
29 Apr 22	59.40000 +0.35	59.95	58.65	58.95	93,396
28 Apr 22	59.05000 +1.05	59.65	57.60	58.00	106,638
27 Apr 22	58.00000 -0.55	58.20	55.00	58.15	248,518
26 Apr 22	58.55000 -6.80	64.45	58.10	64.45	325,331
25 Apr 22	65.35000 -3.30	68.10	64.85	68.00	66,350
22 Apr 22	68.65000 -1.70	70.00	68.50	69.90	38,724
21 Apr 22	70.35000 +1.80	70.80	68.90	69.05	59,675
20 Apr 22	68.55000 -0.55	69.20	67.95	68.90	50,231
19 Apr 22	69.10000 +0.20	69.30	68.60	68.80	48,037
14 Apr 22	68.90000 +0.05	69.25	68.55	68.90	28,452
13 Apr 22	68.85000 -0.05	69.40	68.35	69.10	43,280
12 Apr 22	68.90000 +1.20	69.40	67.40	67.90	44,067
11 Apr 22	67.70000 +0.10	68.50	66.90	68.10	47,871
08 Apr 22	67.60000 +2.55	67.90	65.65	66.35	71,211
07 Apr 22	65.05000 +0.30	66.05	64.65	65.20	56,817
06 Apr 22	64.75000 -2.95	67.75	63.90	67.75	90,788
05 Apr 22	67.70000 -4.60	72.30	67.55	72.20	92,605
04 Apr 22	72.30000 +0.85	72.50	71.15	71.95	58,040
01 Apr 22	71.45000 +0.05	71.65	70.10	71.65	55,959
31 Mar 22	71.40000 -0.90	73.10	71.20	71.80	55,797
30 Mar 22	72.30000 +0.20	72.80	71.60	72.00	63,247
29 Mar 22	72.10000 -0.50	73.60	71.00	73.10	127,892
28 Mar 22	72.60000 +0.80	73.10	71.50	72.10	54,272
25 Mar 22	71.80000 +1.50	72.30	70.30	70.80	92,412
24 Mar 22	70.30000 +0.90	70.70	69.00	69.90	61,420
23 Mar 22	69.40000 -0.90	70.70	68.70	69.90	46,231
22 Mar 22	70.30000 +0.80	70.50	69.20	69.90	48,511
21 Mar 22	69.50000 +0.10	69.80	68.80	69.40	39,724
18 Mar 22	69.40000 +0.30	69.80	68.40	68.90	77,857
17 Mar 22	69.10000 +2.30	69.90	68.40	68.40	54,027
16 Mar 22	66.80000 +0.70	68.40	65.90	66.10	47,425
15 Mar 22	66.10000 +0.10	67.10	65.00	65.70	95,378
14 Mar 22	66.00000 +0.10	66.60	65.10	66.50	39,827
11 Mar 22	65.90000 +2.00	66.70	63.90	63.90	68,677
10 Mar 22	63.90000 +1.10	64.40	62.10	63.20	72,009
09 Mar 22	62.80000 +4.30	63.10	59.30	59.60	80,726
08 Mar 22	58.50000 -0.70	60.80	58.00	59.00	91,651
07 Mar 22	59.20000 -1.50	60.10	58.00	58.90	114,450
04 Mar 22	60.70000 -1.30	62.30	60.20	62.30	59,734
03 Mar 22	62.00000 -0.40	63.90	62.00	62.60	58,529
02 Mar 22	62.40000 +0.50	62.60	60.70	61.30	71,015
01 Mar 22	61.90000 -0.40	62.60	60.60	62.60	49,142
28 Feb 22	62.30000 +0.60	62.40	60.40	60.40	62,632
25 Feb 22	61.70000 +1.00	62.20	60.10	61.00	54,847
24 Feb 22	60.70000 +0.20	61.30	57.70	59.00	87,593
23 Feb 22	60.50000 -0.90	62.70	60.30	61.30	55,187
22 Feb 22	61.40000 -0.20	61.90	59.90	60.80	95,409
21 Feb 22	61.60000 -1.40	63.50	61.60	62.70	33,485
18 Feb 22	63.00000 -1.20	64.40	62.60	63.80	38,516
17 Feb 22	64.20000 -0.90	65.80	64.10	65.50	51,668
16 Feb 22	65.10000 -1.50	67.30	64.70	66.30	41,418
15 Feb 22	66.60000 +0.80	67.30	65.80	66.10	52,038
14 Feb 22	65.80000 -0.70	66.10	64.30	64.70	72,700
11 Feb 22	66.50000 +2.50	67.30	63.70	63.80	88,402
10 Feb 22	64.00000 -2.10	66.50	63.50	66.50	108,897
09 Feb 22	66.10000 +1.70	67.20	64.60	64.70	103,217
08 Feb 22	64.40000 +1.40	66.80	64.10	65.00	83,926
07 Feb 22	63.00000 +0.80	63.10	61.90	62.60	41,111
04 Feb 22	62.20000 -0.70	63.30	61.50	63.10	40,981
03 Feb 22	62.90000 -2.40	65.20	62.90	64.90	52,740
02 Feb 22	65.30000 +1.40	65.90	63.60	63.60	59,725
01 Feb 22	63.90000 +1.30	64.60	63.20	63.20	55,309
31 Jan 22	62.60000 +0.50	63.00	61.20	62.40	56,668
28 Jan 22	62.10000 +0.20	62.10	60.90	61.80	45,892
27 Jan 22	61.90000 -1.50	63.30	61.70	63.30	51,877
26 Jan 22	63.40000 +0.60	64.00	62.40	62.50	54,580
25 Jan 22	62.80000 +1.60	63.60	61.30	61.50	115,087
24 Jan 22	61.20000 -3.20	63.90	60.20	63.70	91,479
21 Jan 22	64.40000 -1.30	66.10	64.10	66.10	66,252
20 Jan 22	65.70000 +0.20	66.50	64.90	65.40	52,010
19 Jan 22	65.50000 +0.60	65.60	63.70	64.60	69,576
18 Jan 22	64.90000 -0.10	65.10	64.30	65.00	72,476
17 Jan 22	65.00000 -3.20	68.20	63.90	68.20	124,183
14 Jan 22	68.20000 -0.50	69.30	67.90	68.20	72,318
13 Jan 22	68.70000 +0.60	69.40	67.50	68.10	47,420
12 Jan 22	68.10000 +1.90	68.90	65.90	66.60	150,270
11 Jan 22	66.20000 -0.40	67.60	66.10	67.00	41,507
10 Jan 22	66.60000 -0.30	66.90	65.90	66.60	50,669
07 Jan 22	66.90000 -1.10	68.60	66.60	67.50	42,037
06 Jan 22	68.00000 -1.70	68.90	67.60	68.80	67,030
05 Jan 22	69.70000 +0.80	69.90	68.30	68.40	38,047
04 Jan 22	68.90000 +0.50	69.10	67.80	68.70	44,509
03 Jan 22	68.40000 +1.00	69.00	67.90	68.00	34,158
30 Dec 21	67.40000 +0.30	67.40	66.20	66.70	36,057
29 Dec 21	67.10000 -0.30	67.50	66.60	67.40	21,479
28 Dec 21	67.40000 +0.20	68.30	67.40	67.60	33,753
27 Dec 21	67.20000 +1.00	67.40	65.90	66.10	18,925
23 Dec 21	66.20000 +0.90	66.40	65.00	65.40	29,259
22 Dec 21	65.30000 +0.70	65.40	64.80	64.90	43,545
21 Dec 21	64.60000 +1.10	65.10	63.80	63.90	59,398
20 Dec 21	63.50000 +0.60	63.90	61.80	62.50	58,134
17 Dec 21	62.90000 -1.50	64.60	61.70	64.40	125,657
16 Dec 21	64.40000 +0.70	65.30	63.80	63.80	99,452
15 Dec 21	63.70000 +1.20	63.80	62.60	62.80	83,559
14 Dec 21	62.50000 -0.40	63.40	61.90	62.80	133,151
13 Dec 21	62.90000 -0.10	63.70	62.80	63.20	56,970
10 Dec 21	63.00000 +0.00	63.50	62.70	63.30	41,027
09 Dec 21	63.00000 -0.10	64.00	62.90	63.10	71,585
08 Dec 21	63.10000 +0.10	63.50	62.60	63.10	61,704
07 Dec 21	63.00000 +2.60	63.30	60.70	60.80	113,471
06 Dec 21	60.40000 +0.70	60.90	59.40	59.80	81,449
03 Dec 21	59.70000 +0.20	61.10	59.50	59.90	79,896
02 Dec 21	59.50000 +0.30	59.60	58.60	58.80	71,035
01 Dec 21	59.20000 +0.70	59.60	58.50	58.80	40,186
30 Nov 21	58.50000 +0.00	59.10	58.00	58.00	73,983
29 Nov 21	58.50000 +0.50	59.30	58.10	58.10	57,567
26 Nov 21	58.00000 -1.40	59.20	57.80	59.20	51,455
25 Nov 21	59.40000 +0.20	59.80	59.00	59.40	33,708
24 Nov 21	59.20000 -0.80	60.10	58.20	60.00	81,933
23 Nov 21	60.00000 +0.10	60.60	58.90	59.40	93,939
22 Nov 21	59.90000 +0.30	60.90	59.60	59.90	46,262
19 Nov 21	59.60000 +0.30	60.20	59.00	59.20	49,925
18 Nov 21	59.30000 -0.80	60.40	58.60	60.20	64,958
17 Nov 21	60.10000 -0.70	60.80	58.80	60.80	101,292
16 Nov 21	60.80000 +0.00	61.20	60.30	61.10	71,543
15 Nov 21	60.80000 +0.40	61.30	59.30	60.40	92,550
12 Nov 21	60.40000 -1.70	62.00	60.30	61.80	53,445
11 Nov 21	62.10000 +0.60	62.10	60.40	61.20	51,862
10 Nov 21	61.50000 -0.80	61.70	60.30	61.20	87,729
09 Nov 21	62.30000 +0.50	62.90	61.60	62.00	56,362
08 Nov 21	61.80000 +0.40	62.40	61.30	61.50	49,773
05 Nov 21	61.40000 -2.20	63.60	61.30	63.50	62,124
04 Nov 21	63.60000 +0.70	63.80	62.20	63.30	73,568
03 Nov 21	62.90000 +0.80	62.90	61.00	62.20	117,006
02 Nov 21	62.10000 -1.50	63.40	61.60	63.40	76,840
01 Nov 21	63.60000 -0.70	65.20	63.10	64.50	67,946
29 Oct 21	64.30000 -0.10	65.00	63.20	64.50	86,440
28 Oct 21	64.40000 -2.90	67.40	62.10	66.90	185,490
27 Oct 21	67.30000 -2.20	69.70	66.90	69.10	102,819
26 Oct 21	69.50000 -0.80	70.80	69.00	70.80	34,173
25 Oct 21	70.30000 +0.50	70.50	68.80	69.90	45,809
22 Oct 21	69.80000 -0.10	70.90	69.30	70.30	49,545
21 Oct 21	69.90000 +1.40	70.40	68.40	69.00	51,064
20 Oct 21	68.50000 -1.20	69.60	67.80	69.60	37,912
19 Oct 21	69.70000 +1.00	69.70	68.10	69.00	67,502
18 Oct 21	68.70000 +2.90	69.60	65.00	65.70	125,951
15 Oct 21	65.80000 -0.60	66.90	65.10	66.80	54,607
14 Oct 21	66.40000 +2.30	66.50	63.60	63.70	84,295
13 Oct 21	64.10000 +1.30	64.20	62.30	62.60	35,274
12 Oct 21	62.80000 -0.40	63.30	62.20	62.70	66,353
11 Oct 21	63.20000 +0.20	63.70	61.60	62.00	88,474
08 Oct 21	63.00000 +0.20	63.50	62.20	62.90	48,352
07 Oct 21	62.80000 +2.20	63.00	60.70	60.90	97,551
06 Oct 21	60.60000 -1.50	62.10	60.50	62.00	78,627
05 Oct 21	62.10000 +0.70	62.10	60.40	61.20	105,722
04 Oct 21	61.40000 -3.90	65.20	61.10	65.20	144,199
01 Oct 21	65.30000 -0.60	66.10	63.40	64.70	62,684
30 Sep 21	65.90000 +1.30	66.10	64.50	64.60	66,254
29 Sep 21	64.60000 -0.20	65.40	63.90	65.00	77,125
28 Sep 21	64.80000 -1.80	66.60	64.50	66.60	57,019
27 Sep 21	66.60000 -0.70	68.00	66.30	67.40	24,295
24 Sep 21	67.30000 +0.10	67.60	66.20	66.80	52,021
23 Sep 21	67.20000 +0.90	67.20	65.90	65.90	47,064
22 Sep 21	66.30000 +1.60	66.30	64.20	65.00	46,739
21 Sep 21	64.70000 -1.00	67.10	64.60	65.70	51,448
20 Sep 21	65.70000 -3.30	68.40	65.70	68.00	116,288
17 Sep 21	69.00000 -2.00	71.60	68.40	71.40	669,286
16 Sep 21	71.00000 +0.50	71.40	70.40	71.00	45,724
15 Sep 21	70.50000 -0.70	72.20	70.40	71.00	86,931
14 Sep 21	71.20000 +0.60	71.40	70.40	70.80	43,892
13 Sep 21	70.60000 -0.30	71.30	69.60	71.20	37,624
10 Sep 21	70.90000 +1.20	71.40	69.50	69.80	48,353
09 Sep 21	69.70000 -0.40	70.70	69.10	69.70	47,734
08 Sep 21	70.10000 -2.40	72.80	69.90	72.80	34,120
07 Sep 21	72.50000 +0.50	72.90	71.70	71.90	32,570
06 Sep 21	72.00000 +1.00	72.20	70.50	71.40	32,513
03 Sep 21	71.00000 +0.40	71.20	70.20	70.90	26,922
02 Sep 21	70.60000 +1.10	71.30	69.30	69.30	76,933
01 Sep 21	69.50000 +0.80	69.70	67.90	69.20	46,942
31 Aug 21	68.70000 +0.60	70.60	68.00	68.50	72,173
30 Aug 21	68.10000 +1.40	68.10	66.20	67.00	64,941
27 Aug 21	66.70000 +0.30	67.00	65.90	66.50	56,124
26 Aug 21	66.40000 +0.20	66.60	65.70	66.20	46,745
25 Aug 21	66.20000 +0.10	66.80	65.90	66.50	35,880
24 Aug 21	66.10000 -0.70	67.10	66.10	66.40	34,171
23 Aug 21	66.80000 -0.30	67.50	66.10	67.50	66,452
20 Aug 21	67.10000 -1.20	68.80	66.40	68.80	51,670
19 Aug 21	68.30000 -2.90	71.00	67.50	71.00	67,110
18 Aug 21	71.20000 +0.80	71.20	69.90	70.90	32,466
17 Aug 21	70.40000 +0.50	70.60	69.40	69.90	27,967
16 Aug 21	69.90000 +0.30	70.10	69.00	70.00	32,564
13 Aug 21	69.60000 -0.40	70.30	68.50	70.20	27,622
12 Aug 21	70.00000 +0.20	70.40	69.60	70.20	22,466
11 Aug 21	69.80000 +0.50	70.10	68.80	69.30	23,135
10 Aug 21	69.30000 +0.80	69.60	68.50	69.10	25,612
09 Aug 21	68.50000 -1.00	69.30	68.00	69.30	33,100
06 Aug 21	69.50000 -0.60	71.00	68.90	70.60	48,294
05 Aug 21	70.10000 +1.10	70.30	68.80	69.10	35,678
04 Aug 21	69.00000 +0.20	69.30	68.50	69.20	19,252
03 Aug 21	68.80000 +1.10	68.80	67.20	67.60	31,894
02 Aug 21	67.70000 +1.50	68.00	65.50	66.80	50,201
30 Jul 21	66.20000 -0.70	67.50	65.70	67.40	38,869
29 Jul 21	66.90000 -0.30	67.70	65.10	67.70	57,654
28 Jul 21	67.20000 +0.50	67.20	66.20	67.20	28,729
27 Jul 21	66.70000 +0.20	67.60	65.40	66.10	63,305
26 Jul 21	66.50000 +0.80	66.60	65.20	65.80	43,823
23 Jul 21	65.70000 +0.10	66.20	65.10	65.90	37,267
22 Jul 21	65.60000 +2.00	66.30	63.80	64.00	54,941
21 Jul 21	63.60000 +0.80	63.80	63.00	63.20	29,317
20 Jul 21	62.80000 -1.40	64.60	62.80	63.90	39,148
19 Jul 21	64.20000 -1.70	65.50	63.60	65.50	62,151
16 Jul 21	65.90000 -0.80	66.80	65.50	66.60	37,638
15 Jul 21	66.70000 +0.70	66.90	65.10	66.40	34,964
14 Jul 21	66.00000 -0.20	66.90	65.70	66.30	45,113
13 Jul 21	66.20000 +1.70	66.50	64.00	64.90	50,624
12 Jul 21	64.50000 -0.40	65.30	64.00	65.30	44,269
09 Jul 21	64.90000 -0.50	65.70	63.60	65.60	63,412
08 Jul 21	65.40000 -1.20	66.50	64.60	66.20	54,516
07 Jul 21	66.60000 +1.00	66.90	65.50	66.00	49,484
06 Jul 21	65.60000 -0.50	66.70	64.90	66.40	64,187
05 Jul 21	66.10000 +0.20	66.80	65.50	66.20	41,730
02 Jul 21	65.90000 +0.30	66.70	65.20	66.10	80,005
01 Jul 21	65.60000 +0.80	66.00	62.40	64.20	78,597
30 Jun 21	64.80000 +1.30	65.70	63.60	64.10	76,431
29 Jun 21	63.50000 +1.40	63.60	61.50	62.00	43,001
28 Jun 21	62.10000 +1.80	62.20	60.20	60.70	77,184
25 Jun 21	60.30000 +0.10	60.80	60.00	60.10	42,125
24 Jun 21	60.20000 -0.50	61.40	59.90	61.10	38,124
23 Jun 21	60.70000 -0.50	61.80	60.10	61.60	51,590
22 Jun 21	61.20000 -0.30	62.00	60.10	61.90	69,621
21 Jun 21	61.50000 +0.80	63.60	61.10	61.60	336,607
18 Jun 21	60.70000 -1.50	63.00	60.50	61.90	125,292
17 Jun 21	62.20000 +4.30	63.10	57.30	57.40	194,598
16 Jun 21	57.90000 +0.00	58.30	57.30	57.60	35,286
15 Jun 21	57.90000 -1.00	59.30	57.90	59.30	22,001
14 Jun 21	58.90000 +0.90	59.50	58.10	58.10	40,045
11 Jun 21	58.00000 +0.00	58.30	57.90	58.00	23,017
10 Jun 21	58.00000 +0.50	58.50	57.50	57.50	19,779
09 Jun 21	57.50000 -0.50	58.40	57.50	58.40	54,381
08 Jun 21	58.00000 -0.40	58.60	57.70	58.10	45,407
07 Jun 21	58.40000 -0.10	59.00	58.20	58.80	18,249
04 Jun 21	58.50000 -0.30	59.30	58.20	58.40	24,897
03 Jun 21	58.80000 -0.80	59.90	58.50	59.90	35,499
02 Jun 21	59.60000 -0.40	60.50	59.30	60.40	46,605
01 Jun 21	60.00000 +0.70	60.50	59.50	59.50	42,388
31 May 21	59.30000 +0.80	59.60	58.30	58.30	25,625
28 May 21	58.50000 +0.20	59.20	58.10	58.60	49,478
27 May 21	58.30000 +0.20	59.40	58.30	58.40	64,967
26 May 21	58.10000 -0.20	58.90	57.80	58.70	36,866
25 May 21	58.30000 -0.10	59.90	58.20	59.00	50,787
21 May 21	58.40000 -1.30	59.50	58.00	59.40	41,519
20 May 21	59.70000 +1.00	60.20	58.60	58.60	39,730
19 May 21	58.70000 +0.90	58.90	57.20	57.90	77,419
18 May 21	57.80000 -3.80	60.40	57.30	59.90	114,370
17 May 21	61.60000 -0.20	62.60	61.40	62.10	41,061
14 May 21	61.80000 +1.60	62.10	59.90	59.90	57,598
13 May 21	60.20000 +1.20	60.80	58.30	59.40	30,481
12 May 21	59.00000 -0.30	60.80	58.70	59.60	38,351
11 May 21	59.30000 -0.30	60.10	58.50	60.00	48,772
10 May 21	59.60000 +2.90	60.40	56.80	57.00	78,546
07 May 21	56.70000 +1.10	57.00	55.60	55.60	46,142
06 May 21	55.60000 -1.70	57.70	55.60	57.60	62,329
05 May 21	57.30000 -0.60	58.60	57.10	57.90	68,558
04 May 21	57.90000 -0.40	58.50	57.80	58.30	66,202
03 May 21	58.30000 +0.10	59.10	57.90	58.60	49,591
30 Apr 21	58.20000 -0.80	59.40	57.50	59.10	73,149
29 Apr 21	59.00000 +0.60	59.30	56.20	57.90	133,135
28 Apr 21	58.40000 -0.80	60.20	57.20	59.60	125,816
27 Apr 21	59.20000 -3.90	63.50	56.60	63.40	172,621
26 Apr 21	63.10000 +1.20	63.80	61.70	61.90	58,103
23 Apr 21	61.90000 +1.00	63.00	60.80	61.20	40,183
22 Apr 21	60.90000 +1.40	61.50	59.80	59.80	27,775
21 Apr 21	59.50000 +0.50	59.60	58.70	59.30	19,265
20 Apr 21	59.00000 -1.30	60.50	58.60	60.50	44,361
19 Apr 21	60.30000 -1.30	62.40	59.90	61.60	31,869
16 Apr 21	61.60000 +0.70	62.00	60.50	61.30	33,631
15 Apr 21	60.90000 +0.30	61.60	60.60	61.00	27,334
14 Apr 21	60.60000 +0.80	61.30	59.40	60.20	42,117
13 Apr 21	59.80000 +0.70	59.90	58.80	59.20	21,895
12 Apr 21	59.10000 -1.20	61.80	59.00	60.80	23,648
09 Apr 21	60.30000 +0.20	61.70	59.30	60.50	60,734
08 Apr 21	60.10000 +1.50	61.70	59.00	59.00	97,765
07 Apr 21	58.60000 -1.00	59.30	58.10	59.20	27,379
06 Apr 21	59.60000 +1.20	59.60	57.80	58.80	56,445
01 Apr 21	58.40000 +1.30	58.50	57.00	57.40	19,159
31 Mar 21	57.10000 -0.70	59.20	57.10	57.60	95,867
30 Mar 21	57.80000 +0.80	57.80	56.90	57.40	35,231
29 Mar 21	57.00000 +0.40	57.20	56.50	56.50	20,443
26 Mar 21	56.60000 +1.70	56.70	55.30	55.30	29,047
25 Mar 21	54.90000 +0.70	55.30	53.70	54.60	40,141
24 Mar 21	54.20000 -1.60	55.90	53.90	55.90	51,302
23 Mar 21	55.80000 -0.60	56.70	55.60	56.70	50,788
22 Mar 21	56.40000 +1.50	57.20	56.00	56.00	73,082
19 Mar 21	54.90000 +0.30	55.50	53.70	54.20	75,347
18 Mar 21	54.60000 +1.30	54.80	52.20	53.80	66,310
17 Mar 21	53.30000 -0.60	54.10	53.10	54.10	27,785
16 Mar 21	53.90000 -0.20	54.90	53.70	54.30	48,793
15 Mar 21	54.10000 +0.60	54.70	53.50	53.50	68,274
12 Mar 21	53.50000 -0.80	54.20	52.90	53.90	46,987
11 Mar 21	54.30000 +0.50	54.90	53.70	53.70	30,891
10 Mar 21	53.80000 -0.20	54.00	53.30	54.00	45,406
09 Mar 21	54.00000 +0.40	54.50	52.40	53.20	115,858
08 Mar 21	53.60000 +0.50	54.10	52.90	53.10	42,399
05 Mar 21	53.10000 -0.30	54.40	52.40	53.20	56,454
04 Mar 21	53.40000 -1.40	54.60	52.40	54.40	56,755
03 Mar 21	54.80000 -2.20	57.10	54.60	57.00	53,685
02 Mar 21	57.00000 -1.80	59.00	56.40	59.00	92,169
01 Mar 21	58.80000 +2.60	59.20	56.70	56.70	54,628
26 Feb 21	56.20000 -1.90	57.60	55.60	57.60	47,921
25 Feb 21	58.10000 +2.10	58.50	56.50	56.50	52,916
24 Feb 21	56.00000 -0.60	59.50	55.90	57.00	98,999
23 Feb 21	56.60000 +2.20	56.60	53.10	54.80	77,722
22 Feb 21	54.40000 -0.30	55.30	53.80	55.20	35,826
19 Feb 21	54.70000 +0.70	55.00	53.70	54.30	76,394
18 Feb 21	54.00000 -1.00	55.40	53.70	55.40	68,729
17 Feb 21	55.00000 -1.30	56.70	54.80	56.70	32,713
16 Feb 21	56.30000 -0.70	57.40	55.90	56.50	40,599
15 Feb 21	57.00000 +1.50	57.00	55.20	55.90	80,006
12 Feb 21	55.50000 +0.00	55.80	54.40	55.80	56,641
11 Feb 21	55.50000 -0.20	56.20	54.60	56.10	39,334
10 Feb 21	55.70000 +1.70	55.80	53.90	54.00	49,498
09 Feb 21	54.00000 -0.40	54.90	53.70	54.40	54,311
08 Feb 21	54.40000 -1.60	56.50	54.40	56.50	51,173
05 Feb 21	56.00000 -0.50	56.90	55.00	56.90	59,404
04 Feb 21	56.50000 +0.80	57.10	55.30	55.30	56,040
03 Feb 21	55.70000 +0.50	56.10	55.20	55.20	64,145
02 Feb 21	55.20000 -0.20	56.40	55.00	55.90	41,986
01 Feb 21	55.40000 +0.80	56.30	54.60	55.00	39,526
29 Jan 21	54.60000 -0.30	55.50	54.00	54.70	46,648
28 Jan 21	54.90000 +1.60	54.90	51.20	51.70	114,089
27 Jan 21	53.30000 -3.10	56.80	53.10	56.70	88,515
26 Jan 21	56.40000 -0.20	57.40	55.90	56.60	58,311
25 Jan 21	56.60000 -1.30	58.50	56.60	58.30	27,134
22 Jan 21	57.90000 -0.80	59.20	57.30	59.20	54,613
21 Jan 21	58.70000 +0.20	60.00	56.80	58.90	116,576
20 Jan 21	58.50000 +1.10	58.80	57.40	57.40	108,433
19 Jan 21	57.40000 +1.80	57.40	54.70	55.60	125,342
18 Jan 21	55.60000 +0.40	55.60	54.60	55.20	42,774
15 Jan 21	55.20000 -0.50	55.60	54.40	55.20	66,384
14 Jan 21	55.70000 +1.70	55.90	54.00	54.20	87,949
13 Jan 21	54.00000 -2.50	56.40	53.70	56.40	65,116
12 Jan 21	56.50000 +1.00	56.70	55.00	55.90	96,472
11 Jan 21	55.50000 +0.50	55.50	54.30	55.00	61,439
08 Jan 21	55.00000 +1.10	55.20	53.40	53.50	53,039
07 Jan 21	53.90000 +1.00	54.20	52.40	53.20	88,197
06 Jan 21	52.90000 +2.50	52.90	50.30	50.70	51,289
05 Jan 21	50.40000 +0.65	50.70	49.65	50.10	39,720
04 Jan 21	49.75000 -1.95	52.00	49.70	51.50	59,831
30 Dec 20	51.70000 +1.80	52.00	49.60	49.60	44,959
29 Dec 20	49.90000 +0.95	50.20	49.20	49.30	30,737
28 Dec 20	48.95000 -0.45	49.70	48.10	49.50	40,444
23 Dec 20	49.40000 +0.50	49.45	48.40	49.25	25,763
22 Dec 20	48.90000 +0.55	49.05	48.25	48.95	30,947
21 Dec 20	48.35000 -1.40	49.80	46.95	49.80	65,693
18 Dec 20	49.75000 +1.60	49.80	48.30	48.30	127,696
17 Dec 20	48.15000 +1.20	48.40	46.75	47.25	47,333
16 Dec 20	46.95000 -1.30	47.90	46.40	46.40	40,402
15 Dec 20	48.25000 +0.25	48.45	47.55	48.20	46,357
14 Dec 20	48.00000 +1.45	48.15	46.30	46.85	63,473
11 Dec 20	46.55000 -1.20	48.65	45.95	47.40	62,539
10 Dec 20	47.75000 -0.10	50.40	46.20	48.00	92,438
09 Dec 20	47.85000 +1.95	48.20	45.80	46.20	83,513
08 Dec 20	45.90000 +1.30	46.00	43.95	44.00	100,975
07 Dec 20	44.60000 +0.60	44.65	43.75	44.25	46,168
04 Dec 20	44.00000 -0.90	44.85	43.30	44.50	103,997
03 Dec 20	44.90000 +1.75	45.00	43.00	43.00	108,484
02 Dec 20	43.15000 -0.80	46.00	43.00	44.25	108,195
01 Dec 20	43.95000 +0.35	44.10	43.05	43.30	66,799
30 Nov 20	43.60000 +0.00	43.80	43.00	43.35	66,272
27 Nov 20	43.60000 +0.75	43.90	42.35	42.70	38,730
26 Nov 20	42.85000 +1.55	43.80	41.65	41.70	87,679
25 Nov 20	41.30000 +1.15	41.55	40.20	40.35	60,301
24 Nov 20	40.15000 -0.15	40.85	39.95	40.55	32,780
23 Nov 20	40.30000 +0.05	40.50	39.85	40.25	33,128
20 Nov 20	40.25000 +0.50	40.45	39.80	39.80	35,038
19 Nov 20	39.75000 -0.05	39.80	39.10	39.75	68,932
18 Nov 20	39.80000 +0.85	39.95	38.75	38.75	49,199
17 Nov 20	38.95000 -0.05	39.15	38.60	38.80	28,342
16 Nov 20	39.00000 +0.75	39.90	38.50	38.50	52,973
13 Nov 20	38.25000 -0.10	38.60	38.15	38.35	33,584
12 Nov 20	38.35000 -0.35	38.90	37.95	38.90	49,986
11 Nov 20	38.70000 +1.20	39.15	37.40	37.50	72,942
10 Nov 20	37.50000 -0.20	38.20	37.40	37.90	81,912
09 Nov 20	37.70000 +1.20	38.25	36.70	36.70	88,043
06 Nov 20	36.50000 +0.30	36.80	36.00	36.30	40,539
05 Nov 20	36.20000 +1.15	36.25	35.00	35.30	30,958
04 Nov 20	35.05000 -0.55	35.95	34.80	35.60	41,367
03 Nov 20	35.60000 +0.40	35.75	35.00	35.00	51,595
02 Nov 20	35.20000 -0.10	35.65	34.95	35.50	26,778
30 Oct 20	35.30000 +1.05	36.45	33.80	34.00	87,328
29 Oct 20	34.25000 -0.50	35.75	33.15	34.90	54,805
28 Oct 20	34.75000 -1.10	36.05	34.40	36.00	38,635
27 Oct 20	35.85000 -0.15	36.25	35.75	36.25	46,791
26 Oct 20	36.00000 -0.90	36.70	35.80	36.70	26,602
23 Oct 20	36.90000 +0.50	37.65	36.35	36.45	33,334
22 Oct 20	36.40000 +0.40	36.50	34.95	36.20	29,353
21 Oct 20	36.00000 +0.20	36.30	35.60	35.60	51,665
20 Oct 20	35.80000 +0.40	35.90	35.10	35.50	35,692
19 Oct 20	35.40000 -0.95	36.60	35.25	36.55	29,086
16 Oct 20	36.35000 +0.75	37.00	35.45	35.45	65,585
15 Oct 20	35.60000 -0.10	35.95	35.30	35.95	22,505
14 Oct 20	35.70000 -0.65	36.50	35.60	36.45	20,144
13 Oct 20	36.35000 +0.90	36.40	35.30	35.45	58,933
12 Oct 20	35.45000 -0.05	35.95	35.00	35.80	34,004
09 Oct 20	35.50000 -0.20	35.90	35.20	35.90	20,018
08 Oct 20	35.70000 +0.50	36.20	34.95	34.95	65,371
07 Oct 20	35.20000 -0.45	35.55	34.80	35.40	36,460
06 Oct 20	35.65000 +0.65	36.70	34.90	35.30	39,595
05 Oct 20	35.00000 +0.60	35.00	34.10	34.45	49,483
02 Oct 20	34.40000 +0.05	34.60	34.15	34.50	24,925
01 Oct 20	34.35000 +0.15	34.50	33.85	34.45	24,568
30 Sep 20	34.20000 +0.30	34.35	33.75	33.95	48,646
29 Sep 20	33.90000 +0.00	34.00	33.55	33.80	26,997
28 Sep 20	33.90000 +0.15	34.10	33.60	33.80	15,730
25 Sep 20	33.75000 -0.10	33.90	33.20	33.80	25,291
24 Sep 20	33.85000 +0.35	34.10	33.00	33.35	25,227
23 Sep 20	33.50000 +0.15	33.80	33.20	33.45	21,077
22 Sep 20	33.35000 +0.65	34.05	32.75	32.95	26,301
21 Sep 20	32.70000 -1.20	34.55	32.40	33.70	38,925
18 Sep 20	33.90000 +0.75	33.90	33.00	33.00	69,363
17 Sep 20	33.15000 -0.20	33.45	33.00	33.35	8,375
16 Sep 20	33.35000 +0.30	33.55	33.10	33.25	15,200
15 Sep 20	33.05000 -0.85	34.10	32.80	33.90	24,801
14 Sep 20	33.90000 -0.15	34.60	33.80	34.30	25,355
11 Sep 20	34.05000 -0.40	34.50	34.00	34.35	6,837
10 Sep 20	34.45000 -0.30	35.00	34.05	35.00	8,566
09 Sep 20	34.75000 +0.30	34.90	33.90	34.30	21,431
08 Sep 20	34.45000 +0.75	34.55	33.20	33.90	19,894
07 Sep 20	33.70000 +0.40	34.05	33.15	33.15	23,878
04 Sep 20	33.30000 -1.40	34.90	32.95	34.45	29,412
03 Sep 20	34.70000 -0.30	35.35	34.65	34.85	21,461
02 Sep 20	35.00000 -0.20	35.85	34.60	35.45	25,238
01 Sep 20	35.20000 +0.35	35.20	34.45	35.05	26,295
31 Aug 20	34.85000 +0.80	34.85	33.90	33.90	23,162
28 Aug 20	34.05000 -0.25	34.30	33.80	34.30	22,053
27 Aug 20	34.30000 +0.70	34.45	33.45	33.60	28,498
26 Aug 20	33.60000 +1.10	33.60	32.50	32.70	23,912
25 Aug 20	32.50000 -0.55	33.25	32.25	33.05	16,708
24 Aug 20	33.05000 +0.60	33.35	32.65	32.65	16,967
21 Aug 20	32.45000 +0.90	32.65	31.65	31.70	22,346
20 Aug 20	31.55000 -0.30	31.80	31.35	31.75	12,361
19 Aug 20	31.85000 +0.10	32.35	31.80	31.95	16,086
18 Aug 20	31.75000 -0.25	32.40	31.75	32.05	12,938
17 Aug 20	32.00000 +0.20	32.15	31.80	32.00	15,859
14 Aug 20	31.80000 -0.90	32.85	31.80	32.50	26,159
13 Aug 20	32.70000 -0.40	33.30	32.70	32.90	19,093
12 Aug 20	33.10000 +1.45	33.10	31.50	31.65	22,805
11 Aug 20	31.65000 -0.25	32.75	31.65	32.10	41,457
10 Aug 20	31.90000 +0.10	32.25	31.35	31.60	34,607
07 Aug 20	31.80000 -0.15	32.20	31.55	31.85	25,047
06 Aug 20	31.95000 +0.05	32.15	31.70	31.70	31,913
05 Aug 20	31.90000 -0.30	32.55	31.70	32.00	41,172
04 Aug 20	32.20000 -1.40	33.35	32.20	33.35	40,052
03 Aug 20	33.60000 -0.65	34.95	33.35	34.50	49,295
31 Jul 20	34.25000 +0.15	35.00	33.95	34.10	45,644
30 Jul 20	34.10000 -0.60	34.60	34.00	34.60	19,827
29 Jul 20	34.70000 +0.25	35.05	34.40	34.55	19,809
28 Jul 20	34.45000 -1.00	35.45	34.30	35.45	13,872
27 Jul 20	35.45000 +0.65	36.20	35.00	35.05	41,681
24 Jul 20	34.80000 -0.60	35.25	34.70	35.00	10,334
23 Jul 20	35.40000 +0.40	35.55	34.75	34.75	15,408
22 Jul 20	35.00000 +0.05	35.20	34.65	34.95	12,447
21 Jul 20	34.95000 +0.45	35.55	34.55	34.75	23,302
20 Jul 20	34.50000 -0.75	35.40	34.35	35.40	25,793
17 Jul 20	35.25000 +0.40	36.20	35.00	35.10	27,652
16 Jul 20	34.85000 +0.05	35.15	34.35	34.55	23,618
15 Jul 20	34.80000 +1.10	34.95	33.95	34.00	39,190
14 Jul 20	33.70000 +1.10	33.90	32.35	32.60	28,073
13 Jul 20	32.60000 -0.20	33.20	32.45	32.65	12,155
10 Jul 20	32.80000 -0.20	33.00	32.70	32.80	11,517
09 Jul 20	33.00000 -0.85	34.05	32.90	33.75	17,070
08 Jul 20	33.85000 +0.20	34.40	33.50	33.50	25,254
07 Jul 20	33.65000 -0.40	33.95	33.30	33.80	35,003
06 Jul 20	34.05000 -0.10	34.75	33.85	34.40	21,195
03 Jul 20	34.15000 -0.05	34.50	33.95	34.45	14,048
02 Jul 20	34.20000 -0.10	34.45	32.30	32.60	42,812
01 Jul 20	34.30000 -0.40	35.25	34.25	34.95	64,180
30 Jun 20	34.70000 +1.00	35.20	34.30	34.65	63,167
29 Jun 20	33.70000 +0.05	34.25	33.25	33.80	30,576
26 Jun 20	33.65000 +0.75	33.90	32.95	33.10	37,074
25 Jun 20	32.90000 -0.10	33.05	32.45	32.80	25,130
24 Jun 20	33.00000 +0.00	33.25	32.50	32.70	27,291
23 Jun 20	33.00000 +0.40	33.40	32.50	32.80	31,286
22 Jun 20	32.60000 +0.10	32.95	32.20	32.70	43,341
19 Jun 20	32.50000 -1.05	33.30	31.80	33.30	57,056
18 Jun 20	33.55000 +1.00	33.90	32.50	32.75	67,753
17 Jun 20	32.55000 +0.10	33.00	32.00	32.25	87,744
16 Jun 20	32.45000 +1.75	32.65	30.90	30.90	36,723
15 Jun 20	30.70000 -0.65	31.15	30.20	31.15	58,847
12 Jun 20	31.35000 -0.65	32.50	31.00	32.20	96,267
11 Jun 20	32.00000 -1.95	33.85	31.80	33.65	71,464
10 Jun 20	33.95000 -0.35	35.15	33.95	34.35	29,933
09 Jun 20	34.30000 -1.45	36.20	34.10	36.00	156,726
08 Jun 20	35.75000 -0.30	35.95	35.05	35.80	54,736
05 Jun 20	36.05000 +1.55	36.05	34.30	34.50	71,537
04 Jun 20	34.50000 -0.10	35.00	34.15	34.80	56,587
03 Jun 20	34.60000 +0.50	34.60	33.90	34.35	59,008
02 Jun 20	34.10000 -0.05	35.00	33.75	34.05	75,773
29 May 20	34.15000 +0.25	34.15	33.25	34.15	358,231
28 May 20	33.90000 -0.40	34.75	33.50	34.30	57,038
27 May 20	34.30000 +1.60	34.30	32.40	32.90	85,058
26 May 20	32.70000 +1.00	32.75	31.80	31.90	80,212
25 May 20	31.70000 -0.20	32.10	31.45	31.90	45,161
22 May 20	31.90000 -0.20	32.40	31.70	32.15	20,321
21 May 20	32.10000 +0.40	32.60	31.35	31.70	53,351
20 May 20	31.70000 +0.20	31.85	31.00	31.35	28,496
19 May 20	31.50000 +0.30	31.95	30.75	31.45	25,792
18 May 20	31.20000 +1.35	31.20	30.05	30.05	39,561
15 May 20	29.85000 +0.55	30.35	29.35	29.55	29,321
14 May 20	29.30000 -0.05	29.90	28.45	29.10	50,703
13 May 20	29.35000 -0.50	30.45	29.35	29.90	49,260
12 May 20	29.85000 +0.45	30.40	29.25	29.40	30,121
11 May 20	29.40000 +0.35	29.50	28.40	29.25	26,743
08 May 20	29.05000 -0.20	29.40	28.75	29.25	8,843
07 May 20	29.25000 +0.80	29.25	28.35	28.70	26,460
06 May 20	28.45000 -0.75	30.10	28.35	29.45	70,086
05 May 20	29.20000 +1.35	29.20	27.90	28.10	48,194
04 May 20	27.85000 -1.00	28.90	27.15	28.90	20,851
30 Apr 20	28.85000 -0.90	30.60	28.25	29.95	52,335
29 Apr 20	29.75000 +1.70	29.95	28.15	28.30	41,620
28 Apr 20	28.05000 +0.15	28.35	27.65	27.85	11,761
27 Apr 20	27.90000 +0.90	27.90	26.80	27.25	15,874
24 Apr 20	27.00000 -0.70	27.70	26.90	27.45	23,082
23 Apr 20	27.70000 +1.45	27.70	25.85	26.10	31,903
22 Apr 20	26.25000 +0.10	26.75	25.95	26.40	23,018
21 Apr 20	26.15000 -0.55	26.55	25.70	26.50	20,876
20 Apr 20	26.70000 -0.10	27.05	26.30	26.65	39,542
17 Apr 20	26.80000 +1.25	27.25	25.80	25.80	40,910
16 Apr 20	25.55000 +0.15	26.05	24.55	25.65	66,766
15 Apr 20	25.40000 -1.75	27.15	25.00	26.95	65,381
14 Apr 20	27.15000 -0.10	27.65	26.40	27.50	48,470
09 Apr 20	27.25000 +0.20	28.05	27.00	27.30	20,231
08 Apr 20	27.05000 +0.65	27.25	26.15	26.20	46,891
07 Apr 20	26.40000 +0.65	26.95	25.95	25.95	35,617
06 Apr 20	25.75000 +0.30	26.65	25.55	25.55	22,113
03 Apr 20	25.45000 -0.20	26.15	25.25	25.80	15,855
02 Apr 20	25.65000 -1.30	27.10	24.95	26.85	20,223
01 Apr 20	26.95000 +0.35	27.35	26.20	26.70	54,237
31 Mar 20	26.60000 +1.40	26.60	25.40	25.40	62,221
30 Mar 20	25.20000 +0.10	25.70	23.95	24.85	45,870
27 Mar 20	25.10000 -0.50	25.70	24.90	25.70	41,262
26 Mar 20	25.60000 -1.40	26.75	25.35	26.75	52,252
25 Mar 20	27.00000 +0.60	27.45	26.05	26.65	87,594
24 Mar 20	26.40000 +3.15	26.40	23.25	23.45	92,885
23 Mar 20	23.25000 -2.15	24.80	22.75	24.80	52,144
20 Mar 20	25.40000 -0.55	27.10	24.55	26.00	110,527
19 Mar 20	25.95000 -0.35	27.15	25.80	26.25	97,139
18 Mar 20	26.30000 +0.20	26.70	25.30	25.60	83,944
17 Mar 20	26.10000 +0.85	26.45	25.05	25.50	91,641
16 Mar 20	25.25000 -0.75	25.55	23.95	25.25	85,220
13 Mar 20	26.00000 +1.55	26.00	24.25	24.65	103,597
12 Mar 20	24.45000 -2.05	25.60	24.40	25.10	178,525
11 Mar 20	26.50000 +0.70	26.55	25.45	26.05	171,084
10 Mar 20	25.80000 -0.25	26.95	25.40	26.20	182,367
09 Mar 20	26.05000 -2.05	27.85	25.65	27.85	142,592
06 Mar 20	28.10000 -1.05	28.95	27.30	28.95	69,380
05 Mar 20	29.15000 -0.50	29.85	28.95	29.85	41,796
04 Mar 20	29.65000 +0.00	30.10	29.55	29.85	51,931
03 Mar 20	29.65000 +0.10	30.25	29.55	29.60	54,589
02 Mar 20	29.55000 +0.10	30.25	29.05	29.70	83,188
28 Feb 20	29.45000 -0.60	30.30	28.75	29.70	101,697
27 Feb 20	30.05000 -0.60	30.70	29.55	30.50	71,000
26 Feb 20	30.65000 +1.20	30.80	28.60	28.80	102,215
25 Feb 20	29.45000 -1.05	30.50	29.35	30.40	51,912
24 Feb 20	30.50000 -1.05	31.30	29.75	31.25	164,099
21 Feb 20	31.55000 -0.60	32.15	31.05	32.10	50,222
20 Feb 20	32.15000 -0.75	32.90	32.10	32.70	61,056
19 Feb 20	32.90000 +0.80	32.90	31.25	32.05	97,329
18 Feb 20	32.10000 -0.80	32.80	32.10	32.75	36,945
17 Feb 20	32.90000 -0.40	33.40	32.80	33.40	24,105
14 Feb 20	33.30000 +0.35	33.85	32.70	32.70	34,784
13 Feb 20	32.95000 -0.75	33.60	32.40	33.55	71,910
12 Feb 20	33.70000 -0.55	34.60	33.45	34.55	75,351
11 Feb 20	34.25000 -0.25	34.80	34.15	34.70	69,956
10 Feb 20	34.50000 -1.30	35.95	34.45	35.60	61,878
07 Feb 20	35.80000 +0.80	35.80	34.85	35.20	40,323
06 Feb 20	35.00000 +0.40	35.05	34.45	34.65	72,966
05 Feb 20	34.60000 +0.10	34.70	33.20	34.60	169,345
04 Feb 20	34.50000 +0.30	34.70	33.95	34.50	62,807
03 Feb 20	34.20000 -0.75	35.05	34.00	35.05	45,603
31 Jan 20	34.95000 -0.85	36.05	34.95	36.05	43,664
30 Jan 20	35.80000 -1.05	36.80	35.60	36.55	32,518
29 Jan 20	36.85000 +0.20	37.00	36.45	36.95	30,966
28 Jan 20	36.65000 +0.45	36.65	36.10	36.15	16,335
27 Jan 20	36.20000 -0.70	36.60	35.90	36.60	24,770
24 Jan 20	36.90000 +0.35	37.15	36.60	36.80	27,579
23 Jan 20	36.55000 -1.30	38.05	36.40	38.05	41,807
22 Jan 20	37.85000 +2.10	38.30	35.80	36.00	101,161
21 Jan 20	35.75000 +0.40	35.75	34.95	35.50	16,123
20 Jan 20	35.35000 +0.55	35.55	34.70	34.95	23,013
17 Jan 20	34.80000 -0.05	35.30	34.60	34.80	25,097
16 Jan 20	34.85000 -0.05	35.15	34.80	34.80	15,756
15 Jan 20	34.90000 -0.40	35.60	34.65	35.60	32,556
14 Jan 20	35.30000 -0.60	36.00	34.95	35.90	57,725
13 Jan 20	35.90000 -0.75	36.90	35.60	36.90	31,116
10 Jan 20	36.65000 -1.00	37.70	36.55	37.45	24,526
09 Jan 20	37.65000 +0.25	38.05	37.10	37.70	26,671
08 Jan 20	37.40000 -0.80	38.10	37.10	38.10	39,756
07 Jan 20	38.20000 +0.20	38.50	37.75	38.00	55,675
06 Jan 20	38.00000 +0.05	38.10	37.40	37.95	22,870
03 Jan 20	37.95000 -0.10	38.15	37.15	38.15	39,789
02 Jan 20	38.05000 +0.05	38.70	37.95	38.00	21,511
30 Dec 19	38.00000 +0.50	38.10	37.25	37.25	46,324
27 Dec 19	37.50000 +0.40	37.70	37.10	37.40	30,875
23 Dec 19	37.10000 +0.10	37.30	36.75	37.30	18,183
20 Dec 19	37.00000 +0.00	37.35	36.85	36.95	29,678
19 Dec 19	37.00000 +1.00	37.25	35.75	35.75	56,857
18 Dec 19	36.00000 -0.10	36.15	35.65	36.05	30,234
17 Dec 19	36.10000 -0.15	36.40	35.50	36.40	29,828
16 Dec 19	36.25000 +0.65	36.30	35.55	35.55	24,892
13 Dec 19	35.60000 +0.45	35.90	35.20	35.40	51,097
12 Dec 19	35.15000 -0.35	35.70	34.80	35.65	40,125
11 Dec 19	35.50000 +0.00	35.80	35.35	35.80	9,740
10 Dec 19	35.50000 +0.30	35.65	34.75	34.90	20,792
09 Dec 19	35.20000 +0.00	35.25	34.90	35.05	26,231
06 Dec 19	35.20000 +0.50	35.20	34.40	34.40	17,115
05 Dec 19	34.70000 -0.10	35.10	34.15	35.10	47,606
04 Dec 19	34.80000 +1.50	34.85	33.20	33.50	68,358
03 Dec 19	33.30000 -0.30	33.90	32.95	33.40	26,581
02 Dec 19	33.60000 -0.80	34.80	33.50	34.70	64,209
29 Nov 19	34.40000 +0.35	34.60	34.05	34.30	23,904
28 Nov 19	34.05000 -1.00	34.95	34.05	34.80	27,690
27 Nov 19	35.05000 +0.55	35.20	34.60	34.80	26,820
26 Nov 19	34.50000 -1.20	35.45	34.25	35.40	56,561
25 Nov 19	35.70000 -0.40	36.30	35.25	36.25	35,467
22 Nov 19	36.10000 +0.50	36.25	35.70	35.70	26,567
21 Nov 19	35.60000 +0.45	35.80	34.70	35.35	118,374
20 Nov 19	35.15000 -0.05	35.25	34.60	35.25	28,386
19 Nov 19	35.20000 -0.40	36.05	35.05	35.80	23,119
18 Nov 19	35.60000 -0.15	36.00	35.25	36.00	26,780
15 Nov 19	35.75000 -0.20	36.25	35.60	36.25	17,603
14 Nov 19	35.95000 -0.20	36.25	35.65	36.20	18,421
13 Nov 19	36.15000 -0.15	36.40	35.65	36.40	35,123
12 Nov 19	36.30000 +0.00	36.55	36.05	36.30	27,686
11 Nov 19	36.30000 +0.00	36.30	35.65	36.25	26,461
08 Nov 19	36.30000 +0.00	36.30	35.50	36.25	44,046
07 Nov 19	36.30000 +1.70	36.50	34.90	34.90	90,669
06 Nov 19	34.60000 -0.40	35.00	34.35	35.00	30,869
05 Nov 19	35.00000 +0.05	35.05	34.15	35.05	81,347
04 Nov 19	34.95000 +1.70	35.35	33.25	33.25	64,978
01 Nov 19	33.25000 +0.05	33.80	32.15	33.60	56,164
31 Oct 19	33.20000 -0.85	34.05	31.70	33.95	149,758
30 Oct 19	34.05000 +0.10	34.05	33.35	33.55	34,219
29 Oct 19	33.95000 -0.35	34.35	33.75	33.95	40,687
28 Oct 19	34.30000 +0.90	34.30	33.10	33.10	45,708
25 Oct 19	33.40000 +0.10	33.60	33.05	33.45	10,954
24 Oct 19	33.30000 -0.10	34.10	33.15	33.40	65,241
23 Oct 19	33.40000 +0.40	33.40	32.80	33.30	19,444
22 Oct 19	33.00000 +0.05	33.40	32.55	32.55	31,385
21 Oct 19	32.95000 +1.60	32.95	31.50	31.60	25,525
18 Oct 19	31.35000 -0.75	31.75	30.55	31.60	49,099
17 Oct 19	32.10000 -1.05	33.50	32.05	33.50	37,956
16 Oct 19	33.15000 -0.60	33.90	32.40	33.45	23,026
15 Oct 19	33.75000 +0.30	34.15	33.00	33.50	26,397
14 Oct 19	33.45000 +0.60	33.80	32.95	33.00	37,872
11 Oct 19	32.85000 +0.95	32.95	31.90	31.90	34,350
10 Oct 19	31.90000 +0.05	32.10	31.65	31.70	49,181
09 Oct 19	31.85000 -0.30	32.35	31.80	32.35	9,998
08 Oct 19	32.15000 -0.30	32.85	31.95	32.85	28,994
07 Oct 19	32.45000 +0.65	32.50	31.80	31.95	13,214
04 Oct 19	31.80000 +0.35	31.85	31.20	31.50	22,319
02 Oct 19	31.45000 -0.55	31.80	31.15	31.70	31,614
01 Oct 19	32.00000 -0.80	33.15	31.75	32.45	39,308
30 Sep 19	32.80000 +0.70	33.00	31.55	32.15	70,065
27 Sep 19	32.10000 +1.25	32.50	30.70	30.70	104,491
26 Sep 19	30.85000 -0.45	31.65	30.70	31.65	45,810
25 Sep 19	31.30000 -0.25	31.40	30.60	31.40	43,986
24 Sep 19	31.55000 -0.80	32.60	31.55	32.20	46,507
23 Sep 19	32.35000 -0.05	32.40	32.00	32.20	21,327
20 Sep 19	32.40000 -0.65	33.20	32.25	33.20	220,614
19 Sep 19	33.05000 +0.55	33.10	32.40	32.45	16,161
18 Sep 19	32.50000 -0.15	32.65	32.20	32.55	36,243
17 Sep 19	32.65000 -0.35	33.15	32.25	33.00	31,178
16 Sep 19	33.00000 -1.05	34.10	32.80	34.10	47,307
13 Sep 19	34.05000 +1.00	34.35	32.95	33.20	58,991
12 Sep 19	33.05000 +0.50	33.30	32.65	32.95	63,388
11 Sep 19	32.55000 +1.10	33.05	31.70	31.80	79,745
10 Sep 19	31.45000 +0.05	31.55	30.75	31.35	79,945
09 Sep 19	31.40000 +0.25	31.65	30.90	31.50	39,255
06 Sep 19	31.15000 -0.75	32.15	31.15	31.90	84,264
05 Sep 19	31.90000 +0.80	32.15	31.05	31.10	85,592
04 Sep 19	31.10000 +0.10	31.45	30.75	31.45	49,035
03 Sep 19	31.00000 +0.05	31.05	30.55	30.70	43,292
02 Sep 19	30.95000 -0.05	31.45	30.65	30.65	37,004
30 Aug 19	31.00000 +1.00	31.25	29.85	30.25	62,129
29 Aug 19	30.00000 +0.40	30.50	29.50	29.50	88,637
28 Aug 19	29.60000 +0.05	29.70	29.10	29.70	63,965
27 Aug 19	29.55000 +0.85	29.75	28.40	28.40	91,573
26 Aug 19	28.70000 +0.70	28.80	27.95	27.95	39,065
23 Aug 19	28.00000 +0.00	28.80	27.85	28.20	76,170
22 Aug 19	28.00000 +0.50	28.10	27.15	27.45	36,475
21 Aug 19	27.50000 +0.00	27.80	27.25	27.25	30,029
20 Aug 19	27.50000 -0.05	27.85	27.20	27.80	45,329
19 Aug 19	27.55000 +0.60	27.65	26.75	27.20	119,552
16 Aug 19	26.95000 +0.00	27.10	26.75	26.80	38,572
15 Aug 19	26.95000 -1.10	28.05	26.85	27.95	97,027
14 Aug 19	28.05000 -0.90	28.85	27.90	28.85	36,375
13 Aug 19	28.95000 +0.50	29.10	27.90	28.70	73,123
12 Aug 19	28.45000 -0.25	28.95	28.00	28.95	68,724
09 Aug 19	28.70000 -1.00	29.95	28.50	29.95	39,722
08 Aug 19	29.70000 +0.05	29.75	29.50	29.75	43,056
07 Aug 19	29.65000 -0.05	30.00	29.40	30.00	117,098
06 Aug 19	29.70000 -1.15	30.50	29.50	30.45	124,497
05 Aug 19	30.85000 -1.85	32.35	30.70	31.95	70,191
02 Aug 19	32.70000 +0.50	32.70	31.50	31.55	99,055
01 Aug 19	32.20000 -0.40	32.90	32.05	32.75	42,056
31 Jul 19	32.60000 +0.65	32.90	31.85	32.15	62,855
30 Jul 19	31.95000 -0.10	32.35	31.55	31.85	119,856
29 Jul 19	32.05000 -0.45	32.75	31.95	32.70	56,519
26 Jul 19	32.50000 -0.20	32.70	32.40	32.50	25,998
25 Jul 19	32.70000 +0.00	33.25	32.45	33.25	119,669
24 Jul 19	32.70000 +0.25	33.00	32.35	32.95	45,044
23 Jul 19	32.45000 +0.40	32.65	32.00	32.45	50,705
22 Jul 19	32.05000 +0.30	32.20	30.80	31.55	85,093
19 Jul 19	31.75000 +0.25	32.50	31.05	31.05	81,327
18 Jul 19	31.50000 -1.35	32.45	30.60	32.35	245,138
17 Jul 19	32.85000 -0.55	33.40	32.60	32.95	73,911
16 Jul 19	33.40000 -0.55	34.40	32.95	34.40	95,545
15 Jul 19	33.95000 -0.40	34.75	33.55	34.45	59,128
12 Jul 19	34.35000 +0.00	34.60	34.10	34.10	59,444
11 Jul 19	34.35000 -0.10	34.60	33.65	34.20	103,101
10 Jul 19	34.45000 -0.40	34.70	34.15	34.65	94,491
09 Jul 19	34.85000 -0.05	35.00	34.50	35.00	55,328
08 Jul 19	34.90000 +0.15	35.00	34.50	34.55	36,802
05 Jul 19	34.75000 -0.25	35.10	34.65	34.80	89,903
04 Jul 19	35.00000 -0.30	35.40	34.80	35.30	32,653
03 Jul 19	35.30000 -0.55	36.15	35.00	35.60	57,055
02 Jul 19	35.85000 +1.35	35.90	34.55	34.70	76,756
01 Jul 19	34.50000 -0.50	35.50	34.45	35.45	45,385
28 Jun 19	35.00000 +1.00	35.00	34.00	34.00	50,739
27 Jun 19	34.00000 +0.00	34.25	33.35	33.85	69,858
26 Jun 19	34.00000 -0.25	34.35	33.75	34.30	82,544
25 Jun 19	34.25000 +0.60	34.45	33.70	33.90	52,544
24 Jun 19	33.65000 +0.15	33.75	33.20	33.20	30,084
21 Jun 19	33.50000 -0.60	34.25	33.45	34.25	171,128
20 Jun 19	34.10000 -0.60	35.00	34.00	34.70	76,394
19 Jun 19	34.70000 +0.55	34.80	33.90	34.10	82,761
18 Jun 19	34.15000 +1.15	34.20	32.70	33.30	60,522
17 Jun 19	33.00000 +0.05	33.80	32.90	32.95	62,953
14 Jun 19	32.95000 -1.35	34.45	32.95	34.45	111,643
13 Jun 19	34.30000 -0.70	35.20	34.10	35.20	127,040
12 Jun 19	35.00000 -0.55	35.55	34.75	35.55	125,201
11 Jun 19	35.55000 +0.00	36.10	35.25	35.65	82,599
07 Jun 19	35.55000 +0.05	36.10	35.35	35.60	115,213
06 Jun 19	35.50000 +0.50	36.00	35.10	35.20	560,433
05 Jun 19	35.00000 -1.65	37.00	34.60	37.00	112,824
04 Jun 19	36.65000 -0.45	37.30	36.50	37.10	30,729
03 Jun 19	37.10000 +0.35	37.25	36.40	36.85	37,285
31 May 19	36.75000 +0.20	36.75	36.05	36.55	51,548
30 May 19	36.55000 +0.60	36.55	35.75	36.30	41,244
29 May 19	35.95000 -1.40	37.15	35.55	37.10	77,058
28 May 19	37.35000 +0.40	37.35	36.65	36.65	538,849
27 May 19	36.95000 -0.30	37.35	36.50	36.50	25,633
24 May 19	37.25000 +0.60	37.30	36.60	36.85	54,666
23 May 19	36.65000 -0.65	37.30	36.40	37.10	39,843
22 May 19	37.30000 +0.25	37.45	37.05	37.25	35,916
21 May 19	37.05000 +0.45	37.40	36.80	36.85	29,161
20 May 19	36.60000 -0.45	37.20	36.55	37.20	20,013
17 May 19	37.05000 -0.60	37.95	36.95	37.95	21,180
16 May 19	37.65000 -0.10	38.20	37.50	37.90	41,490
15 May 19	37.75000 +0.75	37.90	37.00	37.15	68,007
14 May 19	37.00000 +0.30	37.15	36.55	37.00	95,332
13 May 19	36.70000 -0.25	37.25	36.35	36.90	44,352
10 May 19	36.95000 -0.15	37.30	36.80	37.15	23,658
09 May 19	37.10000 -0.30	37.30	36.95	37.00	26,379
08 May 19	37.40000 +0.30	37.60	36.85	37.60	41,686
07 May 19	37.10000 -0.15	37.60	37.00	37.50	64,390
06 May 19	37.25000 -0.55	38.00	37.00	38.00	21,541
03 May 19	37.80000 -0.10	38.15	37.65	37.95	19,697
02 May 19	37.90000 -1.15	39.05	37.70	38.60	50,237
30 Apr 19	39.05000 +0.05	39.35	39.00	39.35	40,695
29 Apr 19	39.00000 -0.15	39.30	38.85	39.30	26,059
26 Apr 19	39.15000 +0.15	39.25	38.80	38.80	17,697
25 Apr 19	39.00000 -0.25	39.60	38.90	39.60	39,316
24 Apr 19	39.25000 +0.25	39.70	38.95	39.30	53,445
23 Apr 19	39.00000 -0.50	39.75	38.75	39.75	39,523
18 Apr 19	39.50000 -0.20	39.80	39.30	39.75	21,439
17 Apr 19	39.70000 +0.20	40.00	39.40	39.45	44,410
16 Apr 19	39.50000 +1.00	39.70	38.65	38.70	87,185
15 Apr 19	38.50000 -0.05	38.95	38.10	38.30	89,452
12 Apr 19	38.55000 +0.80	38.95	37.55	37.60	76,540
11 Apr 19	37.75000 +0.00	38.20	37.60	38.20	53,044
10 Apr 19	37.75000 +0.55	38.20	37.20	37.20	146,091
09 Apr 19	37.20000 -0.30	37.55	37.20	37.25	108,538
08 Apr 19	37.50000 -0.25	37.95	37.40	37.85	95,580
05 Apr 19	37.75000 -1.65	38.30	37.60	38.10	443,311
04 Apr 19	39.40000 +0.00	40.25	39.30	39.70	65,623
03 Apr 19	39.40000 -0.80	40.05	39.10	39.95	65,746
02 Apr 19	40.20000 +0.30	40.70	40.15	40.25	26,141
01 Apr 19	39.90000 +1.05	40.35	38.40	38.40	36,442
29 Mar 19	38.85000 +1.20	39.10	37.50	37.50	53,303
28 Mar 19	37.65000 -0.90	38.85	37.45	38.55	34,822
27 Mar 19	38.55000 -0.30	38.85	38.40	38.85	24,495
26 Mar 19	38.85000 +0.20	39.10	38.35	38.55	23,604
25 Mar 19	38.65000 +0.00	38.90	38.05	38.50	30,497
22 Mar 19	38.65000 -0.45	39.30	38.50	39.25	23,885
21 Mar 19	39.10000 -0.25	39.65	39.10	39.65	13,486
20 Mar 19	39.35000 -0.05	39.65	38.80	39.65	15,600
19 Mar 19	39.40000 -0.10	39.95	39.20	39.95	17,681
18 Mar 19	39.50000 -0.15	39.85	39.30	39.85	14,625
15 Mar 19	39.65000 +1.10	39.95	38.80	38.80	138,898
14 Mar 19	38.55000 +0.00	38.80	38.30	38.40	15,767
13 Mar 19	38.55000 -0.40	38.75	38.40	38.75	10,175
12 Mar 19	38.95000 +0.05	39.50	38.80	39.35	43,832
11 Mar 19	38.90000 +0.40	39.05	38.45	38.95	24,115
08 Mar 19	38.50000 +0.00	38.80	38.15	38.15	15,615
07 Mar 19	38.50000 -0.15	38.85	37.75	38.85	35,010
06 Mar 19	38.65000 -0.35	39.45	38.65	39.45	21,125
05 Mar 19	39.00000 -0.60	39.60	39.00	39.60	21,189
04 Mar 19	39.60000 -0.20	40.10	39.55	39.70	8,825
01 Mar 19	39.80000 -0.20	40.10	39.70	39.80	34,835
28 Feb 19	40.00000 +0.70	40.45	39.35	39.70	35,820
27 Feb 19	39.30000 -0.20	39.95	39.30	39.95	48,938
26 Feb 19	39.50000 -0.10	40.15	39.30	39.40	45,266
25 Feb 19	39.60000 -1.00	40.60	39.25	40.60	52,985
22 Feb 19	40.60000 -0.55	41.25	40.50	40.95	24,274
21 Feb 19	41.15000 +0.35	41.50	40.65	41.25	20,165
20 Feb 19	40.80000 -0.35	41.45	40.35	41.45	52,240
19 Feb 19	41.15000 -0.20	41.50	41.00	41.35	29,679
18 Feb 19	41.35000 +0.35	41.65	40.85	40.85	24,478
15 Feb 19	41.00000 +1.25	41.30	39.55	40.00	39,425
14 Feb 19	39.75000 +0.55	39.90	39.10	39.65	39,421
13 Feb 19	39.20000 -0.10	39.45	39.05	39.20	19,541
12 Feb 19	39.30000 -0.15	40.05	39.15	39.65	32,307
11 Feb 19	39.45000 -0.65	40.75	39.40	39.75	47,010
08 Feb 19	40.10000 -0.10	40.50	39.70	40.35	88,600
07 Feb 19	40.20000 +1.05	40.95	39.05	39.20	109,024
06 Feb 19	39.15000 +1.00	39.25	38.05	38.05	71,417
05 Feb 19	38.15000 +0.05	38.50	37.85	38.10	19,648
04 Feb 19	38.10000 +0.05	38.35	37.90	38.35	17,180
01 Feb 19	38.05000 -0.15	38.50	37.85	38.50	14,697
31 Jan 19	38.20000 +0.10	38.65	38.05	38.30	50,362
30 Jan 19	38.10000 +0.80	38.25	37.30	37.45	93,781
29 Jan 19	37.30000 +0.55	37.50	36.55	36.70	63,270
28 Jan 19	36.75000 +0.15	37.30	36.35	36.35	65,264
25 Jan 19	36.60000 +0.80	36.95	35.25	35.80	86,900
24 Jan 19	35.80000 -0.25	36.30	35.45	36.30	32,990
23 Jan 19	36.05000 -0.35	36.60	35.85	36.45	23,638
22 Jan 19	36.40000 -0.20	36.95	36.30	36.75	21,542
21 Jan 19	36.60000 +0.05	36.95	36.30	36.75	41,206
18 Jan 19	36.55000 +0.15	36.85	36.20	36.50	36,453
17 Jan 19	36.40000 -0.05	36.75	36.30	36.50	23,611
16 Jan 19	36.45000 -0.20	36.90	36.35	36.75	38,217
15 Jan 19	36.65000 +0.60	36.90	36.05	36.05	60,894
14 Jan 19	36.05000 -0.45	36.60	35.85	36.30	62,097
11 Jan 19	36.50000 -0.15	36.60	36.40	36.55	43,035
10 Jan 19	36.65000 -2.85	37.70	36.00	36.00	272,902
09 Jan 19	39.50000 +0.40	39.70	39.00	39.00	11,935
08 Jan 19	39.10000 +0.55	39.55	38.80	39.00	15,125
07 Jan 19	38.55000 +0.70	38.55	37.95	38.00	14,652
04 Jan 19	37.85000 +1.15	37.85	36.30	36.30	7,195
03 Jan 19	36.70000 -0.20	37.35	36.35	37.35	9,313
02 Jan 19	36.90000 -0.60	37.95	36.20	37.95	10,235
28 Dec 18	37.50000 +0.80	37.50	36.30	36.30	17,369
27 Dec 18	36.70000 +0.40	37.25	35.90	35.90	19,036
21 Dec 18	36.30000 -0.15	36.65	36.10	36.30	20,464
20 Dec 18	36.45000 -0.45	36.80	35.90	36.50	13,907
19 Dec 18	36.90000 -0.10	37.35	36.50	37.35	7,138
18 Dec 18	37.00000 +0.35	37.35	36.50	36.75	24,560
17 Dec 18	36.65000 -0.25	37.35	36.40	37.35	9,772
14 Dec 18	36.90000 +0.40	36.95	35.90	36.95	13,140
13 Dec 18	36.50000 -1.00	37.70	36.35	37.65	13,783
12 Dec 18	37.50000 +0.05	37.75	36.55	37.10	16,793
11 Dec 18	37.45000 +1.40	37.45	35.95	36.20	31,389
10 Dec 18	36.05000 -0.30	36.70	35.65	36.70	17,482
07 Dec 18	36.35000 +0.70	36.65	35.40	36.00	24,794
06 Dec 18	35.65000 -1.10	36.40	34.35	36.40	36,470
05 Dec 18	36.75000 -0.95	38.10	36.65	38.10	8,270
04 Dec 18	37.70000 +0.75	38.80	37.50	37.75	19,560
03 Dec 18	36.95000 +1.45	37.55	35.75	35.75	10,913
30 Nov 18	35.50000 -0.25	36.05	35.45	35.80	15,411
29 Nov 18	35.75000 -0.65	36.85	35.45	36.35	25,617
28 Nov 18	36.40000 -0.30	37.00	36.25	36.95	19,024
27 Nov 18	36.70000 +0.25	36.95	36.00	36.00	18,745
26 Nov 18	36.45000 -0.10	37.00	36.20	36.25	13,114
23 Nov 18	36.55000 -0.05	36.90	35.80	36.60	14,378
22 Nov 18	36.60000 -0.80	37.40	35.75	37.40	42,557
21 Nov 18	37.40000 +0.10	38.10	36.65	37.30	30,976
20 Nov 18	37.30000 -0.20	37.95	36.90	37.95	14,270
19 Nov 18	37.50000 -1.25	39.40	37.50	38.85	18,351
16 Nov 18	38.75000 +2.20	38.75	36.80	36.80	14,895
15 Nov 18	36.55000 -0.15	37.05	36.10	36.75	19,120
14 Nov 18	36.70000 -0.80	37.70	36.45	37.50	18,808
13 Nov 18	37.50000 -1.00	38.90	37.35	38.55	22,203
12 Nov 18	38.50000 -2.05	40.60	38.50	40.55	15,004
09 Nov 18	40.55000 +0.30	41.20	40.30	40.45	19,325
08 Nov 18	40.25000 +0.25	40.50	39.55	40.35	27,216
07 Nov 18	40.00000 +0.05	40.25	39.60	39.60	11,633
06 Nov 18	39.95000 +0.70	40.00	39.15	39.20	24,175
05 Nov 18	39.25000 -0.30	39.95	39.10	39.55	9,081
02 Nov 18	39.55000 +0.15	40.25	39.10	39.70	14,450
01 Nov 18	39.40000 +0.15	40.10	39.20	39.20	35,722
31 Oct 18	39.25000 +0.75	39.60	38.75	38.90	13,765
30 Oct 18	38.50000 +0.20	38.95	37.55	37.85	17,346
29 Oct 18	38.30000 +1.75	38.55	36.85	36.90	13,350
26 Oct 18	36.55000 -1.45	38.00	36.30	37.55	46,173
25 Oct 18	38.00000 +0.15	38.60	37.25	37.70	28,362
24 Oct 18	37.85000 -0.75	39.05	37.85	39.05	23,329
23 Oct 18	38.60000 -1.00	39.75	38.50	39.20	21,843
22 Oct 18	39.60000 -0.50	40.90	39.45	40.20	41,207
19 Oct 18	40.10000 +0.05	40.25	39.10	40.25	22,936
18 Oct 18	40.05000 +0.55	40.75	39.35	39.35	20,100
17 Oct 18	39.50000 -0.80	40.30	39.30	39.90	19,115
16 Oct 18	40.30000 -0.05	40.65	39.05	40.50	43,540
15 Oct 18	40.35000 +0.20	41.00	39.00	41.00	33,507
12 Oct 18	40.15000 +1.50	40.30	38.35	38.35	28,605
11 Oct 18	38.65000 -0.95	39.35	38.50	39.15	42,454
10 Oct 18	39.60000 -1.05	40.50	39.45	40.30	29,356
09 Oct 18	40.65000 +0.00	40.90	40.30	40.30	32,810
08 Oct 18	40.65000 -0.50	41.85	40.35	41.65	48,094
05 Oct 18	41.15000 -0.30	41.55	40.75	41.00	25,319
04 Oct 18	41.45000 -0.90	42.55	40.95	41.90	38,798
02 Oct 18	42.35000 -0.75	43.60	42.30	43.60	18,270
01 Oct 18	43.10000 -1.55	45.00	42.75	44.50	61,585
28 Sep 18	44.65000 +2.25	44.80	41.80	42.60	48,708
27 Sep 18	42.40000 +0.30	42.40	41.85	42.00	35,891
26 Sep 18	42.10000 +0.40	42.30	41.30	41.30	39,671
25 Sep 18	41.70000 +0.60	43.05	41.50	41.50	47,638
24 Sep 18	41.10000 +0.55	41.25	40.60	41.00	39,290
21 Sep 18	40.55000 -0.30	40.85	40.05	40.40	75,963
20 Sep 18	40.85000 +1.85	40.90	39.10	39.30	41,396
19 Sep 18	39.00000 +0.15	39.05	38.25	38.90	19,841
18 Sep 18	38.85000 +1.10	39.40	37.40	37.70	31,371
17 Sep 18	37.75000 -0.10	38.20	37.30	38.15	24,503
14 Sep 18	37.85000 +0.80	38.10	37.05	37.05	29,110
13 Sep 18	37.05000 +0.05	37.40	36.60	37.10	48,775
12 Sep 18	37.00000 +0.45	37.35	36.20	36.50	61,712
11 Sep 18	36.55000 +0.40	36.55	36.10	36.25	40,004
10 Sep 18	36.15000 -0.15	36.55	35.95	35.95	15,065
07 Sep 18	36.30000 -0.65	37.00	35.75	37.00	29,970
06 Sep 18	36.95000 +0.50	36.95	36.30	36.80	52,428
05 Sep 18	36.45000 +0.85	36.90	35.15	35.30	43,144
04 Sep 18	35.60000 -2.20	38.25	35.60	38.25	43,291
03 Sep 18	37.80000 +0.05	38.10	37.20	38.00	40,445
31 Aug 18	37.75000 -2.25	40.55	37.50	40.45	44,767
30 Aug 18	40.00000 -2.00	41.55	38.20	41.55	74,080
29 Aug 18	42.00000 -0.35	42.90	41.60	42.80	36,295
28 Aug 18	42.35000 +0.05	42.90	41.65	42.80	11,724
27 Aug 18	42.30000 +1.30	42.40	41.45	41.50	7,823
24 Aug 18	41.00000 -0.80	41.60	40.75	41.35	10,333
23 Aug 18	41.80000 -0.40	42.30	41.60	42.30	11,358
22 Aug 18	42.20000 +0.30	42.40	41.90	41.90	9,437
21 Aug 18	41.90000 +0.25	42.30	39.05	41.50	39,460
20 Aug 18	41.65000 -0.50	42.25	41.50	42.15	11,984
17 Aug 18	42.15000 -0.10	42.50	42.10	42.15	14,152
16 Aug 18	42.25000 -1.25	43.45	42.25	43.05	36,130
15 Aug 18	43.50000 -1.50	44.95	43.50	44.45	14,410
14 Aug 18	45.00000 -0.40	46.00	45.00	45.40	21,978
13 Aug 18	45.40000 +0.25	45.95	44.40	45.30	17,730
10 Aug 18	45.15000 -0.50	46.15	44.95	45.70	25,457
09 Aug 18	45.65000 +0.05	46.00	45.30	45.50	18,299
08 Aug 18	45.60000 -0.05	46.00	45.20	45.90	15,783
07 Aug 18	45.65000 -0.35	46.15	45.10	45.95	12,870
06 Aug 18	46.00000 +0.20	46.35	45.85	46.35	15,485
03 Aug 18	45.80000 +0.85	46.25	45.00	45.20	15,475
02 Aug 18	44.95000 -0.20	45.50	44.70	45.50	7,608
01 Aug 18	45.15000 +0.70	45.70	44.60	44.60	16,914
31 Jul 18	44.45000 +0.20	44.95	44.05	44.25	26,986
30 Jul 18	44.25000 +1.35	44.40	43.35	43.40	21,857
27 Jul 18	42.90000 +0.30	43.30	42.30	42.30	20,779
26 Jul 18	42.60000 +0.50	42.70	41.65	41.65	19,555
25 Jul 18	42.10000 +0.60	42.30	41.50	41.55	14,027
24 Jul 18	41.50000 -0.10	42.05	41.50	41.90	21,148
23 Jul 18	41.60000 -1.10	43.20	41.35	43.20	42,304
20 Jul 18	42.70000 -0.30	43.85	42.25	42.60	19,855
19 Jul 18	43.00000 +0.60	43.00	42.05	42.15	21,984
18 Jul 18	42.40000 -0.95	44.00	42.30	43.85	23,992
17 Jul 18	43.35000 -0.35	43.80	42.65	43.80	19,776
16 Jul 18	43.70000 -0.25	43.90	43.50	43.70	15,020
13 Jul 18	43.95000 +0.45	44.10	43.60	44.00	12,570
12 Jul 18	43.50000 -0.15	44.15	43.30	44.15	30,063
11 Jul 18	43.65000 -1.00	44.45	43.50	44.45	10,878
10 Jul 18	44.65000 -0.15	44.85	43.75	44.75	25,887
09 Jul 18	44.80000 +0.60	45.25	44.00	44.00	17,927
06 Jul 18	44.20000 -0.45	45.10	44.00	44.20	12,462
05 Jul 18	44.65000 -1.05	46.00	44.20	46.00	15,428
04 Jul 18	45.70000 -0.30	46.05	45.00	45.80	15,793
03 Jul 18	46.00000 +0.30	46.45	45.35	46.25	15,387
02 Jul 18	45.70000 -0.40	46.65	45.60	46.65	29,395
29 Jun 18	46.10000 +0.75	46.10	45.30	45.85	25,714
28 Jun 18	45.35000 -0.15	45.70	44.65	45.40	23,417
27 Jun 18	45.50000 +1.85	45.80	43.55	43.65	26,420
26 Jun 18	43.65000 +0.35	43.80	43.30	43.60	21,007
25 Jun 18	43.30000 -0.70	44.50	43.30	44.45	12,877
22 Jun 18	44.00000 +0.00	44.45	43.70	43.85	32,775
21 Jun 18	44.00000 +0.50	44.65	43.35	43.45	14,402
20 Jun 18	43.50000 +0.80	43.55	42.15	42.25	25,417
19 Jun 18	42.70000 +0.50	43.15	41.80	41.80	30,830
18 Jun 18	42.20000 -0.40	42.75	42.20	42.25	8,327
15 Jun 18	42.60000 -1.25	44.10	41.60	43.80	389,639
14 Jun 18	43.85000 -0.45	44.40	43.55	44.40	28,854
13 Jun 18	44.30000 +0.45	44.55	43.85	44.35	24,011
12 Jun 18	43.85000 -0.20	44.80	43.20	44.50	31,900
11 Jun 18	44.05000 +0.05	44.50	43.70	44.50	41,709
08 Jun 18	44.00000 +0.00	44.00	43.30	43.50	24,965
07 Jun 18	44.00000 +1.20	44.40	42.65	43.05	36,281
06 Jun 18	42.80000 +0.50	43.50	41.90	42.05	29,550
05 Jun 18	42.30000 +0.55	43.50	41.75	41.80	34,682
04 Jun 18	41.75000 +0.25	42.30	41.70	41.95	21,240
01 Jun 18	41.50000 +0.30	41.50	40.95	41.30	27,373
31 May 18	41.20000 +0.80	41.50	40.15	40.85	43,660
30 May 18	40.40000 +0.35	41.05	40.00	40.50	9,631
29 May 18	40.05000 +0.35	40.60	39.55	39.70	27,173
28 May 18	39.70000 -0.75	41.70	39.70	40.90	22,157
25 May 18	40.45000 -0.60	42.40	40.35	41.50	60,264
24 May 18	41.05000 +0.05	42.50	39.95	42.50	63,492
23 May 18	41.00000 -0.60	42.00	41.00	42.00	20,676
22 May 18	41.60000 +0.60	41.80	40.95	41.15	25,498
18 May 18	41.00000 -0.25	41.60	41.00	41.00	23,536
17 May 18	41.25000 -0.25	41.95	40.90	41.95	9,754
16 May 18	41.50000 -0.45	42.45	40.90	42.40	14,529
15 May 18	41.95000 -0.75	42.75	40.80	42.20	36,268
14 May 18	42.70000 +0.65	43.00	41.75	42.55	20,076
11 May 18	42.05000 +0.55	42.30	41.45	41.45	12,353
10 May 18	41.50000 +0.15	42.00	41.30	41.85	9,736
09 May 18	41.35000 -0.15	42.60	40.80	42.00	11,035
08 May 18	41.50000 +0.05	41.60	41.00	41.10	10,338
07 May 18	41.45000 -0.05	41.50	41.00	41.50	5,139
04 May 18	41.50000 -0.50	41.95	40.65	41.50	13,395
03 May 18	42.00000 -1.00	43.00	41.00	43.00	6,225
02 May 18	43.00000 +1.15	43.75	41.60	41.70	19,993
30 Apr 18	41.85000 +0.90	42.45	41.00	41.45	8,243
27 Apr 18	40.95000 -0.25	42.45	40.90	41.70	5,561
26 Apr 18	41.20000 +0.35	41.40	40.50	41.35	6,473
25 Apr 18	40.85000 -0.60	42.20	40.80	41.00	10,774
24 Apr 18	41.45000 -0.05	42.20	40.65	42.00	10,425
23 Apr 18	41.50000 -0.15	42.15	41.15	42.15	4,751
20 Apr 18	41.65000 -0.25	42.05	41.30	42.00	4,797
19 Apr 18	41.90000 +0.15	42.10	41.45	42.10	6,430
18 Apr 18	41.75000 +0.10	42.75	40.30	42.15	25,375
17 Apr 18	41.65000 +0.95	41.65	40.35	41.00	24,262
16 Apr 18	40.70000 -0.45	41.65	40.25	41.65	13,321
13 Apr 18	41.15000 +0.35	41.40	40.15	41.30	15,522
12 Apr 18	40.80000 -1.00	42.40	40.15	41.55	10,986
11 Apr 18	41.80000 +0.15	42.50	41.50	41.90	39,938
10 Apr 18	41.65000 +1.10	42.00	40.60	41.00	11,995
09 Apr 18	40.55000 -1.05	42.05	40.30	42.05	5,794
06 Apr 18	41.60000 +0.55	42.05	40.25	40.70	10,518
05 Apr 18	41.05000 -0.35	41.95	40.30	41.55	17,851
04 Apr 18	41.40000 -0.45	42.10	41.25	41.40	8,729
03 Apr 18	41.85000 -0.15	42.70	41.80	41.80	14,305
29 Mar 18	42.00000 -0.10	42.80	41.60	41.85	43,384
28 Mar 18	42.10000 -0.10	42.10	41.15	41.70	20,908
27 Mar 18	42.20000 +1.60	42.20	40.60	41.05	30,727
26 Mar 18	40.60000 +0.05	41.10	40.35	40.95	14,902
23 Mar 18	40.55000 -0.40	41.95	39.70	41.40	61,937
22 Mar 18	40.95000 +0.45	41.25	40.50	40.70	41,049
21 Mar 18	40.50000 -1.00	40.95	39.00	39.05	399,640
20 Mar 18	41.50000 +0.80	41.85	40.25	41.00	13,077
19 Mar 18	40.70000 -1.10	42.60	40.30	42.25	11,045
16 Mar 18	41.80000 +0.00	42.40	41.45	42.40	18,346
15 Mar 18	41.80000 +1.40	42.15	40.70	40.85	13,267
14 Mar 18	40.40000 +0.00	40.50	39.50	40.05	7,303
13 Mar 18	40.40000 -0.50	40.65	39.50	39.50	6,864
12 Mar 18	40.90000 -0.10	41.25	40.20	41.20	11,647
09 Mar 18	41.00000 -0.20	41.20	40.70	41.20	6,895
08 Mar 18	41.20000 +0.00	41.25	40.80	41.25	10,374
07 Mar 18	41.20000 -0.20	41.85	41.10	41.85	10,312
06 Mar 18	41.40000 +0.40	42.25	41.10	41.45	17,386
05 Mar 18	41.00000 -0.05	41.75	40.80	41.50	26,702
02 Mar 18	41.05000 -0.35	41.90	40.70	41.90	21,727
01 Mar 18	41.40000 -0.10	42.40	40.90	42.00	29,925
28 Feb 18	41.50000 +0.50	41.80	40.85	41.30	46,460
27 Feb 18	41.00000 +0.50	42.25	40.75	40.95	45,807
26 Feb 18	40.50000 +0.90	40.80	39.80	40.05	23,527
23 Feb 18	39.60000 -0.40	40.20	39.50	40.00	37,746
22 Feb 18	40.00000 +0.40	40.50	39.80	40.00	17,893
21 Feb 18	39.60000 +0.35	40.55	38.90	39.70	15,514
20 Feb 18	39.25000 -0.10	39.95	38.60	39.80	26,565
19 Feb 18	39.35000 +0.85	39.95	39.00	39.45	13,147
16 Feb 18	38.50000 +0.00	38.70	38.15	38.50	27,081
15 Feb 18	38.50000 +0.00	39.95	37.90	38.45	21,480
14 Feb 18	38.50000 +2.50	38.50	35.85	35.85	14,416
13 Feb 18	36.00000 -2.40	38.90	35.90	38.90	72,439
12 Feb 18	38.40000 -0.35	39.40	37.90	39.40	5,725
09 Feb 18	38.75000 -0.95	39.50	37.75	38.90	20,139
08 Feb 18	39.70000 +0.45	39.70	38.70	39.25	10,127
07 Feb 18	39.25000 +0.35	39.80	38.40	38.40	6,636
06 Feb 18	38.90000 +0.20	39.75	37.15	38.00	14,535
05 Feb 18	38.70000 -0.10	39.30	38.00	38.20	11,923
02 Feb 18	38.80000 -0.45	39.50	37.90	39.30	8,847
01 Feb 18	39.25000 -0.75	40.35	38.50	39.90	11,576
31 Jan 18	40.00000 +0.20	40.00	39.20	39.70	10,741
30 Jan 18	39.80000 +0.10	40.85	39.40	40.30	10,145
29 Jan 18	39.70000 -0.40	40.85	39.30	40.80	12,530
26 Jan 18	40.10000 +0.50	40.75	39.80	40.15	18,977
25 Jan 18	39.60000 +0.20	40.20	39.30	39.50	12,808
24 Jan 18	39.40000 +0.00	39.65	39.30	39.30	6,207
23 Jan 18	39.40000 +0.15	40.05	39.20	39.75	43,884
22 Jan 18	39.25000 -0.45	39.80	38.65	39.50	10,945
19 Jan 18	39.70000 +0.00	40.00	39.40	39.65	5,328
18 Jan 18	39.70000 +0.25	39.70	38.85	39.65	16,318
17 Jan 18	39.45000 +0.25	39.50	39.15	39.20	7,032
16 Jan 18	39.20000 -0.40	39.50	38.50	39.20	37,993
15 Jan 18	39.60000 +0.20	39.95	38.40	39.95	10,324
12 Jan 18	39.40000 -0.20	40.00	38.15	39.60	21,883
11 Jan 18	39.60000 -0.40	40.55	39.15	39.60	30,349
10 Jan 18	40.00000 -0.20	40.65	39.55	39.60	16,604
09 Jan 18	40.20000 -0.20	41.00	39.80	40.10	29,894
08 Jan 18	40.40000 -0.65	41.80	39.85	40.75	27,710
05 Jan 18	41.05000 +0.05	41.75	41.00	41.75	5,789
04 Jan 18	41.00000 -0.45	41.70	41.00	41.05	2,490
03 Jan 18	41.45000 -0.25	42.65	40.30	42.65	27,319
02 Jan 18	41.70000 +1.45	42.90	40.00	40.95	11,346
29 Dec 17	40.25000 +1.25	40.25	38.74	39.00	19,928
28 Dec 17	39.00000 -0.60	39.55	38.81	39.55	9,278
27 Dec 17	39.60000 -0.10	40.00	38.72	39.74	4,424
22 Dec 17	39.69500 +0.19	39.98	39.31	39.90	13,158
21 Dec 17	39.50500 +0.01	39.56	38.78	39.56	8,576
20 Dec 17	39.50000 +0.58	39.74	38.70	39.26	38,128
19 Dec 17	38.92000 +1.52	39.27	37.36	37.40	40,660
18 Dec 17	37.40000 +0.30	37.80	36.85	37.38	47,286
15 Dec 17	37.10000 +0.54	37.20	35.84	36.79	10,071
14 Dec 17	36.56000 +0.00	36.90	35.99	36.53	15,087
13 Dec 17	36.56500 +1.86	38.10	35.51	35.51	98,017
12 Dec 17	34.70000 +1.20	34.70	33.20	33.20	35,964
11 Dec 17	33.50000 +0.00	34.32	33.00	33.60	14,742
08 Dec 17	33.50000 +0.50	33.50	32.95	33.01	18,017
07 Dec 17	33.00000 -0.46	33.50	33.00	33.17	10,974
06 Dec 17	33.45500 +0.85	33.69	32.53	32.99	19,434
05 Dec 17	32.61000 -0.26	33.06	32.45	32.60	7,510
04 Dec 17	32.87000 -0.13	33.20	32.61	32.61	3,382
01 Dec 17	33.00000 -0.05	33.85	32.10	33.00	10,365
30 Nov 17	33.05000 +0.05	33.10	31.50	33.00	43,163
29 Nov 17	33.00000 +0.08	33.85	32.88	32.99	20,529
28 Nov 17	32.92000 -0.33	33.75	32.15	33.53	32,942
27 Nov 17	33.25000 +0.09	34.29	33.25	33.30	20,096
24 Nov 17	33.16000 +0.66	33.33	32.01	32.50	9,040
23 Nov 17	32.50000 +0.29	34.21	32.01	32.47	13,238
22 Nov 17	32.21000 +0.98	33.40	31.50	31.90	9,976
21 Nov 17	31.23000 +0.33	32.21	30.71	30.71	12,272
20 Nov 17	30.89500 +0.40	31.10	29.76	30.49	11,418
17 Nov 17	30.50000 +0.48	30.92	30.00	30.00	78,424
16 Nov 17	30.02500 -0.63	31.01	30.00	31.00	112,284
15 Nov 17	30.65000 -0.66	31.50	30.50	31.01	44,248
14 Nov 17	31.31000 -0.79	32.00	31.01	32.00	12,017
13 Nov 17	32.09500 +0.20	32.50	31.16	31.51	57,982
10 Nov 17	31.89500 -0.10	32.00	30.50	32.00	136,788
09 Nov 17	32.00000 -0.45	32.40	31.46	32.26	107,754
08 Nov 17	32.45000 -0.55	33.00	32.26	32.88	28,505
07 Nov 17	33.00000 +0.10	33.24	32.26	33.24	116,158
06 Nov 17	32.90000 +1.13	33.33	31.20	31.20	128,321
03 Nov 17	31.77000 +0.00	32.41	28.00	28.00	3,022,099

Befesa SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	32.85000 -0.65	33.45	32.25	33.45	92,442
19 Oct 26	33.50000 -0.50	34.30	33.30	34.15	55,596
16 Oct 26	34.00000 +0.00	34.80	34.00	34.25	50,046
15 Oct 26	34.00000 -0.60	34.55	33.35	34.50	83,603
14 Oct 26	34.60000 +0.20	35.40	34.05	34.40	66,296
13 Oct 26	34.40000 -1.60	36.25	33.95	35.95	105,657
12 Oct 26	36.00000 +0.65	36.00	35.20	35.50	62,287
09 Oct 26	35.35000 +0.70	35.55	34.90	34.90	54,880
08 Oct 26	34.65000 -0.40	35.05	34.30	34.80	55,718
07 Oct 26	35.05000 -0.40	37.00	35.00	35.50	85,121
06 Oct 26	35.45000 +0.50	36.05	35.20	35.50	59,779
05 Oct 26	34.95000 +0.90	35.45	34.20	34.30	82,287
02 Oct 26	34.05000 +0.10	34.45	33.85	33.95	38,018
01 Oct 26	33.95000 -0.70	34.60	33.75	34.60	73,984
30 Sep 26	34.65000 +0.10	35.25	34.50	35.05	66,344
29 Sep 26	34.55000 -0.30	35.10	34.45	35.05	66,932
28 Sep 26	34.85000 +0.15	34.95	34.00	34.65	96,318
25 Sep 26	34.70000 +1.00	34.80	33.60	34.00	68,611
24 Sep 26	33.70000 -0.30	34.15	33.60	33.90	58,500
23 Sep 26	34.00000 -0.15	34.80	33.85	34.10	44,687
22 Sep 26	34.15000 +0.45	34.45	33.65	33.65	41,292
21 Sep 26	33.70000 -0.35	34.55	33.65	34.30	64,198
18 Sep 26	34.05000 -0.85	35.00	34.05	34.90	57,852
17 Sep 26	34.90000 +0.30	35.40	34.45	34.70	183,404
16 Sep 26	34.60000 -0.30	35.15	34.40	35.00	81,324
15 Sep 26	34.90000 -2.10	38.10	34.90	38.10	153,070
14 Sep 26	37.00000 +0.20	37.40	36.25	36.55	161,215
11 Sep 26	36.80000 -0.45	37.30	36.55	37.25	72,551
10 Sep 26	37.25000 -0.70	38.00	37.25	38.00	63,558
09 Sep 26	37.95000 +0.90	38.10	36.85	36.95	86,180
08 Sep 26	37.05000 +0.40	37.50	36.65	37.00	100,987
07 Sep 26	36.65000 -0.40	37.20	36.40	37.20	70,188
04 Sep 26	37.05000 +0.65	37.05	36.15	36.30	60,018
03 Sep 26	36.40000 +0.85	36.40	35.60	35.80	96,871
02 Sep 26	35.55000 -0.20	35.75	35.00	35.50	38,488
01 Sep 26	35.75000 -0.40	36.50	35.45	36.40	54,163
31 Aug 26	36.15000 -0.75	37.05	35.95	36.65	65,287
28 Aug 26	36.90000 +0.20	37.35	36.45	36.45	68,161
27 Aug 26	36.70000 +0.45	36.90	35.80	36.00	56,448
26 Aug 26	36.25000 +0.30	36.75	35.65	35.80	54,216
25 Aug 26	35.95000 -0.10	36.95	35.95	36.40	51,024
24 Aug 26	36.05000 +0.00	36.60	35.70	36.00	79,431
21 Aug 26	36.05000 +0.85	36.10	35.05	35.40	60,097
20 Aug 26	35.20000 +0.40	35.30	34.40	34.80	48,596
19 Aug 26	34.80000 -0.30	35.20	34.60	35.20	47,399
18 Aug 26	35.10000 -0.75	35.90	35.10	35.80	46,526
17 Aug 26	35.85000 +0.05	36.85	35.85	35.90	66,445
14 Aug 26	35.80000 -0.40	36.80	35.70	36.45	34,670
13 Aug 26	36.20000 +0.35	36.70	35.55	35.80	72,807
12 Aug 26	35.85000 -0.80	37.20	35.85	36.50	61,230
11 Aug 26	36.65000 +0.65	37.15	36.00	36.25	57,652
10 Aug 26	36.00000 +0.00	36.45	35.75	36.00	47,823
07 Aug 26	36.00000 +0.00	36.45	35.95	36.35	35,189
06 Aug 26	36.00000 +0.10	36.90	35.70	35.95	103,110
05 Aug 26	35.90000 +0.25	36.30	35.65	36.00	58,629
04 Aug 26	35.65000 +0.15	35.80	35.10	35.55	37,823
03 Aug 26	35.50000 +0.55	35.80	34.80	35.15	53,145
31 Jul 26	34.95000 +0.30	35.45	34.70	34.70	108,468
30 Jul 26	34.65000 -0.10	34.90	33.20	34.50	118,517
29 Jul 26	34.75000 +0.30	35.75	34.30	34.40	97,835
28 Jul 26	34.45000 -0.55	35.30	33.85	35.25	69,767
27 Jul 26	35.00000 -0.10	35.90	34.60	35.80	87,612
24 Jul 26	35.10000 +0.40	35.20	34.45	34.45	45,196
23 Jul 26	34.70000 -1.15	35.60	34.40	35.60	59,796
22 Jul 26	35.85000 +0.25	36.10	35.00	35.95	77,361
21 Jul 26	35.60000 +0.35	35.90	34.70	35.50	102,007
20 Jul 26	35.25000 +0.60	35.40	34.40	34.45	45,040
17 Jul 26	34.65000 -0.15	34.95	34.35	34.40	88,427
16 Jul 26	34.80000 +0.30	35.45	34.40	34.40	105,760
15 Jul 26	34.50000 +0.45	34.85	33.85	34.15	88,777
14 Jul 26	34.05000 +1.60	34.35	32.45	32.50	114,922
13 Jul 26	32.45000 +0.40	32.50	31.55	31.70	69,636
10 Jul 26	32.05000 +0.85	32.25	31.15	31.30	65,857
09 Jul 26	31.20000 +0.15	31.95	30.75	31.55	48,010
08 Jul 26	31.05000 -0.60	31.70	30.85	31.45	84,479
07 Jul 26	31.65000 -0.60	32.25	31.45	31.80	48,142
06 Jul 26	32.25000 +0.60	32.55	31.30	31.60	62,360
03 Jul 26	31.65000 +2.30	31.95	29.60	29.60	76,558
02 Jul 26	29.35000 +0.20	29.60	28.80	29.00	131,807
01 Jul 26	29.15000 -0.70	29.70	28.65	29.70	73,915
30 Jun 26	29.85000 +0.25	30.00	29.20	29.85	87,658
29 Jun 26	29.60000 -0.20	30.35	29.40	29.75	71,582
26 Jun 26	29.80000 -0.15	30.05	29.55	29.80	46,932
25 Jun 26	29.95000 -1.15	31.15	29.95	30.90	50,914
24 Jun 26	31.10000 -1.30	32.60	30.90	32.60	88,232
23 Jun 26	32.40000 -0.95	33.10	31.95	33.10	53,248
22 Jun 26	33.35000 +0.10	33.65	32.85	33.30	41,650
19 Jun 26	33.25000 -0.35	33.75	32.90	33.60	98,524
18 Jun 26	33.60000 -0.95	34.45	33.35	34.45	36,337
17 Jun 26	34.55000 -0.60	34.80	34.10	34.35	36,372
16 Jun 26	35.15000 +0.00	35.40	34.80	35.40	29,957
15 Jun 26	35.15000 -0.45	36.80	35.15	36.60	49,676
12 Jun 26	35.60000 +0.95	36.40	35.05	35.20	69,704
11 Jun 26	34.65000 +0.95	34.70	33.45	33.65	30,413
10 Jun 26	33.70000 -0.60	34.55	33.05	34.35	66,876
09 Jun 26	34.30000 -1.25	35.75	34.10	35.30	96,690
08 Jun 26	35.55000 +0.20	35.55	34.55	34.85	49,569
05 Jun 26	35.35000 -0.35	36.00	35.25	35.70	38,209
04 Jun 26	35.70000 -0.25	36.20	35.70	35.95	49,165
03 Jun 26	35.95000 +0.00	36.15	35.30	36.15	45,401
02 Jun 26	35.95000 -0.05	36.50	35.65	36.10	54,882
01 Jun 26	36.00000 -1.00	37.00	35.60	37.00	39,790
29 May 26	37.00000 +0.40	37.40	36.45	36.45	93,421
28 May 26	36.60000 +0.40	36.60	35.75	35.85	44,403
27 May 26	36.20000 +1.40	36.30	35.15	35.30	57,034
26 May 26	34.80000 +0.05	35.10	34.50	34.70	66,143
25 May 26	34.75000 +0.30	35.10	34.60	34.80	17,116
22 May 26	34.45000 +0.05	34.75	33.65	34.20	48,552
21 May 26	34.40000 +0.15	34.65	33.90	34.25	36,863
20 May 26	34.25000 +1.00	34.25	32.95	33.05	86,236
19 May 26	33.25000 -1.35	34.75	33.25	34.40	46,081
18 May 26	34.60000 -0.15	34.70	33.75	34.10	48,465
15 May 26	34.75000 -0.30	35.10	34.10	34.40	100,838
14 May 26	35.05000 +0.75	35.30	34.30	34.50	66,530
13 May 26	34.30000 +0.25	35.00	34.15	34.30	49,574
12 May 26	34.05000 -0.80	35.00	34.05	34.60	31,185
11 May 26	34.85000 +0.60	34.85	34.20	34.25	19,642
08 May 26	34.25000 -0.60	35.00	34.10	34.50	36,632
07 May 26	34.85000 -0.10	35.35	34.65	35.10	26,594
06 May 26	34.95000 +1.15	35.25	33.80	33.80	46,829
05 May 26	33.80000 +1.05	33.80	32.60	32.75	25,556
04 May 26	32.75000 +0.05	33.50	32.70	32.90	56,161
30 Apr 26	32.70000 -0.95	32.70	31.00	32.40	214,734
29 Apr 26	33.65000 -0.10	34.15	33.40	34.00	60,690
28 Apr 26	33.75000 +0.00	33.95	33.45	33.70	36,738
27 Apr 26	33.75000 -0.25	34.20	33.40	34.05	35,971
24 Apr 26	34.00000 -0.85	34.65	33.45	34.65	53,838
23 Apr 26	34.85000 +0.20	35.15	34.40	34.65	33,578
22 Apr 26	34.65000 +0.25	34.80	34.05	34.35	22,435
21 Apr 26	34.40000 +0.25	35.05	34.20	34.30	26,328
20 Apr 26	34.15000 -1.15	34.90	34.00	34.90	41,015
17 Apr 26	35.30000 +0.70	35.65	34.15	34.70	86,518
16 Apr 26	34.60000 -0.10	34.85	34.10	34.75	30,173
15 Apr 26	34.70000 -0.15	35.05	34.35	34.75	34,056
14 Apr 26	34.85000 +0.60	34.95	34.20	34.25	35,308
13 Apr 26	34.25000 +0.45	34.35	33.20	33.30	52,431
10 Apr 26	33.80000 +0.95	33.95	32.80	33.00	41,611
09 Apr 26	32.85000 +0.55	33.55	32.35	32.50	82,075
08 Apr 26	32.30000 +3.00	32.50	30.20	30.80	82,999
07 Apr 26	29.30000 -0.30	30.15	29.05	29.50	49,641
02 Apr 26	29.60000 -0.26	29.98	29.10	29.86	39,156
01 Apr 26	29.86000 +0.78	30.92	29.60	30.92	61,438
31 Mar 26	29.08000 +0.18	29.32	28.76	28.78	47,073
30 Mar 26	28.90000 +0.56	28.90	28.08	28.12	41,747
27 Mar 26	28.34000 -0.48	28.96	28.34	28.92	45,870
26 Mar 26	28.82000 -0.18	29.16	28.32	28.80	40,906
25 Mar 26	29.00000 +0.90	29.00	28.32	28.52	50,013
24 Mar 26	28.10000 -0.22	28.38	27.90	28.34	40,789
23 Mar 26	28.32000 +0.62	28.78	26.60	27.04	157,943
20 Mar 26	27.70000 -0.66	28.74	27.42	28.60	68,288
19 Mar 26	28.36000 -1.34	29.10	28.12	29.08	117,121
18 Mar 26	29.70000 +0.52	29.82	29.36	29.40	58,390
17 Mar 26	29.18000 +0.54	29.18	27.94	28.74	91,621
16 Mar 26	28.64000 +0.18	28.68	27.90	28.52	62,420
13 Mar 26	28.46000 -1.36	29.58	28.22	29.58	103,207
12 Mar 26	29.82000 -1.18	30.88	29.34	30.80	65,142
11 Mar 26	31.00000 -0.04	31.22	30.50	30.66	44,785
10 Mar 26	31.04000 +1.22	31.18	30.16	30.48	61,394
09 Mar 26	29.82000 -1.38	30.30	29.32	30.24	290,136
06 Mar 26	31.20000 -0.62	32.20	31.10	31.80	64,555
05 Mar 26	31.82000 -0.50	32.42	31.72	32.10	77,040
04 Mar 26	32.32000 +1.48	32.44	31.00	31.28	126,416
03 Mar 26	30.84000 -2.84	33.40	30.44	32.98	149,207
02 Mar 26	33.68000 -0.32	34.12	32.44	32.86	98,510
27 Feb 26	34.00000 +2.38	34.24	31.34	31.48	286,633
26 Feb 26	31.62000 -1.08	33.70	31.04	32.20	183,653
25 Feb 26	32.70000 +0.42	32.86	32.12	32.28	82,363
24 Feb 26	32.28000 -0.18	32.50	32.02	32.46	60,814
23 Feb 26	32.46000 -0.88	33.38	32.08	33.34	75,062
20 Feb 26	33.34000 +0.14	33.50	32.96	33.34	110,330
19 Feb 26	33.20000 +0.28	33.20	32.56	32.84	65,835
18 Feb 26	32.92000 -0.18	33.24	32.06	33.22	82,846
17 Feb 26	33.10000 +0.20	33.26	32.66	32.94	105,869
16 Feb 26	32.90000 +0.50	33.02	31.80	32.40	81,796
13 Feb 26	32.40000 +0.00	32.56	30.52	31.00	132,731
12 Feb 26	32.40000 -0.30	33.08	32.20	32.68	177,595
11 Feb 26	32.70000 +0.20	33.12	31.50	32.18	205,710
10 Feb 26	32.50000 +0.50	32.64	31.40	32.10	328,686
09 Feb 26	32.00000 +0.92	32.00	30.88	31.34	256,442
06 Feb 26	31.08000 -0.06	31.16	30.74	31.04	56,728
05 Feb 26	31.14000 -0.32	31.48	30.80	31.48	87,834
04 Feb 26	31.46000 +0.50	31.68	30.90	31.04	238,018
03 Feb 26	30.96000 -0.24	31.26	30.86	31.24	44,899
02 Feb 26	31.20000 +0.22	31.22	30.52	30.90	86,345
30 Jan 26	30.98000 +0.12	31.06	30.24	30.74	85,523
29 Jan 26	30.86000 -0.64	31.72	30.52	31.72	105,925
28 Jan 26	31.50000 +0.00	31.80	31.36	31.56	91,216
27 Jan 26	31.50000 -0.28	31.94	31.18	31.92	109,216
26 Jan 26	31.78000 -0.12	32.00	30.90	31.86	151,813
23 Jan 26	31.90000 +0.12	32.02	31.50	31.92	179,783
22 Jan 26	31.78000 +0.50	32.48	31.48	31.64	186,765
21 Jan 26	31.28000 +0.46	31.28	30.70	31.02	43,336
20 Jan 26	30.82000 -0.66	31.26	29.82	31.26	82,828
19 Jan 26	31.48000 +0.22	31.66	30.58	30.70	60,640
16 Jan 26	31.26000 -0.50	31.80	31.18	31.70	61,150
15 Jan 26	31.76000 -0.12	32.00	31.26	31.94	70,652
14 Jan 26	31.88000 -0.02	32.12	31.62	32.08	37,089
13 Jan 26	31.90000 +0.02	32.00	31.06	31.96	59,783
12 Jan 26	31.88000 +0.38	31.96	31.32	31.50	67,809
09 Jan 26	31.50000 +0.16	31.68	31.32	31.32	27,588
08 Jan 26	31.34000 -0.24	31.72	31.08	31.72	32,574
07 Jan 26	31.58000 +0.56	31.68	30.88	31.10	70,248
06 Jan 26	31.02000 +0.48	31.52	30.28	30.60	91,071
05 Jan 26	30.54000 +0.58	30.64	29.90	29.98	71,098
02 Jan 26	29.96000 +0.46	30.08	29.60	30.00	57,021
30 Dec 25	29.50000 +0.42	29.50	29.02	29.20	15,668
29 Dec 25	29.08000 +0.46	29.26	28.66	28.70	25,544
23 Dec 25	28.62000 -0.14	28.76	28.22	28.62	42,728
22 Dec 25	28.76000 +0.30	28.96	28.42	28.50	102,032
19 Dec 25	28.46000 -0.32	28.74	28.40	28.64	80,077
18 Dec 25	28.78000 +0.44	28.78	28.02	28.24	39,412
17 Dec 25	28.34000 +0.16	28.56	27.96	28.36	27,118
16 Dec 25	28.18000 -0.68	28.82	27.96	28.66	41,474
15 Dec 25	28.86000 +0.32	28.86	28.40	28.72	22,782
12 Dec 25	28.54000 +0.84	28.68	27.52	27.52	49,961
11 Dec 25	27.70000 -0.20	28.06	27.48	28.00	26,212
10 Dec 25	27.90000 -0.20	28.34	27.80	27.98	30,730
09 Dec 25	28.10000 +0.22	28.10	27.68	27.82	39,292
08 Dec 25	27.88000 +0.06	28.04	27.72	27.96	25,425
05 Dec 25	27.82000 +0.36	27.82	27.44	27.46	15,480
04 Dec 25	27.46000 +0.20	27.52	26.90	27.42	54,844
03 Dec 25	27.26000 -0.12	27.68	27.18	27.40	17,585
02 Dec 25	27.38000 +0.00	27.38	27.06	27.34	28,700
01 Dec 25	27.38000 -0.10	27.50	26.88	27.50	30,521
28 Nov 25	27.48000 +0.12	27.64	27.24	27.54	56,578
27 Nov 25	27.36000 +0.30	27.36	26.82	27.18	63,013
26 Nov 25	27.06000 -0.04	27.60	27.06	27.10	47,990
25 Nov 25	27.10000 -0.04	27.22	26.82	27.22	60,378
24 Nov 25	27.14000 +0.04	27.70	27.06	27.30	84,497
21 Nov 25	27.10000 -0.28	27.56	26.66	27.56	38,568
20 Nov 25	27.38000 -0.06	27.70	27.16	27.64	34,580
19 Nov 25	27.44000 +0.16	27.76	27.20	27.28	18,531
18 Nov 25	27.28000 -0.16	27.42	26.92	27.24	56,526
17 Nov 25	27.44000 -0.40	28.08	27.24	27.96	31,380
14 Nov 25	27.84000 -0.02	27.84	27.18	27.70	31,409
13 Nov 25	27.86000 +0.30	28.02	27.62	27.76	57,367
12 Nov 25	27.56000 +0.28	27.96	27.26	27.26	43,663
11 Nov 25	27.28000 +0.00	27.38	27.02	27.08	28,111
10 Nov 25	27.28000 +0.34	27.38	27.00	27.20	42,287
07 Nov 25	26.94000 -0.58	27.60	26.66	27.58	56,571
06 Nov 25	27.52000 -0.02	27.80	27.32	27.44	45,223
05 Nov 25	27.54000 -0.06	27.70	27.18	27.40	41,614
04 Nov 25	27.60000 -0.36	27.64	27.08	27.64	76,825
03 Nov 25	27.96000 -0.74	28.62	27.76	28.54	53,874
31 Oct 25	28.70000 -0.50	29.20	28.34	29.20	72,449
30 Oct 25	29.20000 -0.18	31.36	28.26	31.36	156,670
29 Oct 25	29.38000 -0.70	30.14	29.20	30.00	69,401
28 Oct 25	30.08000 -0.18	30.36	29.74	30.06	43,656
27 Oct 25	30.26000 +0.10	30.42	29.90	30.36	51,499
24 Oct 25	30.16000 -0.16	30.34	29.68	30.12	47,638
23 Oct 25	30.32000 +0.52	30.32	29.78	30.02	39,590
22 Oct 25	29.80000 +0.14	29.94	29.48	29.60	59,403
21 Oct 25	29.66000 -0.36	30.10	29.48	29.96	57,832
20 Oct 25	30.02000 +0.18	30.06	29.66	30.04	26,178
17 Oct 25	29.84000 -0.10	29.90	29.12	29.42	47,190
16 Oct 25	29.94000 -0.24	30.38	29.52	30.38	58,797
15 Oct 25	30.18000 -0.42	30.96	29.88	30.82	64,315
14 Oct 25	30.60000 -0.22	30.72	29.86	30.60	114,260
13 Oct 25	30.82000 +0.52	30.90	30.34	30.34	56,683
10 Oct 25	30.30000 -0.60	31.00	30.26	30.80	81,935
09 Oct 25	30.90000 +0.80	31.04	30.08	30.16	96,312
08 Oct 25	30.10000 +0.78	30.10	29.14	29.22	80,053
07 Oct 25	29.32000 -0.66	30.00	29.32	30.00	66,596
06 Oct 25	29.98000 +0.42	30.04	29.58	29.68	63,131
03 Oct 25	29.56000 +0.16	29.90	29.46	29.54	42,299
02 Oct 25	29.40000 +0.32	29.52	29.00	29.22	54,516
01 Oct 25	29.08000 +0.28	29.22	28.44	28.82	62,028
30 Sep 25	28.80000 -0.04	29.10	28.66	28.74	74,168
29 Sep 25	28.84000 +0.54	28.84	28.04	28.36	56,504
26 Sep 25	28.30000 +0.48	28.62	27.66	27.66	55,593
25 Sep 25	27.82000 -0.86	28.70	27.48	28.70	59,155
24 Sep 25	28.68000 +0.38	28.78	27.94	28.20	50,070
23 Sep 25	28.30000 +0.48	28.36	27.74	27.88	91,407
22 Sep 25	27.82000 +0.02	27.88	27.34	27.60	47,457
19 Sep 25	27.80000 +0.70	29.50	27.72	28.48	216,509
18 Sep 25	27.10000 -0.06	27.66	27.06	27.28	33,583
17 Sep 25	27.16000 +0.04	27.38	26.84	27.20	16,267
16 Sep 25	27.12000 -0.08	27.24	26.80	27.10	19,840
15 Sep 25	27.20000 +0.06	27.66	27.16	27.32	22,936
12 Sep 25	27.14000 +0.30	27.46	26.78	26.94	35,421
11 Sep 25	26.84000 +0.46	26.90	26.34	26.36	46,805
10 Sep 25	26.38000 -0.80	27.18	26.26	27.18	68,474
09 Sep 25	27.18000 -0.26	27.64	27.00	27.44	33,451
08 Sep 25	27.44000 +0.30	28.14	27.28	27.32	67,673
05 Sep 25	27.14000 +0.34	27.26	26.62	26.62	21,506
04 Sep 25	26.80000 -0.12	27.28	26.62	26.74	31,461
03 Sep 25	26.92000 +0.14	27.18	26.78	27.06	33,824
02 Sep 25	26.78000 -0.48	27.12	26.52	27.06	49,515
01 Sep 25	27.26000 -0.18	27.68	26.94	27.52	33,773
29 Aug 25	27.44000 -0.10	27.74	27.20	27.74	31,272
28 Aug 25	27.54000 +0.10	27.90	27.30	27.30	23,283
27 Aug 25	27.44000 -0.32	27.80	27.28	27.80	54,686
26 Aug 25	27.76000 -0.22	27.92	27.02	27.78	35,062
25 Aug 25	27.98000 +0.06	28.00	27.70	27.94	17,063
22 Aug 25	27.92000 +0.38	27.96	27.54	27.56	26,309
21 Aug 25	27.54000 -0.50	28.08	27.48	28.06	33,527
20 Aug 25	28.04000 -0.34	28.20	27.70	28.20	39,307
19 Aug 25	28.38000 +0.50	28.52	27.98	27.98	49,128
18 Aug 25	27.88000 -0.44	28.54	27.64	28.34	49,097
15 Aug 25	28.32000 +0.30	28.72	28.20	28.20	106,600
14 Aug 25	28.02000 +0.32	28.30	27.66	27.88	64,083
13 Aug 25	27.70000 +0.14	27.82	27.46	27.68	78,983
12 Aug 25	27.56000 +0.46	27.64	27.16	27.20	54,531
11 Aug 25	27.10000 +0.38	27.38	26.78	26.84	120,906
08 Aug 25	26.72000 +0.58	26.72	26.12	26.26	48,049
07 Aug 25	26.14000 +0.04	26.54	26.00	26.10	102,695
06 Aug 25	26.10000 -0.50	26.90	25.74	26.78	63,821
05 Aug 25	26.60000 +0.50	26.96	26.14	26.14	59,274
04 Aug 25	26.10000 +0.28	26.24	25.78	25.92	39,838
01 Aug 25	25.82000 -0.56	26.28	25.66	26.20	70,687
31 Jul 25	26.38000 -0.58	27.16	26.38	27.06	112,613
30 Jul 25	26.96000 +1.02	27.50	25.70	25.94	166,639
29 Jul 25	25.94000 -0.06	26.34	25.94	26.12	76,978
28 Jul 25	26.00000 -0.32	26.90	25.98	26.90	70,889
25 Jul 25	26.32000 +0.02	26.36	25.64	26.08	86,858
24 Jul 25	26.30000 -0.22	27.00	26.24	26.70	117,496
23 Jul 25	26.52000 -0.26	27.00	26.44	26.96	49,306
22 Jul 25	26.78000 -0.34	27.10	26.62	27.04	62,445
21 Jul 25	27.12000 -0.22	27.72	26.96	27.42	66,798
18 Jul 25	27.34000 -0.86	28.44	27.08	28.36	112,442
17 Jul 25	28.20000 +0.12	28.70	28.16	28.48	46,516
16 Jul 25	28.08000 -1.06	29.02	28.08	28.92	94,687
15 Jul 25	29.14000 +0.56	29.70	28.70	28.70	91,927
14 Jul 25	28.58000 -0.06	28.60	28.10	28.34	55,889
11 Jul 25	28.64000 -0.04	28.68	28.36	28.52	38,117
10 Jul 25	28.68000 +0.62	28.88	28.02	28.12	86,195
09 Jul 25	28.06000 -0.44	28.76	27.96	28.58	111,425
08 Jul 25	28.50000 -0.18	28.76	28.06	28.76	100,327
07 Jul 25	28.68000 +0.48	29.28	28.40	28.76	141,288
04 Jul 25	28.20000 +0.08	28.26	27.84	28.10	55,441
03 Jul 25	28.12000 +0.36	28.54	27.92	27.96	68,230
02 Jul 25	27.76000 +0.16	27.96	27.60	27.80	28,663
01 Jul 25	27.60000 -0.08	27.94	27.48	27.68	68,556
30 Jun 25	27.68000 -0.48	28.36	27.68	28.36	47,206
27 Jun 25	28.16000 +0.04	28.42	27.90	28.42	61,129
26 Jun 25	28.12000 +0.18	28.28	27.70	28.10	124,510
25 Jun 25	27.94000 +2.94	28.06	27.02	27.40	317,466
24 Jun 25	25.00000 +0.60	25.20	24.70	24.82	73,957
23 Jun 25	24.40000 -1.12	25.32	24.40	25.18	97,195
20 Jun 25	25.52000 -0.96	26.06	25.30	26.02	112,435
19 Jun 25	26.48000 -0.94	27.62	26.40	27.62	63,339
18 Jun 25	27.42000 +0.40	27.52	26.78	27.10	63,991
17 Jun 25	27.02000 -0.38	27.44	26.96	27.40	37,352
16 Jun 25	27.40000 +0.16	27.46	27.02	27.20	37,180
13 Jun 25	27.24000 -0.18	27.44	26.80	26.92	41,308
12 Jun 25	27.42000 -0.48	27.90	27.20	27.70	65,521
11 Jun 25	27.90000 +0.30	28.38	27.56	27.56	67,088
10 Jun 25	27.60000 +0.36	27.62	26.94	27.12	152,681
09 Jun 25	27.24000 -0.24	27.50	27.12	27.48	20,105
06 Jun 25	27.48000 -0.16	27.72	27.34	27.54	41,261
05 Jun 25	27.64000 -0.40	28.16	27.40	28.12	58,389
04 Jun 25	28.04000 +0.50	28.04	27.46	27.74	88,005
03 Jun 25	27.54000 -0.46	28.00	27.54	27.98	24,868
02 Jun 25	28.00000 +0.76	28.12	27.04	27.04	75,305
30 May 25	27.24000 -0.54	27.94	27.24	27.76	77,355
29 May 25	27.78000 -0.04	28.40	27.78	28.02	37,544
28 May 25	27.82000 +0.36	28.12	27.40	27.40	46,438
27 May 25	27.46000 +0.40	27.82	26.90	27.00	68,526
26 May 25	27.06000 +0.70	27.14	26.54	26.54	33,470
23 May 25	26.36000 -0.14	26.88	25.78	26.42	43,721
22 May 25	26.50000 -0.52	26.86	26.04	26.82	49,968
21 May 25	27.02000 +0.06	27.20	26.62	26.90	52,246
20 May 25	26.96000 +0.24	27.12	26.54	26.66	49,596
19 May 25	26.72000 +0.08	26.82	26.34	26.66	31,932
16 May 25	26.64000 -0.18	27.02	26.20	27.02	64,596
15 May 25	26.82000 -0.48	27.16	26.58	27.10	44,382
14 May 25	27.30000 -0.46	27.96	27.16	27.84	46,090
13 May 25	27.76000 +0.32	27.94	27.46	27.58	78,105
12 May 25	27.44000 +0.10	28.00	26.90	27.72	73,665
09 May 25	27.34000 -0.06	27.68	27.20	27.50	57,004
08 May 25	27.40000 +0.66	27.52	26.62	26.92	75,535
07 May 25	26.74000 -0.24	27.08	26.42	27.08	56,233
06 May 25	26.98000 +0.18	27.12	26.28	27.10	87,882
05 May 25	26.80000 +0.48	27.40	26.40	26.42	91,071
02 May 25	26.32000 -0.38	27.12	25.80	26.90	129,171
30 Apr 25	26.70000 +1.50	28.54	25.72	26.62	215,015
29 Apr 25	25.20000 +0.20	25.46	24.80	25.08	80,378
28 Apr 25	25.00000 +0.08	25.68	24.90	25.08	63,930
25 Apr 25	24.92000 +0.66	24.98	24.32	24.44	49,091
24 Apr 25	24.26000 +0.36	24.30	23.52	23.74	36,633
23 Apr 25	23.90000 +0.34	24.42	23.78	24.10	46,056
22 Apr 25	23.56000 -0.26	23.84	23.26	23.84	53,161
17 Apr 25	23.82000 -0.28	24.44	23.50	24.20	51,494
16 Apr 25	24.10000 +0.92	24.10	22.68	23.02	67,933
15 Apr 25	23.18000 +0.02	23.40	22.94	23.28	48,482
14 Apr 25	23.16000 +1.06	23.30	22.72	22.80	127,964
11 Apr 25	22.10000 -1.14	23.70	22.10	23.54	79,981
10 Apr 25	23.24000 +0.96	25.38	23.20	25.18	157,334
09 Apr 25	22.28000 -0.68	22.76	21.76	22.02	64,870
08 Apr 25	22.96000 +0.52	23.40	22.48	23.20	65,518
07 Apr 25	22.44000 -0.86	23.02	20.22	20.44	137,152
04 Apr 25	23.30000 -2.18	25.34	22.96	25.30	135,434
03 Apr 25	25.48000 -0.74	26.28	25.30	25.30	86,731
02 Apr 25	26.22000 -0.42	26.52	25.90	26.32	46,985
01 Apr 25	26.64000 +1.08	26.64	25.60	25.74	77,789
31 Mar 25	25.56000 -1.56	26.72	25.50	26.54	109,173
28 Mar 25	27.12000 +0.02	27.36	26.50	26.80	105,193
27 Mar 25	27.10000 +0.24	27.50	26.56	26.56	76,825
26 Mar 25	26.86000 +0.74	27.26	25.94	26.30	147,810
25 Mar 25	26.12000 +0.22	26.32	25.80	25.98	51,229
24 Mar 25	25.90000 -0.74	26.98	25.84	26.84	112,856
21 Mar 25	26.64000 -0.40	27.08	26.30	26.90	95,342
20 Mar 25	27.04000 -0.06	27.46	26.06	27.30	65,785
19 Mar 25	27.10000 +0.28	27.22	26.42	26.58	90,982
18 Mar 25	26.82000 +0.52	27.62	26.28	26.58	189,312
17 Mar 25	26.30000 +1.74	26.66	24.74	24.74	250,719
14 Mar 25	24.56000 +1.06	24.60	23.24	23.50	93,832
13 Mar 25	23.50000 +0.24	23.70	22.90	23.10	85,785
12 Mar 25	23.26000 +0.10	23.74	23.02	23.32	45,601
11 Mar 25	23.16000 -0.60	23.86	22.92	23.86	91,156
10 Mar 25	23.76000 -1.00	24.88	23.74	24.88	75,915
07 Mar 25	24.76000 -0.96	25.68	24.36	25.52	106,604
06 Mar 25	25.72000 +1.10	25.76	24.80	24.80	160,463
05 Mar 25	24.62000 +1.58	24.82	23.48	23.48	132,850
04 Mar 25	23.04000 -0.60	23.64	22.80	23.64	104,852
03 Mar 25	23.64000 +1.02	24.30	22.70	22.70	91,650
28 Feb 25	22.62000 -1.02	23.38	22.28	23.00	202,620
27 Feb 25	23.64000 +0.64	24.88	23.32	23.86	118,902
26 Feb 25	23.00000 -0.02	23.94	23.00	23.00	122,273
25 Feb 25	23.02000 +0.34	23.38	22.70	22.70	63,470
24 Feb 25	22.68000 +0.30	22.82	22.34	22.68	70,881
21 Feb 25	22.38000 -0.36	23.14	22.36	22.60	64,117
20 Feb 25	22.74000 +0.32	23.20	22.38	22.50	67,451
19 Feb 25	22.42000 -0.22	22.90	22.42	22.68	91,844
18 Feb 25	22.64000 +0.34	22.84	22.38	22.38	78,518
17 Feb 25	22.30000 +0.32	22.76	21.84	22.00	62,679
14 Feb 25	21.98000 +0.24	22.30	21.70	21.70	50,865
13 Feb 25	21.74000 +0.34	21.92	21.48	21.56	105,780
12 Feb 25	21.40000 -0.60	22.16	21.32	22.02	59,619
11 Feb 25	22.00000 +0.30	22.00	21.64	21.66	73,270
10 Feb 25	21.70000 +0.38	21.90	21.40	21.44	52,441
07 Feb 25	21.32000 -0.50	22.12	21.32	21.90	45,852
06 Feb 25	21.82000 +1.04	21.82	20.34	20.88	85,218
05 Feb 25	20.78000 -0.52	21.32	20.66	21.24	48,513
04 Feb 25	21.30000 +0.62	21.48	20.50	20.68	60,236
03 Feb 25	20.68000 -0.32	20.68	20.00	20.20	127,152
31 Jan 25	21.00000 -0.80	21.82	21.00	21.82	75,174
30 Jan 25	21.80000 +0.68	21.80	20.96	21.02	65,966
29 Jan 25	21.12000 +0.00	21.58	20.94	21.30	115,716
28 Jan 25	21.12000 -0.28	21.66	21.12	21.34	53,101
27 Jan 25	21.40000 +0.20	21.68	20.58	20.88	64,276
24 Jan 25	21.20000 +0.78	21.66	20.54	20.54	111,383
23 Jan 25	20.42000 +0.16	20.58	20.06	20.12	113,441
22 Jan 25	20.26000 -0.22	20.64	20.06	20.42	74,455
21 Jan 25	20.48000 -0.34	20.84	20.48	20.84	37,642
20 Jan 25	20.82000 +0.10	21.02	20.66	20.86	44,933
17 Jan 25	20.72000 +0.12	21.02	20.52	20.72	91,964
16 Jan 25	20.60000 -0.12	20.82	20.16	20.82	104,397
15 Jan 25	20.72000 +0.50	20.72	19.95	20.26	74,712
14 Jan 25	20.22000 -0.60	21.12	19.96	20.76	59,645
13 Jan 25	20.82000 +0.82	20.82	19.83	19.85	167,508
10 Jan 25	20.00000 +0.20	20.10	19.53	19.66	67,289
09 Jan 25	19.80000 +0.16	20.08	19.60	19.67	58,753
08 Jan 25	19.64000 -0.26	19.93	19.38	19.76	96,119
07 Jan 25	19.90000 -1.20	21.30	19.48	21.14	192,342
06 Jan 25	21.10000 +0.44	21.54	20.94	20.94	59,317
03 Jan 25	20.66000 -0.34	21.00	20.44	21.00	51,748
02 Jan 25	21.00000 +0.24	21.20	20.70	20.90	59,039
30 Dec 24	20.76000 +0.02	20.92	20.60	20.60	31,772
27 Dec 24	20.74000 -0.22	20.94	20.42	20.94	64,146
23 Dec 24	20.96000 +0.34	20.96	20.46	20.58	59,580
20 Dec 24	20.62000 +0.52	20.74	19.71	19.98	573,344
19 Dec 24	20.10000 -1.20	20.98	20.10	20.84	121,982
18 Dec 24	21.30000 +0.02	21.50	21.18	21.30	51,972
17 Dec 24	21.28000 -0.18	21.72	21.22	21.34	91,618
16 Dec 24	21.46000 -0.20	21.68	21.06	21.68	106,435
13 Dec 24	21.66000 -0.90	22.72	21.66	22.50	108,958
12 Dec 24	22.56000 +0.24	22.86	22.34	22.46	113,975
11 Dec 24	22.32000 +0.38	22.34	21.56	22.00	85,441
10 Dec 24	21.94000 +0.78	22.10	20.96	21.00	118,366
09 Dec 24	21.16000 -0.68	21.94	21.00	21.94	121,510
06 Dec 24	21.84000 -0.06	22.46	21.56	21.90	328,669
05 Dec 24	21.90000 -0.10	22.20	21.40	21.76	350,590
04 Dec 24	22.00000 +0.86	22.02	21.14	21.20	400,182
03 Dec 24	21.14000 +0.66	21.22	20.22	20.56	249,942
02 Dec 24	20.48000 +0.36	20.58	19.99	20.26	286,681
29 Nov 24	20.12000 +0.06	20.52	19.91	20.00	89,403
28 Nov 24	20.06000 +0.12	20.42	19.88	19.93	121,338
27 Nov 24	19.94000 +0.47	19.94	19.45	19.56	116,133
26 Nov 24	19.47000 +0.27	19.60	18.80	19.10	164,562
25 Nov 24	19.20000 +0.70	19.23	18.59	18.63	139,910
22 Nov 24	18.50000 +0.70	18.55	17.78	17.80	130,703
21 Nov 24	17.80000 -0.57	18.41	17.71	18.36	123,782
20 Nov 24	18.37000 -0.12	18.74	18.27	18.62	103,682
19 Nov 24	18.49000 -0.47	19.31	18.33	19.03	101,214
18 Nov 24	18.96000 -0.35	19.45	18.62	19.44	106,149
15 Nov 24	19.31000 +0.12	19.45	18.92	19.01	92,488
14 Nov 24	19.19000 -0.32	19.62	19.05	19.37	155,307
13 Nov 24	19.51000 -0.26	19.92	19.38	19.73	72,141
12 Nov 24	19.77000 -0.65	20.54	19.73	20.54	59,256
11 Nov 24	20.42000 +0.32	20.80	20.28	20.28	68,038
08 Nov 24	20.10000 -0.38	20.44	20.02	20.40	71,713
07 Nov 24	20.48000 +0.46	20.84	20.04	20.04	94,432
06 Nov 24	20.02000 -0.86	21.00	19.85	20.74	98,055
05 Nov 24	20.88000 +0.04	21.00	20.70	20.86	94,778
04 Nov 24	20.84000 +0.08	21.02	20.50	20.78	86,879
01 Nov 24	20.76000 -0.60	21.60	20.68	21.48	103,564
31 Oct 24	21.36000 -0.62	22.34	20.92	22.02	273,093
30 Oct 24	21.98000 -0.58	22.64	21.86	22.34	148,827
29 Oct 24	22.56000 -0.46	23.02	22.34	23.00	96,417
28 Oct 24	23.02000 -0.16	23.18	22.78	23.16	157,451
25 Oct 24	23.18000 -0.12	23.26	22.88	23.26	46,291
24 Oct 24	23.30000 -0.12	23.78	23.20	23.28	62,040
23 Oct 24	23.42000 +0.08	24.08	23.22	23.34	156,224
22 Oct 24	23.34000 -0.30	23.68	22.92	23.52	117,912
21 Oct 24	23.64000 -0.86	24.56	23.60	24.50	79,647
18 Oct 24	24.50000 +0.20	24.86	24.28	24.28	51,338
17 Oct 24	24.30000 +0.18	24.84	24.08	24.16	99,101
16 Oct 24	24.12000 +0.02	24.50	23.92	23.92	69,014
15 Oct 24	24.10000 -0.74	24.66	23.44	24.66	187,489
14 Oct 24	24.84000 +0.12	25.12	24.54	24.70	57,227
11 Oct 24	24.72000 -0.52	25.32	24.60	25.12	68,233
10 Oct 24	25.24000 -0.24	25.52	25.12	25.52	25,749
09 Oct 24	25.48000 +0.08	25.90	25.20	25.38	41,067
08 Oct 24	25.40000 -1.12	26.18	24.86	26.12	79,450
07 Oct 24	26.52000 -0.02	26.70	26.24	26.70	32,594
04 Oct 24	26.54000 +0.38	26.54	26.00	26.10	23,723
03 Oct 24	26.16000 +0.08	26.22	25.86	26.02	33,422
02 Oct 24	26.08000 +0.14	26.46	25.98	26.00	35,751
01 Oct 24	25.94000 -0.06	26.28	25.80	26.08	55,263
30 Sep 24	26.00000 -0.80	27.00	25.90	26.70	62,644
27 Sep 24	26.80000 +0.42	27.00	26.28	26.28	64,041
26 Sep 24	26.38000 +1.00	26.54	25.56	25.56	66,673
25 Sep 24	25.38000 +0.14	25.52	25.20	25.32	118,877
24 Sep 24	25.24000 +0.14	25.52	25.16	25.30	75,128
23 Sep 24	25.10000 +0.06	25.44	24.76	24.96	69,182
20 Sep 24	25.04000 -0.06	25.76	24.84	24.92	112,309
19 Sep 24	25.10000 +0.60	25.70	24.56	24.68	73,890
18 Sep 24	24.50000 -0.10	25.02	24.36	24.48	40,898
17 Sep 24	24.60000 -0.12	24.82	24.50	24.74	39,923
16 Sep 24	24.72000 +0.32	24.76	24.24	24.26	37,959
13 Sep 24	24.40000 +0.22	24.72	24.10	24.10	83,304
12 Sep 24	24.18000 +0.18	24.40	23.92	24.16	50,322
11 Sep 24	24.00000 -0.10	24.98	24.00	24.20	25,994
10 Sep 24	24.10000 -0.56	24.74	23.96	24.64	44,283
09 Sep 24	24.66000 +0.78	24.78	24.04	24.04	61,204
06 Sep 24	23.88000 -0.90	24.62	23.84	24.60	83,051
05 Sep 24	24.78000 -0.48	25.20	24.64	25.10	107,595
04 Sep 24	25.26000 -0.52	25.82	25.22	25.50	38,540
03 Sep 24	25.78000 -0.86	26.74	25.58	26.48	57,367
02 Sep 24	26.64000 -0.52	27.28	26.28	27.28	39,602
30 Aug 24	27.16000 -0.04	27.64	27.10	27.10	49,814
29 Aug 24	27.20000 +0.14	27.80	26.80	26.98	30,207
28 Aug 24	27.06000 -0.60	27.84	27.06	27.84	21,271
27 Aug 24	27.66000 +0.60	27.82	26.98	27.06	40,989
26 Aug 24	27.06000 +0.08	27.24	26.48	26.80	26,570
23 Aug 24	26.98000 +0.44	27.34	26.52	26.70	47,017
22 Aug 24	26.54000 +0.14	26.72	26.24	26.28	33,029
21 Aug 24	26.40000 +0.02	26.58	26.26	26.56	28,719
20 Aug 24	26.38000 +0.06	26.56	25.90	26.32	88,747
19 Aug 24	26.32000 +0.52	26.68	25.64	25.92	130,747
16 Aug 24	25.80000 -0.44	26.32	25.72	26.08	50,158
15 Aug 24	26.24000 +0.24	26.30	25.56	26.00	64,812
14 Aug 24	26.00000 -0.08	26.78	25.92	26.20	26,134
13 Aug 24	26.08000 -0.46	26.74	25.82	26.40	104,991
12 Aug 24	26.54000 +0.04	26.94	26.40	26.68	46,597
09 Aug 24	26.50000 +0.18	26.88	26.24	26.50	34,372
08 Aug 24	26.32000 -0.42	26.66	26.04	26.52	57,131
07 Aug 24	26.74000 -0.32	27.48	26.30	27.26	76,373
06 Aug 24	27.06000 -0.60	27.60	26.62	27.60	51,045
05 Aug 24	27.66000 -0.22	27.78	26.30	27.68	61,718
02 Aug 24	27.88000 -0.68	28.40	27.46	28.36	44,962
01 Aug 24	28.56000 -0.12	29.18	28.36	28.64	55,232
31 Jul 24	28.68000 +0.30	29.22	28.42	28.42	59,376
30 Jul 24	28.38000 -0.38	29.20	28.38	28.68	37,780
29 Jul 24	28.76000 -0.26	29.10	28.26	28.96	38,851
26 Jul 24	29.02000 +0.82	29.42	27.68	28.44	144,897
25 Jul 24	28.20000 -2.86	31.54	27.72	31.28	153,712
24 Jul 24	31.06000 -0.28	31.56	31.06	31.56	26,709
23 Jul 24	31.34000 -0.08	31.54	31.14	31.42	31,626
22 Jul 24	31.42000 -0.10	32.16	31.38	31.64	20,063
19 Jul 24	31.52000 -0.64	32.32	31.34	32.32	33,040
18 Jul 24	32.16000 +0.42	32.50	31.54	31.54	29,447
17 Jul 24	31.74000 +0.54	31.88	31.10	31.12	42,933
16 Jul 24	31.20000 -0.68	32.00	31.10	32.00	28,757
15 Jul 24	31.88000 -0.70	32.44	31.84	32.38	28,107
12 Jul 24	32.58000 -0.18	32.94	32.34	32.72	43,235
11 Jul 24	32.76000 +0.08	33.20	32.54	32.78	37,763
10 Jul 24	32.68000 +0.26	33.06	32.00	32.64	38,060
09 Jul 24	32.42000 -0.28	32.80	32.42	32.66	27,255
08 Jul 24	32.70000 +0.60	32.70	31.82	32.10	35,953
05 Jul 24	32.10000 +0.30	32.60	31.94	31.98	51,619
04 Jul 24	31.80000 -0.12	32.02	31.36	32.00	24,519
03 Jul 24	31.92000 -0.18	32.70	31.52	32.34	65,481
02 Jul 24	32.10000 +0.08	32.34	31.46	32.16	63,756
01 Jul 24	32.02000 +0.96	32.62	31.44	31.50	58,601
28 Jun 24	31.06000 +0.28	31.40	30.58	30.58	82,540
27 Jun 24	30.78000 +0.20	30.86	30.34	30.50	39,306
26 Jun 24	30.58000 +0.78	30.80	29.58	29.58	49,349
25 Jun 24	29.80000 +0.08	30.00	29.38	29.86	41,683
24 Jun 24	29.72000 +0.38	29.82	29.18	29.40	40,759
21 Jun 24	29.34000 -2.56	31.44	29.24	31.44	133,696
20 Jun 24	31.90000 +0.46	32.24	31.48	31.66	72,631
19 Jun 24	31.44000 +0.84	31.72	30.62	30.62	124,441
18 Jun 24	30.60000 +0.48	31.76	30.52	30.52	112,922
17 Jun 24	30.12000 -0.20	30.52	29.56	30.28	50,318
14 Jun 24	30.32000 -0.48	31.00	30.26	31.00	45,420
13 Jun 24	30.80000 -1.08	32.04	30.80	32.04	60,806
12 Jun 24	31.88000 +0.12	32.22	31.38	31.54	33,479
11 Jun 24	31.76000 -0.30	33.16	31.68	32.30	75,996
10 Jun 24	32.06000 +0.04	32.44	31.68	32.30	87,511
07 Jun 24	32.02000 -1.78	34.00	30.86	34.00	239,685
06 Jun 24	33.80000 +0.88	34.44	32.86	32.90	81,364
05 Jun 24	32.92000 -0.10	33.18	32.44	33.16	34,430
04 Jun 24	33.02000 +0.24	33.16	32.74	32.86	57,708
03 Jun 24	32.78000 -0.22	33.50	32.64	33.40	38,798
31 May 24	33.00000 -0.30	33.38	32.54	33.38	69,543
30 May 24	33.30000 +0.00	33.32	32.88	33.06	58,619
29 May 24	33.30000 -0.48	33.68	32.72	33.68	98,647
28 May 24	33.78000 -0.42	34.70	33.78	34.44	59,086
27 May 24	34.20000 +0.40	34.50	33.68	33.92	26,463
24 May 24	33.80000 +0.16	34.02	33.36	33.40	75,474
23 May 24	33.64000 +0.52	34.26	33.12	33.14	109,285
22 May 24	33.12000 +0.10	33.28	32.80	33.10	72,267
21 May 24	33.02000 +0.48	33.02	32.32	32.48	75,233
20 May 24	32.54000 +0.36	32.68	32.00	32.00	56,053
17 May 24	32.18000 +0.72	32.52	31.46	31.50	116,493
16 May 24	31.46000 +0.46	31.66	31.00	31.04	69,177
15 May 24	31.00000 +0.54	31.86	30.68	30.70	129,717
14 May 24	30.46000 +0.50	30.48	29.66	30.16	80,748
13 May 24	29.96000 +0.54	30.32	29.24	29.56	65,713
10 May 24	29.42000 +0.00	29.76	29.16	29.56	43,475
09 May 24	29.42000 -0.24	29.74	29.22	29.56	28,210
08 May 24	29.66000 +0.16	29.98	29.32	29.32	67,913
07 May 24	29.50000 +0.42	29.80	29.08	29.08	150,939
06 May 24	29.08000 +0.48	29.28	28.58	28.80	123,060
03 May 24	28.60000 +0.78	28.90	27.78	27.90	253,727
02 May 24	27.82000 +0.82	27.94	26.88	27.00	178,655
30 Apr 24	27.00000 -0.10	27.46	26.60	26.74	198,155
29 Apr 24	27.10000 +0.58	27.48	26.44	27.00	220,511
26 Apr 24	26.52000 +0.32	27.82	26.32	27.44	275,470
25 Apr 24	26.20000 -5.22	30.08	26.20	30.08	714,644
24 Apr 24	31.42000 +0.10	32.16	31.26	31.44	71,592
23 Apr 24	31.32000 -1.10	32.42	30.96	32.18	148,211
22 Apr 24	32.42000 -0.58	33.24	32.24	33.24	59,496
19 Apr 24	33.00000 -1.98	33.76	32.50	32.56	109,178
18 Apr 24	34.98000 +0.34	35.12	34.52	34.88	35,730
17 Apr 24	34.64000 -0.06	34.92	34.34	34.46	48,213
16 Apr 24	34.70000 -0.72	35.04	33.84	34.72	54,323
15 Apr 24	35.42000 -0.40	35.86	35.24	35.86	40,123
12 Apr 24	35.82000 -0.76	37.74	35.24	37.42	176,667
11 Apr 24	36.58000 -0.26	37.16	36.50	36.74	83,586
10 Apr 24	36.84000 +0.18	37.28	36.16	36.86	92,349
09 Apr 24	36.66000 -0.06	37.36	36.46	36.58	71,331
08 Apr 24	36.72000 +0.24	36.90	36.16	36.52	76,260
05 Apr 24	36.48000 +0.22	36.80	35.42	35.72	163,153
04 Apr 24	36.26000 +1.88	36.40	34.38	34.56	185,495
03 Apr 24	34.38000 +2.94	34.78	31.32	31.34	208,965
02 Apr 24	31.44000 -0.44	32.30	31.14	31.88	45,725
28 Mar 24	31.88000 -0.22	32.48	31.70	32.34	33,114
27 Mar 24	32.10000 +0.34	32.40	31.34	31.78	98,170
26 Mar 24	31.76000 +1.26	31.86	30.30	30.62	72,001
25 Mar 24	30.50000 -0.18	30.90	30.28	30.48	41,927
22 Mar 24	30.68000 -0.18	31.24	30.42	30.64	35,503
21 Mar 24	30.86000 +0.52	32.30	30.84	31.00	98,289
20 Mar 24	30.34000 +0.40	30.56	29.82	30.14	53,557
19 Mar 24	29.94000 +0.18	30.18	29.50	29.60	46,896
18 Mar 24	29.76000 +0.06	30.70	29.50	29.50	71,439
15 Mar 24	29.70000 +0.00	29.92	29.48	29.48	170,819
14 Mar 24	29.70000 +0.08	29.90	29.42	29.42	56,166
13 Mar 24	29.62000 -0.38	30.20	29.46	30.20	73,744
12 Mar 24	30.00000 -0.38	30.60	29.84	30.60	70,381
11 Mar 24	30.38000 +0.04	30.64	29.98	30.26	43,961
08 Mar 24	30.34000 -0.46	30.88	30.26	30.78	45,905
07 Mar 24	30.80000 +0.50	31.04	30.18	30.24	60,979
06 Mar 24	30.30000 +0.70	30.36	29.60	29.62	45,646
05 Mar 24	29.60000 -0.48	30.14	29.48	30.08	46,425
04 Mar 24	30.08000 +0.06	30.16	29.56	29.98	54,718
01 Mar 24	30.02000 +0.52	30.50	29.54	29.54	73,981
29 Feb 24	29.50000 +0.22	30.24	28.30	29.30	205,809
28 Feb 24	29.28000 -0.40	29.88	28.88	29.72	109,449
27 Feb 24	29.68000 +0.30	29.82	29.18	29.18	72,632
26 Feb 24	29.38000 -0.40	29.80	29.06	29.74	72,054
23 Feb 24	29.78000 -0.42	30.36	29.60	30.34	40,582
22 Feb 24	30.20000 +0.50	30.26	29.72	30.00	78,109
21 Feb 24	29.70000 -0.04	29.96	29.50	29.64	33,130
20 Feb 24	29.74000 -0.24	30.24	29.66	29.88	60,833
19 Feb 24	29.98000 -1.02	31.00	29.98	31.00	44,440
16 Feb 24	31.00000 +0.10	31.66	30.90	31.12	95,054
15 Feb 24	30.90000 -0.14	31.26	30.80	31.24	52,483
14 Feb 24	31.04000 -0.06	31.34	30.68	31.32	53,977
13 Feb 24	31.10000 -0.62	31.92	30.40	31.92	119,183
12 Feb 24	31.72000 +0.52	32.18	31.42	31.42	136,772
09 Feb 24	31.20000 -1.48	32.50	31.20	32.50	87,993
08 Feb 24	32.68000 +0.62	33.28	32.02	32.02	58,866
07 Feb 24	32.06000 -1.42	33.58	32.06	33.24	57,389
06 Feb 24	33.48000 -0.02	34.74	32.88	34.32	66,759
05 Feb 24	33.50000 +0.64	33.86	33.08	33.08	61,648
02 Feb 24	32.86000 +0.00	33.80	32.86	33.10	68,333
01 Feb 24	32.86000 +0.08	33.54	32.62	33.00	125,256
31 Jan 24	32.78000 +0.84	33.10	31.78	31.78	130,925
30 Jan 24	31.94000 -0.40	32.64	31.38	32.58	80,769
29 Jan 24	32.34000 +0.44	32.66	31.28	31.84	89,027
26 Jan 24	31.90000 -0.48	32.38	31.82	32.16	51,185
25 Jan 24	32.38000 -0.82	33.28	31.52	33.08	225,988
24 Jan 24	33.20000 -0.14	34.72	33.20	33.58	825,639
23 Jan 24	33.34000 +0.44	34.70	33.18	33.18	188,420
22 Jan 24	32.90000 +0.82	33.30	32.50	32.70	31,711
19 Jan 24	32.08000 +0.00	32.44	31.80	32.32	58,416
18 Jan 24	32.08000 +0.58	32.20	31.36	31.72	50,139
17 Jan 24	31.50000 -0.90	32.26	31.06	32.00	53,817
16 Jan 24	32.40000 -0.70	33.32	31.80	33.32	43,174
15 Jan 24	33.10000 -0.14	33.58	33.10	33.12	50,796
12 Jan 24	33.24000 +1.14	33.42	32.34	32.34	55,951
11 Jan 24	32.10000 +0.30	32.54	31.70	31.72	65,000
10 Jan 24	31.80000 -0.94	32.50	31.62	32.50	70,450
09 Jan 24	32.74000 -0.32	33.46	32.62	33.30	62,837
08 Jan 24	33.06000 -0.56	33.90	32.84	33.86	57,671
05 Jan 24	33.62000 +0.44	33.78	32.84	33.04	55,633
04 Jan 24	33.18000 -0.06	33.48	32.70	33.00	60,568
03 Jan 24	33.24000 -1.22	34.50	32.86	34.50	58,026
02 Jan 24	34.46000 -0.74	35.44	33.92	35.44	60,693
29 Dec 23	35.20000 +0.60	35.28	34.46	34.84	18,831
28 Dec 23	34.60000 +0.24	34.78	34.42	34.58	32,177
27 Dec 23	34.36000 -0.08	34.74	34.22	34.68	37,914
22 Dec 23	34.44000 +0.04	34.60	33.88	34.36	36,023
21 Dec 23	34.40000 -0.58	34.56	34.04	34.50	37,645
20 Dec 23	34.98000 -0.38	35.62	34.50	35.36	61,128
19 Dec 23	35.36000 +0.90	35.62	34.56	34.56	111,352
18 Dec 23	34.46000 -0.22	34.52	33.88	34.42	84,554
15 Dec 23	34.68000 +0.06	35.36	34.42	34.74	610,507
14 Dec 23	34.62000 +2.12	34.72	33.42	33.42	117,943
13 Dec 23	32.50000 -0.54	33.18	32.16	33.00	62,346
12 Dec 23	33.04000 -0.26	33.22	32.40	33.06	42,650
11 Dec 23	33.30000 +0.30	33.32	32.40	33.00	76,057
08 Dec 23	33.00000 +0.92	33.38	31.86	31.86	62,503
07 Dec 23	32.08000 -0.24	32.52	31.76	32.36	56,674
06 Dec 23	32.32000 +1.02	32.42	31.14	31.40	72,557
05 Dec 23	31.30000 -0.22	32.16	31.08	31.52	63,261
04 Dec 23	31.52000 -0.98	32.78	31.32	32.58	69,326
01 Dec 23	32.50000 +0.34	32.80	31.98	32.38	62,295
30 Nov 23	32.16000 +0.56	32.24	30.90	31.48	164,933
29 Nov 23	31.60000 -0.66	32.42	31.60	32.02	97,369
28 Nov 23	32.26000 +0.64	32.38	31.04	31.40	169,029
27 Nov 23	31.62000 +0.30	31.84	30.92	31.10	87,840
24 Nov 23	31.32000 +0.18	31.46	30.80	30.94	42,038
23 Nov 23	31.14000 -0.06	31.34	30.90	31.00	38,172
22 Nov 23	31.20000 +0.20	31.22	30.70	30.92	47,884
21 Nov 23	31.00000 -0.80	31.84	30.96	31.70	66,906
20 Nov 23	31.80000 +0.80	31.88	31.22	31.22	64,557
17 Nov 23	31.00000 -0.56	32.10	30.86	31.46	106,626
16 Nov 23	31.56000 -0.64	32.20	31.30	31.80	92,531
15 Nov 23	32.20000 +0.50	32.74	31.92	31.92	137,755
14 Nov 23	31.70000 +2.50	31.94	29.10	29.28	153,840
13 Nov 23	29.20000 +0.22	29.28	28.78	29.16	33,485
10 Nov 23	28.98000 -0.96	29.72	28.60	29.70	66,857
09 Nov 23	29.94000 +2.02	30.38	28.12	28.12	175,733
08 Nov 23	27.92000 +1.42	28.30	26.14	26.50	113,973
07 Nov 23	26.50000 -0.60	27.20	26.18	26.92	101,875
06 Nov 23	27.10000 +0.14	27.46	26.92	27.42	114,803
03 Nov 23	26.96000 +0.48	27.08	26.20	26.64	148,586
02 Nov 23	26.48000 -0.14	27.00	26.26	26.80	185,712
01 Nov 23	26.62000 -0.92	27.92	26.16	27.68	95,003
31 Oct 23	27.54000 +0.06	27.84	27.02	27.66	64,982
30 Oct 23	27.48000 -0.58	28.34	27.10	28.06	59,480
27 Oct 23	28.06000 +1.08	28.32	27.04	27.04	107,925
26 Oct 23	26.98000 +1.22	27.18	23.48	23.50	209,762
25 Oct 23	25.76000 -0.82	26.52	24.96	26.52	122,871
24 Oct 23	26.58000 +0.38	26.82	26.30	26.30	31,838
23 Oct 23	26.20000 -0.36	26.64	25.82	26.60	60,461
20 Oct 23	26.56000 -0.42	26.86	26.14	26.50	55,286
19 Oct 23	26.98000 -0.42	27.64	26.72	26.72	76,537
18 Oct 23	27.40000 -0.74	27.70	27.12	27.52	74,377
17 Oct 23	28.14000 -0.76	28.70	27.74	28.70	54,110
16 Oct 23	28.90000 +0.48	29.00	28.10	28.48	77,226
13 Oct 23	28.42000 -0.92	29.74	28.42	29.16	70,494
12 Oct 23	29.34000 -0.50	30.16	29.20	29.98	69,701
11 Oct 23	29.84000 +0.72	31.36	29.22	30.46	124,354
10 Oct 23	29.12000 +1.16	29.40	27.40	27.90	95,555
09 Oct 23	27.96000 -0.18	28.32	27.64	28.32	34,726
06 Oct 23	28.14000 +0.22	28.16	27.52	28.10	46,002
05 Oct 23	27.92000 +0.44	28.06	27.32	27.48	104,011
04 Oct 23	27.48000 +0.38	27.58	26.62	26.90	109,844
03 Oct 23	27.10000 -0.80	28.00	26.96	27.92	64,703
02 Oct 23	27.90000 -1.02	29.06	27.78	29.06	78,061
29 Sep 23	28.92000 +0.78	29.50	28.58	28.62	89,281
28 Sep 23	28.14000 +0.24	28.18	27.56	27.72	59,103
27 Sep 23	27.90000 -0.64	28.54	27.78	28.54	65,290
26 Sep 23	28.54000 +0.20	28.96	27.92	28.14	61,115
25 Sep 23	28.34000 -0.34	28.88	27.78	28.68	101,833
22 Sep 23	28.68000 +0.84	29.30	27.62	27.62	123,674
21 Sep 23	27.84000 -1.90	29.06	27.36	29.06	177,514
20 Sep 23	29.74000 +0.04	29.98	29.40	29.92	102,895
19 Sep 23	29.70000 -0.30	30.02	29.32	30.00	82,923
18 Sep 23	30.00000 -1.30	31.30	29.90	31.08	43,977
15 Sep 23	31.30000 -0.02	31.92	31.00	31.50	137,311
14 Sep 23	31.32000 +1.20	31.98	29.78	30.20	125,177
13 Sep 23	30.12000 -1.02	31.12	30.00	30.94	85,147
12 Sep 23	31.14000 -0.18	31.30	30.62	31.10	112,062
11 Sep 23	31.32000 -0.32	32.50	31.18	31.86	71,868
08 Sep 23	31.64000 -0.42	32.24	31.34	32.24	58,335
07 Sep 23	32.06000 -0.76	32.82	32.00	32.78	80,487
06 Sep 23	32.82000 -1.82	34.40	32.52	34.40	42,460
05 Sep 23	34.64000 +0.30	34.64	33.28	34.36	138,173
04 Sep 23	34.34000 +0.44	34.60	33.66	33.66	32,555
01 Sep 23	33.90000 -0.10	34.52	33.90	34.10	39,428
31 Aug 23	34.00000 +0.58	34.30	33.44	33.44	62,687
30 Aug 23	33.42000 +0.42	33.62	32.78	33.12	57,605
29 Aug 23	33.00000 +0.88	33.12	32.36	32.36	44,022
28 Aug 23	32.12000 +1.02	32.16	31.26	31.30	26,671
25 Aug 23	31.10000 -0.36	31.40	31.00	31.26	37,923
24 Aug 23	31.46000 -0.62	32.52	31.32	32.32	31,556
23 Aug 23	32.08000 +0.36	32.34	31.92	31.92	33,371
22 Aug 23	31.72000 +0.80	31.80	30.82	31.12	64,146
21 Aug 23	30.92000 -0.12	31.40	30.72	31.06	48,591
18 Aug 23	31.04000 -0.44	31.68	30.92	31.68	79,560
17 Aug 23	31.48000 -1.32	32.64	31.48	32.56	82,334
16 Aug 23	32.80000 -0.80	33.40	32.72	33.40	53,900
15 Aug 23	33.60000 -1.72	35.56	33.46	35.56	61,925
14 Aug 23	35.32000 -0.10	35.80	35.00	35.42	44,064
11 Aug 23	35.42000 -0.26	35.76	35.38	35.42	48,715
10 Aug 23	35.68000 -0.40	36.52	35.42	36.26	56,997
09 Aug 23	36.08000 +0.68	36.66	35.66	35.66	54,374
08 Aug 23	35.40000 -0.26	35.58	35.18	35.40	66,068
07 Aug 23	35.66000 +0.30	35.80	35.16	35.62	41,272
04 Aug 23	35.36000 +0.22	35.52	34.88	35.16	65,807
03 Aug 23	35.14000 +0.86	35.22	34.04	34.04	42,222
02 Aug 23	34.28000 -1.20	35.24	34.16	35.22	53,313
01 Aug 23	35.48000 +0.64	35.54	34.48	34.82	46,978
31 Jul 23	34.84000 +0.62	34.96	33.76	34.20	140,464
28 Jul 23	34.22000 -0.42	34.72	33.92	34.40	63,860
27 Jul 23	34.64000 +1.08	34.90	32.46	33.34	152,001
26 Jul 23	33.56000 -0.80	34.50	33.54	34.22	40,115
25 Jul 23	34.36000 +0.96	34.46	33.38	33.52	82,213
24 Jul 23	33.40000 +0.04	33.78	33.14	33.14	24,718
21 Jul 23	33.36000 -0.56	33.68	33.04	33.68	33,822
20 Jul 23	33.92000 +0.34	34.48	33.62	33.80	36,168
19 Jul 23	33.58000 +0.28	34.30	33.46	33.62	77,118
18 Jul 23	33.30000 -0.10	33.98	31.34	33.30	267,612
17 Jul 23	33.40000 -1.72	35.04	33.40	34.78	84,794
14 Jul 23	35.12000 +1.30	35.46	33.72	34.04	59,214
13 Jul 23	33.82000 -0.24	34.16	33.38	34.10	75,544
12 Jul 23	34.06000 -0.48	34.60	33.96	34.54	45,507
11 Jul 23	34.54000 +1.14	34.78	33.48	33.64	53,008
10 Jul 23	33.40000 -0.60	33.94	32.62	33.80	62,415
07 Jul 23	34.00000 +0.40	34.12	32.96	33.58	103,689
06 Jul 23	33.60000 -1.22	34.70	33.52	34.56	100,837
05 Jul 23	34.82000 -0.48	35.04	34.30	35.04	47,641
04 Jul 23	35.30000 +0.30	35.60	35.00	35.26	30,012
03 Jul 23	35.00000 +0.00	35.34	34.18	34.98	62,409
30 Jun 23	35.00000 +1.16	35.14	33.86	33.96	50,054
29 Jun 23	33.84000 +0.04	34.14	33.54	33.66	25,155
28 Jun 23	33.80000 +0.88	33.92	32.92	32.92	37,795
27 Jun 23	32.92000 -0.50	33.54	32.66	33.50	54,295
26 Jun 23	33.42000 -0.82	34.46	33.32	34.46	58,354
23 Jun 23	34.24000 +0.04	34.28	33.56	33.96	51,546
22 Jun 23	34.20000 +1.40	34.46	31.80	32.56	102,599
21 Jun 23	32.80000 -0.90	33.60	32.50	33.46	56,388
20 Jun 23	33.70000 -0.76	34.58	33.62	34.58	37,947
19 Jun 23	34.46000 -0.20	34.82	34.24	34.78	39,573
16 Jun 23	34.66000 -0.80	35.54	34.60	35.38	116,331
15 Jun 23	35.46000 +0.04	35.56	34.40	35.34	97,653
14 Jun 23	35.42000 +0.28	35.64	34.78	35.02	86,324
13 Jun 23	35.14000 -1.32	36.66	34.92	36.34	65,309
12 Jun 23	36.46000 +0.46	36.68	36.00	36.26	37,606
09 Jun 23	36.00000 +0.02	36.30	35.76	36.22	40,648
08 Jun 23	35.98000 -0.02	36.14	35.46	36.12	34,319
07 Jun 23	36.00000 -0.08	36.34	35.68	36.34	46,876
06 Jun 23	36.08000 -0.34	36.66	35.36	36.66	48,605
05 Jun 23	36.42000 -0.02	37.14	36.26	36.70	45,926
02 Jun 23	36.44000 +1.52	36.54	35.02	35.18	83,417
01 Jun 23	34.92000 +0.02	35.32	34.56	35.14	46,826
31 May 23	34.90000 -1.26	36.00	34.68	36.00	88,323
30 May 23	36.16000 -0.26	37.06	36.16	36.56	33,457
29 May 23	36.42000 -0.78	37.58	36.10	36.94	20,781
26 May 23	37.20000 +0.70	37.28	36.36	36.56	46,951
25 May 23	36.50000 -0.20	36.82	36.34	36.70	53,398
24 May 23	36.70000 -1.50	38.06	36.34	37.92	55,925
23 May 23	38.20000 +0.20	38.86	37.84	37.84	60,590
22 May 23	38.00000 -1.08	39.00	36.80	39.00	84,732
19 May 23	39.08000 +0.38	39.32	38.56	38.92	26,792
18 May 23	38.70000 +0.02	39.16	38.46	38.74	56,488
17 May 23	38.68000 -0.48	38.90	38.16	38.90	57,992
16 May 23	39.16000 -0.18	39.54	38.92	39.54	33,386
15 May 23	39.34000 +0.14	39.62	38.98	39.18	22,456
12 May 23	39.20000 +0.34	39.20	38.70	39.02	22,825
11 May 23	38.86000 +0.26	38.92	38.32	38.64	44,845
10 May 23	38.60000 -0.10	39.04	38.40	38.44	44,291
09 May 23	38.70000 +0.48	38.80	37.60	38.16	38,815
08 May 23	38.22000 +0.68	38.56	37.62	37.76	39,939
05 May 23	37.54000 -0.42	38.62	36.96	38.24	98,749
04 May 23	37.96000 -1.26	39.18	34.50	36.96	171,965
03 May 23	39.22000 -0.50	40.00	38.66	40.00	41,003
02 May 23	39.72000 -1.04	41.28	39.64	40.94	43,386
28 Apr 23	40.76000 +0.40	40.78	39.62	40.52	58,687
27 Apr 23	40.36000 +1.46	40.42	38.78	38.86	56,520
26 Apr 23	38.90000 -0.18	39.00	38.14	39.00	53,756
25 Apr 23	39.08000 -0.92	40.12	39.06	40.12	45,618
24 Apr 23	40.00000 -0.06	40.38	39.80	40.34	30,327
21 Apr 23	40.06000 +0.00	40.20	39.54	39.92	49,289
20 Apr 23	40.06000 -1.20	41.40	39.98	40.96	36,117
19 Apr 23	41.26000 +0.32	41.46	40.32	40.76	44,595
18 Apr 23	40.94000 +0.06	41.32	40.64	41.16	46,785
17 Apr 23	40.88000 +0.48	41.38	40.42	40.62	47,916
14 Apr 23	40.40000 +0.90	40.88	39.22	39.50	82,809
13 Apr 23	39.50000 -0.14	40.22	39.10	39.62	39,711
12 Apr 23	39.64000 +0.02	40.20	39.00	39.64	59,714
11 Apr 23	39.62000 +1.72	40.00	38.28	38.42	110,746
06 Apr 23	37.90000 -0.44	38.78	37.84	38.20	124,492
05 Apr 23	38.34000 -1.96	40.34	38.04	40.34	145,689
04 Apr 23	40.30000 -1.58	42.00	40.18	42.00	62,010
03 Apr 23	41.88000 +0.16	42.04	41.50	41.98	55,155
31 Mar 23	41.72000 +0.18	41.98	40.64	41.42	66,221
30 Mar 23	41.54000 +0.34	41.98	41.24	41.48	66,716
29 Mar 23	41.20000 +0.80	41.26	40.20	40.20	103,829
28 Mar 23	40.40000 -0.10	41.26	40.26	41.12	93,274
27 Mar 23	40.50000 +0.02	41.00	40.20	40.72	63,990
24 Mar 23	40.48000 -1.92	42.00	39.96	41.96	74,436
23 Mar 23	42.40000 -0.64	43.00	42.16	42.80	62,263
22 Mar 23	43.04000 -0.72	43.76	42.92	43.44	37,922
21 Mar 23	43.76000 +0.82	44.10	43.20	43.20	41,835
20 Mar 23	42.94000 -1.84	44.44	42.70	44.00	85,354
17 Mar 23	44.78000 -0.68	46.22	44.38	45.50	108,306
16 Mar 23	45.46000 +1.38	45.46	44.08	45.28	97,561
15 Mar 23	44.08000 -1.36	45.82	44.02	45.56	52,598
14 Mar 23	45.44000 +1.32	46.10	43.96	44.00	68,224
13 Mar 23	44.12000 -0.88	45.24	43.12	45.22	91,057
10 Mar 23	45.00000 -0.98	45.58	44.56	44.74	61,103
09 Mar 23	45.98000 -0.64	46.88	45.36	46.62	80,578
08 Mar 23	46.62000 +1.30	46.66	44.72	44.94	49,195
07 Mar 23	45.32000 -0.08	46.70	45.20	45.20	54,684
06 Mar 23	45.40000 +0.56	45.70	44.42	45.16	85,811
03 Mar 23	44.84000 +1.14	45.44	42.36	43.70	198,058
02 Mar 23	43.70000 -4.54	47.80	43.28	46.36	239,243
01 Mar 23	48.24000 -1.22	49.94	47.88	49.82	34,535
28 Feb 23	49.46000 -0.40	50.15	49.00	49.50	57,383
27 Feb 23	49.86000 +1.62	50.40	48.78	48.80	39,303
24 Feb 23	48.24000 -1.16	49.76	47.58	49.74	118,381
23 Feb 23	49.40000 +0.92	50.25	48.80	48.80	55,690
22 Feb 23	48.48000 -2.37	50.50	47.00	50.50	110,985
21 Feb 23	50.85000 -1.25	52.45	50.85	51.90	58,102
20 Feb 23	52.10000 +0.90	52.50	50.95	50.95	72,780
17 Feb 23	51.20000 +0.60	51.40	49.94	50.25	40,651
16 Feb 23	50.60000 +2.08	50.60	48.88	48.88	77,798
15 Feb 23	48.52000 +1.10	48.56	47.28	47.62	36,909
14 Feb 23	47.42000 -0.26	47.98	46.20	47.66	92,889
13 Feb 23	47.68000 -1.78	48.06	45.18	47.54	154,201
10 Feb 23	49.46000 -0.52	49.92	49.04	49.72	48,504
09 Feb 23	49.98000 -0.82	51.50	49.96	51.15	45,470
08 Feb 23	50.80000 +0.80	51.50	50.05	50.25	58,562
07 Feb 23	50.00000 -1.65	51.55	49.64	51.35	61,445
06 Feb 23	51.65000 -0.15	51.85	50.45	51.45	47,397
03 Feb 23	51.80000 -0.95	52.70	51.45	52.70	92,080
02 Feb 23	52.75000 +0.35	53.20	51.50	52.75	67,268
01 Feb 23	52.40000 -0.20	53.70	52.20	52.80	73,525
31 Jan 23	52.60000 -0.25	53.00	51.85	52.85	50,817
30 Jan 23	52.85000 -0.30	53.40	52.15	52.80	62,830
27 Jan 23	53.15000 -1.85	55.40	52.90	55.35	71,468
26 Jan 23	55.00000 +0.60	56.15	54.70	54.90	57,712
25 Jan 23	54.40000 +0.45	54.50	53.55	53.65	49,167
24 Jan 23	53.95000 -1.10	55.45	53.55	55.00	79,378
23 Jan 23	55.05000 +1.10	55.35	54.35	54.35	46,366
20 Jan 23	53.95000 +1.45	53.95	52.85	52.85	37,037
19 Jan 23	52.50000 -0.95	52.95	51.65	52.85	92,820
18 Jan 23	53.45000 -1.55	55.00	53.15	54.95	82,424
17 Jan 23	55.00000 +1.45	55.30	53.75	53.80	71,620
16 Jan 23	53.55000 +1.25	53.55	52.05	52.80	56,983
13 Jan 23	52.30000 +1.80	52.80	50.45	50.85	60,472
12 Jan 23	50.50000 -0.75	51.95	50.30	51.10	80,951
11 Jan 23	51.25000 +1.10	51.25	49.98	50.10	89,330
10 Jan 23	50.15000 +0.35	50.35	48.90	49.32	111,801
09 Jan 23	49.80000 +3.08	50.00	46.92	46.94	174,196
06 Jan 23	46.72000 +0.36	46.72	45.34	46.60	38,926
05 Jan 23	46.36000 +0.48	46.42	45.50	45.90	47,950
04 Jan 23	45.88000 +0.30	46.02	45.42	45.80	33,854
03 Jan 23	45.58000 +0.12	45.94	45.20	45.20	35,584
02 Jan 23	45.46000 +0.40	46.02	45.26	45.26	28,347
30 Dec 22	45.06000 +0.16	45.20	44.80	44.88	12,433
29 Dec 22	44.90000 +0.26	44.96	44.16	44.34	24,589
28 Dec 22	44.64000 -0.06	45.14	44.44	44.56	42,172
27 Dec 22	44.70000 +0.38	44.82	44.20	44.62	29,153
23 Dec 22	44.32000 +0.32	44.84	43.90	44.30	44,907
22 Dec 22	44.00000 +0.18	44.60	43.64	43.74	35,573
21 Dec 22	43.82000 +0.82	44.04	42.70	42.70	45,078
20 Dec 22	43.00000 +0.04	43.24	42.44	42.54	44,235
19 Dec 22	42.96000 +0.20	43.26	42.60	42.60	44,140
16 Dec 22	42.76000 -0.30	43.12	42.32	42.76	138,439
15 Dec 22	43.06000 -1.18	43.88	43.06	43.82	70,766
14 Dec 22	44.24000 +0.68	44.60	43.18	43.46	130,430
13 Dec 22	43.56000 +0.76	44.68	42.80	42.80	59,954
12 Dec 22	42.80000 +1.18	42.92	41.26	41.32	54,768
09 Dec 22	41.62000 +0.70	41.74	40.76	40.96	69,949
08 Dec 22	40.92000 -0.24	41.02	40.10	40.98	43,987
07 Dec 22	41.16000 -0.52	42.10	40.88	41.40	59,458
06 Dec 22	41.68000 -1.38	43.10	41.46	43.10	52,266
05 Dec 22	43.06000 +0.54	43.26	42.10	42.24	72,901
02 Dec 22	42.52000 +1.20	42.58	40.94	41.10	66,702
01 Dec 22	41.32000 +0.80	42.04	40.24	41.44	123,579
30 Nov 22	40.52000 -0.50	41.34	40.32	41.32	65,360
29 Nov 22	41.02000 -0.08	41.30	40.78	41.20	43,465
28 Nov 22	41.10000 -1.76	42.50	40.98	42.50	50,883
25 Nov 22	42.86000 +0.16	42.98	42.00	42.46	63,155
24 Nov 22	42.70000 +1.16	42.84	41.68	41.82	44,722
23 Nov 22	41.54000 -0.10	42.14	41.06	41.88	52,085
22 Nov 22	41.64000 +0.10	41.84	40.70	41.24	63,202
21 Nov 22	41.54000 -0.06	41.56	40.32	41.30	88,738
18 Nov 22	41.60000 +1.78	41.72	39.70	40.02	107,181
17 Nov 22	39.82000 +1.30	39.82	38.60	38.66	148,307
16 Nov 22	38.52000 -2.30	40.70	38.28	40.68	104,072
15 Nov 22	40.82000 -1.04	41.92	40.46	41.90	106,707
14 Nov 22	41.86000 -0.60	42.52	41.32	42.48	129,998
11 Nov 22	42.46000 +1.86	42.46	41.00	41.00	144,011
10 Nov 22	40.60000 +2.02	40.60	37.78	38.14	140,923
09 Nov 22	38.58000 +0.40	39.48	38.04	38.38	173,527
08 Nov 22	38.18000 +0.84	38.42	37.06	37.06	88,079
07 Nov 22	37.34000 +1.06	37.74	36.22	36.50	120,484
04 Nov 22	36.28000 +1.64	36.92	34.86	34.86	94,274
03 Nov 22	34.64000 -0.36	35.16	34.24	34.66	72,542
02 Nov 22	35.00000 +0.84	35.00	33.96	34.14	102,360
01 Nov 22	34.16000 -0.98	36.08	33.84	35.40	58,496
31 Oct 22	35.14000 +0.14	35.48	34.52	34.80	63,160
28 Oct 22	35.00000 +0.02	35.76	34.50	34.72	176,199
27 Oct 22	34.98000 +0.36	35.30	33.28	34.66	108,105
26 Oct 22	34.62000 +0.96	34.62	33.50	33.84	68,137
25 Oct 22	33.66000 +0.54	33.82	32.36	33.34	93,515
24 Oct 22	33.12000 +0.38	33.62	32.58	32.94	88,268
21 Oct 22	32.74000 -0.52	32.90	31.60	32.64	107,971
20 Oct 22	33.26000 -0.26	33.86	32.90	33.20	71,696
19 Oct 22	33.52000 -1.12	35.04	33.36	34.82	117,364
18 Oct 22	34.64000 +0.24	35.18	34.36	34.74	36,242
17 Oct 22	34.40000 +0.54	34.50	33.50	33.82	53,293
14 Oct 22	33.86000 +0.74	34.42	33.22	33.36	91,954
13 Oct 22	33.12000 +0.26	33.28	31.72	32.62	65,353
12 Oct 22	32.86000 -0.20	33.42	32.62	33.30	102,914
11 Oct 22	33.06000 +0.18	33.08	32.02	32.76	82,012
10 Oct 22	32.88000 +1.24	33.00	31.08	31.08	120,237
07 Oct 22	31.64000 -1.32	32.92	31.44	32.76	90,860
06 Oct 22	32.96000 +0.20	33.32	32.82	32.96	63,039
05 Oct 22	32.76000 -0.94	33.86	32.48	33.50	59,995
04 Oct 22	33.70000 +1.12	33.90	32.82	32.82	93,216
03 Oct 22	32.58000 +1.38	33.26	30.58	31.04	98,066
30 Sep 22	31.20000 +0.76	31.48	30.48	30.66	99,390
29 Sep 22	30.44000 +0.08	30.74	29.68	30.18	116,836
28 Sep 22	30.36000 +0.18	30.36	29.04	29.96	116,855
27 Sep 22	30.18000 -0.08	30.78	29.70	30.54	121,488
26 Sep 22	30.26000 -0.32	31.20	30.08	30.28	166,781
23 Sep 22	30.58000 -0.92	32.06	30.58	31.80	107,428
22 Sep 22	31.50000 -1.22	32.08	31.38	31.70	85,124
21 Sep 22	32.72000 +0.36	33.06	31.92	32.14	68,868
20 Sep 22	32.36000 -0.14	32.88	31.86	32.74	166,192
19 Sep 22	32.50000 +0.64	32.56	31.34	31.64	107,870
16 Sep 22	31.86000 -1.40	32.54	31.30	32.34	284,341
15 Sep 22	33.26000 -1.60	35.04	33.26	35.02	140,375
14 Sep 22	34.86000 -1.84	36.50	34.60	36.48	119,257
13 Sep 22	36.70000 -2.12	39.12	36.64	39.08	128,260
12 Sep 22	38.82000 -0.42	39.64	38.68	39.52	108,804
09 Sep 22	39.24000 +0.18	40.26	39.02	39.34	151,679
08 Sep 22	39.06000 +0.60	39.58	37.80	38.84	84,222
07 Sep 22	38.46000 +0.38	38.60	37.42	37.80	70,834
06 Sep 22	38.08000 -1.16	39.42	38.02	38.96	59,424
05 Sep 22	39.24000 -1.04	39.92	38.86	39.30	67,888
02 Sep 22	40.28000 +0.58	40.32	39.06	39.98	96,553
01 Sep 22	39.70000 -1.34	40.60	39.26	40.20	83,263
31 Aug 22	41.04000 -2.86	44.14	40.46	43.90	125,075
30 Aug 22	43.90000 -0.90	45.20	43.72	45.08	48,656
29 Aug 22	44.80000 -0.28	45.14	44.22	44.64	21,792
26 Aug 22	45.08000 -0.94	46.44	44.94	46.34	33,843
25 Aug 22	46.02000 +0.20	46.48	45.50	46.14	28,803
24 Aug 22	45.82000 -0.26	46.28	45.18	46.18	31,538
23 Aug 22	46.08000 +0.62	46.46	45.34	45.34	40,301
22 Aug 22	45.46000 -0.70	46.30	45.16	46.00	43,024
19 Aug 22	46.16000 -1.00	47.02	46.08	46.70	42,308
18 Aug 22	47.16000 +0.20	47.24	46.60	46.60	47,370
17 Aug 22	46.96000 -2.34	49.48	46.66	49.48	96,331
16 Aug 22	49.30000 +1.08	49.50	48.20	48.56	45,282
15 Aug 22	48.22000 -0.36	48.80	47.86	48.76	19,862
12 Aug 22	48.58000 -0.56	49.14	48.26	48.86	29,234
11 Aug 22	49.14000 +0.56	49.42	48.32	48.34	76,876
10 Aug 22	48.58000 +1.14	48.64	46.62	47.46	39,378
09 Aug 22	47.44000 +0.16	47.98	47.26	47.26	55,471
08 Aug 22	47.28000 +0.28	47.54	46.68	47.34	29,719
05 Aug 22	47.00000 +0.22	47.74	46.80	46.86	73,665
04 Aug 22	46.78000 +1.08	46.90	45.46	45.46	67,967
03 Aug 22	45.70000 +1.84	46.10	43.62	43.86	141,780
02 Aug 22	43.86000 -1.32	44.92	43.26	44.74	91,502
01 Aug 22	45.18000 +0.00	45.82	44.74	45.08	65,400
29 Jul 22	45.18000 +0.42	45.80	44.44	44.98	136,311
28 Jul 22	44.76000 -0.64	45.94	44.38	45.74	93,198
27 Jul 22	45.40000 +0.18	45.62	45.04	45.54	69,080
26 Jul 22	45.22000 -0.22	45.82	44.94	45.32	44,665
25 Jul 22	45.44000 -0.78	46.46	44.98	46.02	83,581
22 Jul 22	46.22000 +0.14	46.56	45.92	46.42	48,878
21 Jul 22	46.08000 +0.42	46.58	44.94	46.00	121,847
20 Jul 22	45.66000 -0.70	46.62	45.14	46.02	62,899
19 Jul 22	46.36000 +0.66	46.66	44.86	45.26	62,927
18 Jul 22	45.70000 +1.78	45.74	44.34	44.34	80,150
15 Jul 22	43.92000 +1.66	43.98	42.28	42.56	51,203
14 Jul 22	42.26000 -1.12	43.40	41.92	43.06	68,823
13 Jul 22	43.38000 +0.02	43.38	42.18	42.94	152,064
12 Jul 22	43.36000 -0.20	43.82	42.58	43.24	106,941
11 Jul 22	43.56000 -1.64	44.90	43.30	44.88	63,432
08 Jul 22	45.20000 +1.18	45.44	43.72	44.34	74,008
07 Jul 22	44.02000 +0.20	44.98	43.14	44.14	172,893
06 Jul 22	43.82000 +0.30	44.20	43.20	43.50	306,987
05 Jul 22	43.52000 -2.84	46.70	43.52	46.68	108,011
04 Jul 22	46.36000 +0.04	46.92	46.16	46.60	50,914
01 Jul 22	46.32000 -0.08	46.74	45.76	46.18	63,579
30 Jun 22	46.40000 -2.04	48.00	45.78	48.00	111,472
29 Jun 22	48.44000 -0.88	49.68	48.16	49.68	52,466
28 Jun 22	49.32000 -0.18	49.86	48.78	49.86	62,755
27 Jun 22	49.50000 +0.08	50.95	49.28	49.52	67,470
24 Jun 22	49.42000 +0.38	50.00	49.00	49.00	119,875
23 Jun 22	49.04000 -2.36	51.05	48.72	51.05	89,840
22 Jun 22	51.40000 -1.70	53.10	50.40	53.10	62,414
21 Jun 22	53.10000 +0.15	53.85	52.85	52.95	51,648
20 Jun 22	52.95000 -0.80	54.10	52.40	53.55	66,794
17 Jun 22	53.75000 -0.25	54.50	52.65	53.10	110,953
16 Jun 22	54.00000 -0.90	55.30	53.65	55.30	44,612
15 Jun 22	54.90000 +0.25	55.30	54.15	54.70	67,153
14 Jun 22	54.65000 -1.35	56.35	54.35	55.70	32,525
13 Jun 22	56.00000 -1.20	57.50	55.45	57.50	44,568
10 Jun 22	57.20000 -2.10	60.00	57.15	59.05	50,848
09 Jun 22	59.30000 +0.55	59.95	58.20	58.40	59,222
08 Jun 22	58.75000 -2.40	60.95	58.25	60.90	50,538
07 Jun 22	61.15000 -0.25	61.15	60.20	61.00	26,099
06 Jun 22	61.40000 -0.60	62.60	61.35	61.60	19,041
03 Jun 22	62.00000 +0.90	62.55	61.15	61.25	18,687
02 Jun 22	61.10000 -0.05	61.65	60.40	61.40	32,910
01 Jun 22	61.15000 -0.80	61.90	60.45	61.50	20,093
31 May 22	61.95000 +0.15	63.15	61.25	62.25	65,921
30 May 22	61.80000 +1.70	62.20	60.60	60.65	50,594
27 May 22	60.10000 +1.45	60.70	58.60	58.75	48,552
26 May 22	58.65000 +1.05	58.65	57.75	57.85	26,860
25 May 22	57.60000 -0.10	58.60	57.10	57.70	46,557
24 May 22	57.70000 -0.05	58.40	57.35	57.40	52,794
23 May 22	57.75000 +1.75	57.85	56.00	56.00	32,039
20 May 22	56.00000 -0.25	57.05	55.85	56.65	39,316
19 May 22	56.25000 -0.75	56.90	55.65	56.60	35,992
18 May 22	57.00000 -0.05	57.75	56.80	57.05	45,207
17 May 22	57.05000 +1.35	58.05	56.05	56.05	51,858
16 May 22	55.70000 +0.45	55.80	54.45	55.15	50,671
13 May 22	55.25000 +1.55	55.25	53.90	54.05	51,643
12 May 22	53.70000 -0.95	54.65	51.65	54.65	86,926
11 May 22	54.65000 +0.35	54.90	53.35	54.70	81,658
10 May 22	54.30000 +0.30	55.15	53.95	54.20	54,913
09 May 22	54.00000 -2.25	55.85	53.90	55.85	87,451
06 May 22	56.25000 -1.75	57.70	55.50	57.45	75,231
05 May 22	58.00000 -0.20	60.10	57.95	59.60	67,976
04 May 22	58.20000 +0.60	58.40	56.65	58.00	82,913
03 May 22	57.60000 -0.40	58.60	57.15	58.40	34,859
02 May 22	58.00000 -1.40	59.25	57.55	58.85	59,449
29 Apr 22	59.40000 +0.35	59.95	58.65	58.95	93,396
28 Apr 22	59.05000 +1.05	59.65	57.60	58.00	106,638
27 Apr 22	58.00000 -0.55	58.20	55.00	58.15	248,518
26 Apr 22	58.55000 -6.80	64.45	58.10	64.45	325,331
25 Apr 22	65.35000 -3.30	68.10	64.85	68.00	66,350
22 Apr 22	68.65000 -1.70	70.00	68.50	69.90	38,724
21 Apr 22	70.35000 +1.80	70.80	68.90	69.05	59,675
20 Apr 22	68.55000 -0.55	69.20	67.95	68.90	50,231
19 Apr 22	69.10000 +0.20	69.30	68.60	68.80	48,037
14 Apr 22	68.90000 +0.05	69.25	68.55	68.90	28,452
13 Apr 22	68.85000 -0.05	69.40	68.35	69.10	43,280
12 Apr 22	68.90000 +1.20	69.40	67.40	67.90	44,067
11 Apr 22	67.70000 +0.10	68.50	66.90	68.10	47,871
08 Apr 22	67.60000 +2.55	67.90	65.65	66.35	71,211
07 Apr 22	65.05000 +0.30	66.05	64.65	65.20	56,817
06 Apr 22	64.75000 -2.95	67.75	63.90	67.75	90,788
05 Apr 22	67.70000 -4.60	72.30	67.55	72.20	92,605
04 Apr 22	72.30000 +0.85	72.50	71.15	71.95	58,040
01 Apr 22	71.45000 +0.05	71.65	70.10	71.65	55,959
31 Mar 22	71.40000 -0.90	73.10	71.20	71.80	55,797
30 Mar 22	72.30000 +0.20	72.80	71.60	72.00	63,247
29 Mar 22	72.10000 -0.50	73.60	71.00	73.10	127,892
28 Mar 22	72.60000 +0.80	73.10	71.50	72.10	54,272
25 Mar 22	71.80000 +1.50	72.30	70.30	70.80	92,412
24 Mar 22	70.30000 +0.90	70.70	69.00	69.90	61,420
23 Mar 22	69.40000 -0.90	70.70	68.70	69.90	46,231
22 Mar 22	70.30000 +0.80	70.50	69.20	69.90	48,511
21 Mar 22	69.50000 +0.10	69.80	68.80	69.40	39,724
18 Mar 22	69.40000 +0.30	69.80	68.40	68.90	77,857
17 Mar 22	69.10000 +2.30	69.90	68.40	68.40	54,027
16 Mar 22	66.80000 +0.70	68.40	65.90	66.10	47,425
15 Mar 22	66.10000 +0.10	67.10	65.00	65.70	95,378
14 Mar 22	66.00000 +0.10	66.60	65.10	66.50	39,827
11 Mar 22	65.90000 +2.00	66.70	63.90	63.90	68,677
10 Mar 22	63.90000 +1.10	64.40	62.10	63.20	72,009
09 Mar 22	62.80000 +4.30	63.10	59.30	59.60	80,726
08 Mar 22	58.50000 -0.70	60.80	58.00	59.00	91,651
07 Mar 22	59.20000 -1.50	60.10	58.00	58.90	114,450
04 Mar 22	60.70000 -1.30	62.30	60.20	62.30	59,734
03 Mar 22	62.00000 -0.40	63.90	62.00	62.60	58,529
02 Mar 22	62.40000 +0.50	62.60	60.70	61.30	71,015
01 Mar 22	61.90000 -0.40	62.60	60.60	62.60	49,142
28 Feb 22	62.30000 +0.60	62.40	60.40	60.40	62,632
25 Feb 22	61.70000 +1.00	62.20	60.10	61.00	54,847
24 Feb 22	60.70000 +0.20	61.30	57.70	59.00	87,593
23 Feb 22	60.50000 -0.90	62.70	60.30	61.30	55,187
22 Feb 22	61.40000 -0.20	61.90	59.90	60.80	95,409
21 Feb 22	61.60000 -1.40	63.50	61.60	62.70	33,485
18 Feb 22	63.00000 -1.20	64.40	62.60	63.80	38,516
17 Feb 22	64.20000 -0.90	65.80	64.10	65.50	51,668
16 Feb 22	65.10000 -1.50	67.30	64.70	66.30	41,418
15 Feb 22	66.60000 +0.80	67.30	65.80	66.10	52,038
14 Feb 22	65.80000 -0.70	66.10	64.30	64.70	72,700
11 Feb 22	66.50000 +2.50	67.30	63.70	63.80	88,402
10 Feb 22	64.00000 -2.10	66.50	63.50	66.50	108,897
09 Feb 22	66.10000 +1.70	67.20	64.60	64.70	103,217
08 Feb 22	64.40000 +1.40	66.80	64.10	65.00	83,926
07 Feb 22	63.00000 +0.80	63.10	61.90	62.60	41,111
04 Feb 22	62.20000 -0.70	63.30	61.50	63.10	40,981
03 Feb 22	62.90000 -2.40	65.20	62.90	64.90	52,740
02 Feb 22	65.30000 +1.40	65.90	63.60	63.60	59,725
01 Feb 22	63.90000 +1.30	64.60	63.20	63.20	55,309
31 Jan 22	62.60000 +0.50	63.00	61.20	62.40	56,668
28 Jan 22	62.10000 +0.20	62.10	60.90	61.80	45,892
27 Jan 22	61.90000 -1.50	63.30	61.70	63.30	51,877
26 Jan 22	63.40000 +0.60	64.00	62.40	62.50	54,580
25 Jan 22	62.80000 +1.60	63.60	61.30	61.50	115,087
24 Jan 22	61.20000 -3.20	63.90	60.20	63.70	91,479
21 Jan 22	64.40000 -1.30	66.10	64.10	66.10	66,252
20 Jan 22	65.70000 +0.20	66.50	64.90	65.40	52,010
19 Jan 22	65.50000 +0.60	65.60	63.70	64.60	69,576
18 Jan 22	64.90000 -0.10	65.10	64.30	65.00	72,476
17 Jan 22	65.00000 -3.20	68.20	63.90	68.20	124,183
14 Jan 22	68.20000 -0.50	69.30	67.90	68.20	72,318
13 Jan 22	68.70000 +0.60	69.40	67.50	68.10	47,420
12 Jan 22	68.10000 +1.90	68.90	65.90	66.60	150,270
11 Jan 22	66.20000 -0.40	67.60	66.10	67.00	41,507
10 Jan 22	66.60000 -0.30	66.90	65.90	66.60	50,669
07 Jan 22	66.90000 -1.10	68.60	66.60	67.50	42,037
06 Jan 22	68.00000 -1.70	68.90	67.60	68.80	67,030
05 Jan 22	69.70000 +0.80	69.90	68.30	68.40	38,047
04 Jan 22	68.90000 +0.50	69.10	67.80	68.70	44,509
03 Jan 22	68.40000 +1.00	69.00	67.90	68.00	34,158
30 Dec 21	67.40000 +0.30	67.40	66.20	66.70	36,057
29 Dec 21	67.10000 -0.30	67.50	66.60	67.40	21,479
28 Dec 21	67.40000 +0.20	68.30	67.40	67.60	33,753
27 Dec 21	67.20000 +1.00	67.40	65.90	66.10	18,925
23 Dec 21	66.20000 +0.90	66.40	65.00	65.40	29,259
22 Dec 21	65.30000 +0.70	65.40	64.80	64.90	43,545
21 Dec 21	64.60000 +1.10	65.10	63.80	63.90	59,398
20 Dec 21	63.50000 +0.60	63.90	61.80	62.50	58,134
17 Dec 21	62.90000 -1.50	64.60	61.70	64.40	125,657
16 Dec 21	64.40000 +0.70	65.30	63.80	63.80	99,452
15 Dec 21	63.70000 +1.20	63.80	62.60	62.80	83,559
14 Dec 21	62.50000 -0.40	63.40	61.90	62.80	133,151
13 Dec 21	62.90000 -0.10	63.70	62.80	63.20	56,970
10 Dec 21	63.00000 +0.00	63.50	62.70	63.30	41,027
09 Dec 21	63.00000 -0.10	64.00	62.90	63.10	71,585
08 Dec 21	63.10000 +0.10	63.50	62.60	63.10	61,704
07 Dec 21	63.00000 +2.60	63.30	60.70	60.80	113,471
06 Dec 21	60.40000 +0.70	60.90	59.40	59.80	81,449
03 Dec 21	59.70000 +0.20	61.10	59.50	59.90	79,896
02 Dec 21	59.50000 +0.30	59.60	58.60	58.80	71,035
01 Dec 21	59.20000 +0.70	59.60	58.50	58.80	40,186
30 Nov 21	58.50000 +0.00	59.10	58.00	58.00	73,983
29 Nov 21	58.50000 +0.50	59.30	58.10	58.10	57,567
26 Nov 21	58.00000 -1.40	59.20	57.80	59.20	51,455
25 Nov 21	59.40000 +0.20	59.80	59.00	59.40	33,708
24 Nov 21	59.20000 -0.80	60.10	58.20	60.00	81,933
23 Nov 21	60.00000 +0.10	60.60	58.90	59.40	93,939
22 Nov 21	59.90000 +0.30	60.90	59.60	59.90	46,262
19 Nov 21	59.60000 +0.30	60.20	59.00	59.20	49,925
18 Nov 21	59.30000 -0.80	60.40	58.60	60.20	64,958
17 Nov 21	60.10000 -0.70	60.80	58.80	60.80	101,292
16 Nov 21	60.80000 +0.00	61.20	60.30	61.10	71,543
15 Nov 21	60.80000 +0.40	61.30	59.30	60.40	92,550
12 Nov 21	60.40000 -1.70	62.00	60.30	61.80	53,445
11 Nov 21	62.10000 +0.60	62.10	60.40	61.20	51,862
10 Nov 21	61.50000 -0.80	61.70	60.30	61.20	87,729
09 Nov 21	62.30000 +0.50	62.90	61.60	62.00	56,362
08 Nov 21	61.80000 +0.40	62.40	61.30	61.50	49,773
05 Nov 21	61.40000 -2.20	63.60	61.30	63.50	62,124
04 Nov 21	63.60000 +0.70	63.80	62.20	63.30	73,568
03 Nov 21	62.90000 +0.80	62.90	61.00	62.20	117,006
02 Nov 21	62.10000 -1.50	63.40	61.60	63.40	76,840
01 Nov 21	63.60000 -0.70	65.20	63.10	64.50	67,946
29 Oct 21	64.30000 -0.10	65.00	63.20	64.50	86,440
28 Oct 21	64.40000 -2.90	67.40	62.10	66.90	185,490
27 Oct 21	67.30000 -2.20	69.70	66.90	69.10	102,819
26 Oct 21	69.50000 -0.80	70.80	69.00	70.80	34,173
25 Oct 21	70.30000 +0.50	70.50	68.80	69.90	45,809
22 Oct 21	69.80000 -0.10	70.90	69.30	70.30	49,545
21 Oct 21	69.90000 +1.40	70.40	68.40	69.00	51,064
20 Oct 21	68.50000 -1.20	69.60	67.80	69.60	37,912
19 Oct 21	69.70000 +1.00	69.70	68.10	69.00	67,502
18 Oct 21	68.70000 +2.90	69.60	65.00	65.70	125,951
15 Oct 21	65.80000 -0.60	66.90	65.10	66.80	54,607
14 Oct 21	66.40000 +2.30	66.50	63.60	63.70	84,295
13 Oct 21	64.10000 +1.30	64.20	62.30	62.60	35,274
12 Oct 21	62.80000 -0.40	63.30	62.20	62.70	66,353
11 Oct 21	63.20000 +0.20	63.70	61.60	62.00	88,474
08 Oct 21	63.00000 +0.20	63.50	62.20	62.90	48,352
07 Oct 21	62.80000 +2.20	63.00	60.70	60.90	97,551
06 Oct 21	60.60000 -1.50	62.10	60.50	62.00	78,627
05 Oct 21	62.10000 +0.70	62.10	60.40	61.20	105,722
04 Oct 21	61.40000 -3.90	65.20	61.10	65.20	144,199
01 Oct 21	65.30000 -0.60	66.10	63.40	64.70	62,684
30 Sep 21	65.90000 +1.30	66.10	64.50	64.60	66,254
29 Sep 21	64.60000 -0.20	65.40	63.90	65.00	77,125
28 Sep 21	64.80000 -1.80	66.60	64.50	66.60	57,019
27 Sep 21	66.60000 -0.70	68.00	66.30	67.40	24,295
24 Sep 21	67.30000 +0.10	67.60	66.20	66.80	52,021
23 Sep 21	67.20000 +0.90	67.20	65.90	65.90	47,064
22 Sep 21	66.30000 +1.60	66.30	64.20	65.00	46,739
21 Sep 21	64.70000 -1.00	67.10	64.60	65.70	51,448
20 Sep 21	65.70000 -3.30	68.40	65.70	68.00	116,288
17 Sep 21	69.00000 -2.00	71.60	68.40	71.40	669,286
16 Sep 21	71.00000 +0.50	71.40	70.40	71.00	45,724
15 Sep 21	70.50000 -0.70	72.20	70.40	71.00	86,931
14 Sep 21	71.20000 +0.60	71.40	70.40	70.80	43,892
13 Sep 21	70.60000 -0.30	71.30	69.60	71.20	37,624
10 Sep 21	70.90000 +1.20	71.40	69.50	69.80	48,353
09 Sep 21	69.70000 -0.40	70.70	69.10	69.70	47,734
08 Sep 21	70.10000 -2.40	72.80	69.90	72.80	34,120
07 Sep 21	72.50000 +0.50	72.90	71.70	71.90	32,570
06 Sep 21	72.00000 +1.00	72.20	70.50	71.40	32,513
03 Sep 21	71.00000 +0.40	71.20	70.20	70.90	26,922
02 Sep 21	70.60000 +1.10	71.30	69.30	69.30	76,933
01 Sep 21	69.50000 +0.80	69.70	67.90	69.20	46,942
31 Aug 21	68.70000 +0.60	70.60	68.00	68.50	72,173
30 Aug 21	68.10000 +1.40	68.10	66.20	67.00	64,941
27 Aug 21	66.70000 +0.30	67.00	65.90	66.50	56,124
26 Aug 21	66.40000 +0.20	66.60	65.70	66.20	46,745
25 Aug 21	66.20000 +0.10	66.80	65.90	66.50	35,880
24 Aug 21	66.10000 -0.70	67.10	66.10	66.40	34,171
23 Aug 21	66.80000 -0.30	67.50	66.10	67.50	66,452
20 Aug 21	67.10000 -1.20	68.80	66.40	68.80	51,670
19 Aug 21	68.30000 -2.90	71.00	67.50	71.00	67,110
18 Aug 21	71.20000 +0.80	71.20	69.90	70.90	32,466
17 Aug 21	70.40000 +0.50	70.60	69.40	69.90	27,967
16 Aug 21	69.90000 +0.30	70.10	69.00	70.00	32,564
13 Aug 21	69.60000 -0.40	70.30	68.50	70.20	27,622
12 Aug 21	70.00000 +0.20	70.40	69.60	70.20	22,466
11 Aug 21	69.80000 +0.50	70.10	68.80	69.30	23,135
10 Aug 21	69.30000 +0.80	69.60	68.50	69.10	25,612
09 Aug 21	68.50000 -1.00	69.30	68.00	69.30	33,100
06 Aug 21	69.50000 -0.60	71.00	68.90	70.60	48,294
05 Aug 21	70.10000 +1.10	70.30	68.80	69.10	35,678
04 Aug 21	69.00000 +0.20	69.30	68.50	69.20	19,252
03 Aug 21	68.80000 +1.10	68.80	67.20	67.60	31,894
02 Aug 21	67.70000 +1.50	68.00	65.50	66.80	50,201
30 Jul 21	66.20000 -0.70	67.50	65.70	67.40	38,869
29 Jul 21	66.90000 -0.30	67.70	65.10	67.70	57,654
28 Jul 21	67.20000 +0.50	67.20	66.20	67.20	28,729
27 Jul 21	66.70000 +0.20	67.60	65.40	66.10	63,305
26 Jul 21	66.50000 +0.80	66.60	65.20	65.80	43,823
23 Jul 21	65.70000 +0.10	66.20	65.10	65.90	37,267
22 Jul 21	65.60000 +2.00	66.30	63.80	64.00	54,941
21 Jul 21	63.60000 +0.80	63.80	63.00	63.20	29,317
20 Jul 21	62.80000 -1.40	64.60	62.80	63.90	39,148
19 Jul 21	64.20000 -1.70	65.50	63.60	65.50	62,151
16 Jul 21	65.90000 -0.80	66.80	65.50	66.60	37,638
15 Jul 21	66.70000 +0.70	66.90	65.10	66.40	34,964
14 Jul 21	66.00000 -0.20	66.90	65.70	66.30	45,113
13 Jul 21	66.20000 +1.70	66.50	64.00	64.90	50,624
12 Jul 21	64.50000 -0.40	65.30	64.00	65.30	44,269
09 Jul 21	64.90000 -0.50	65.70	63.60	65.60	63,412
08 Jul 21	65.40000 -1.20	66.50	64.60	66.20	54,516
07 Jul 21	66.60000 +1.00	66.90	65.50	66.00	49,484
06 Jul 21	65.60000 -0.50	66.70	64.90	66.40	64,187
05 Jul 21	66.10000 +0.20	66.80	65.50	66.20	41,730
02 Jul 21	65.90000 +0.30	66.70	65.20	66.10	80,005
01 Jul 21	65.60000 +0.80	66.00	62.40	64.20	78,597
30 Jun 21	64.80000 +1.30	65.70	63.60	64.10	76,431
29 Jun 21	63.50000 +1.40	63.60	61.50	62.00	43,001
28 Jun 21	62.10000 +1.80	62.20	60.20	60.70	77,184
25 Jun 21	60.30000 +0.10	60.80	60.00	60.10	42,125
24 Jun 21	60.20000 -0.50	61.40	59.90	61.10	38,124
23 Jun 21	60.70000 -0.50	61.80	60.10	61.60	51,590
22 Jun 21	61.20000 -0.30	62.00	60.10	61.90	69,621
21 Jun 21	61.50000 +0.80	63.60	61.10	61.60	336,607
18 Jun 21	60.70000 -1.50	63.00	60.50	61.90	125,292
17 Jun 21	62.20000 +4.30	63.10	57.30	57.40	194,598
16 Jun 21	57.90000 +0.00	58.30	57.30	57.60	35,286
15 Jun 21	57.90000 -1.00	59.30	57.90	59.30	22,001
14 Jun 21	58.90000 +0.90	59.50	58.10	58.10	40,045
11 Jun 21	58.00000 +0.00	58.30	57.90	58.00	23,017
10 Jun 21	58.00000 +0.50	58.50	57.50	57.50	19,779
09 Jun 21	57.50000 -0.50	58.40	57.50	58.40	54,381
08 Jun 21	58.00000 -0.40	58.60	57.70	58.10	45,407
07 Jun 21	58.40000 -0.10	59.00	58.20	58.80	18,249
04 Jun 21	58.50000 -0.30	59.30	58.20	58.40	24,897
03 Jun 21	58.80000 -0.80	59.90	58.50	59.90	35,499
02 Jun 21	59.60000 -0.40	60.50	59.30	60.40	46,605
01 Jun 21	60.00000 +0.70	60.50	59.50	59.50	42,388
31 May 21	59.30000 +0.80	59.60	58.30	58.30	25,625
28 May 21	58.50000 +0.20	59.20	58.10	58.60	49,478
27 May 21	58.30000 +0.20	59.40	58.30	58.40	64,967
26 May 21	58.10000 -0.20	58.90	57.80	58.70	36,866
25 May 21	58.30000 -0.10	59.90	58.20	59.00	50,787
21 May 21	58.40000 -1.30	59.50	58.00	59.40	41,519
20 May 21	59.70000 +1.00	60.20	58.60	58.60	39,730
19 May 21	58.70000 +0.90	58.90	57.20	57.90	77,419
18 May 21	57.80000 -3.80	60.40	57.30	59.90	114,370
17 May 21	61.60000 -0.20	62.60	61.40	62.10	41,061
14 May 21	61.80000 +1.60	62.10	59.90	59.90	57,598
13 May 21	60.20000 +1.20	60.80	58.30	59.40	30,481
12 May 21	59.00000 -0.30	60.80	58.70	59.60	38,351
11 May 21	59.30000 -0.30	60.10	58.50	60.00	48,772
10 May 21	59.60000 +2.90	60.40	56.80	57.00	78,546
07 May 21	56.70000 +1.10	57.00	55.60	55.60	46,142
06 May 21	55.60000 -1.70	57.70	55.60	57.60	62,329
05 May 21	57.30000 -0.60	58.60	57.10	57.90	68,558
04 May 21	57.90000 -0.40	58.50	57.80	58.30	66,202
03 May 21	58.30000 +0.10	59.10	57.90	58.60	49,591
30 Apr 21	58.20000 -0.80	59.40	57.50	59.10	73,149
29 Apr 21	59.00000 +0.60	59.30	56.20	57.90	133,135
28 Apr 21	58.40000 -0.80	60.20	57.20	59.60	125,816
27 Apr 21	59.20000 -3.90	63.50	56.60	63.40	172,621
26 Apr 21	63.10000 +1.20	63.80	61.70	61.90	58,103
23 Apr 21	61.90000 +1.00	63.00	60.80	61.20	40,183
22 Apr 21	60.90000 +1.40	61.50	59.80	59.80	27,775
21 Apr 21	59.50000 +0.50	59.60	58.70	59.30	19,265
20 Apr 21	59.00000 -1.30	60.50	58.60	60.50	44,361
19 Apr 21	60.30000 -1.30	62.40	59.90	61.60	31,869
16 Apr 21	61.60000 +0.70	62.00	60.50	61.30	33,631
15 Apr 21	60.90000 +0.30	61.60	60.60	61.00	27,334
14 Apr 21	60.60000 +0.80	61.30	59.40	60.20	42,117
13 Apr 21	59.80000 +0.70	59.90	58.80	59.20	21,895
12 Apr 21	59.10000 -1.20	61.80	59.00	60.80	23,648
09 Apr 21	60.30000 +0.20	61.70	59.30	60.50	60,734
08 Apr 21	60.10000 +1.50	61.70	59.00	59.00	97,765
07 Apr 21	58.60000 -1.00	59.30	58.10	59.20	27,379
06 Apr 21	59.60000 +1.20	59.60	57.80	58.80	56,445
01 Apr 21	58.40000 +1.30	58.50	57.00	57.40	19,159
31 Mar 21	57.10000 -0.70	59.20	57.10	57.60	95,867
30 Mar 21	57.80000 +0.80	57.80	56.90	57.40	35,231
29 Mar 21	57.00000 +0.40	57.20	56.50	56.50	20,443
26 Mar 21	56.60000 +1.70	56.70	55.30	55.30	29,047
25 Mar 21	54.90000 +0.70	55.30	53.70	54.60	40,141
24 Mar 21	54.20000 -1.60	55.90	53.90	55.90	51,302
23 Mar 21	55.80000 -0.60	56.70	55.60	56.70	50,788
22 Mar 21	56.40000 +1.50	57.20	56.00	56.00	73,082
19 Mar 21	54.90000 +0.30	55.50	53.70	54.20	75,347
18 Mar 21	54.60000 +1.30	54.80	52.20	53.80	66,310
17 Mar 21	53.30000 -0.60	54.10	53.10	54.10	27,785
16 Mar 21	53.90000 -0.20	54.90	53.70	54.30	48,793
15 Mar 21	54.10000 +0.60	54.70	53.50	53.50	68,274
12 Mar 21	53.50000 -0.80	54.20	52.90	53.90	46,987
11 Mar 21	54.30000 +0.50	54.90	53.70	53.70	30,891
10 Mar 21	53.80000 -0.20	54.00	53.30	54.00	45,406
09 Mar 21	54.00000 +0.40	54.50	52.40	53.20	115,858
08 Mar 21	53.60000 +0.50	54.10	52.90	53.10	42,399
05 Mar 21	53.10000 -0.30	54.40	52.40	53.20	56,454
04 Mar 21	53.40000 -1.40	54.60	52.40	54.40	56,755
03 Mar 21	54.80000 -2.20	57.10	54.60	57.00	53,685
02 Mar 21	57.00000 -1.80	59.00	56.40	59.00	92,169
01 Mar 21	58.80000 +2.60	59.20	56.70	56.70	54,628
26 Feb 21	56.20000 -1.90	57.60	55.60	57.60	47,921
25 Feb 21	58.10000 +2.10	58.50	56.50	56.50	52,916
24 Feb 21	56.00000 -0.60	59.50	55.90	57.00	98,999
23 Feb 21	56.60000 +2.20	56.60	53.10	54.80	77,722
22 Feb 21	54.40000 -0.30	55.30	53.80	55.20	35,826
19 Feb 21	54.70000 +0.70	55.00	53.70	54.30	76,394
18 Feb 21	54.00000 -1.00	55.40	53.70	55.40	68,729
17 Feb 21	55.00000 -1.30	56.70	54.80	56.70	32,713
16 Feb 21	56.30000 -0.70	57.40	55.90	56.50	40,599
15 Feb 21	57.00000 +1.50	57.00	55.20	55.90	80,006
12 Feb 21	55.50000 +0.00	55.80	54.40	55.80	56,641
11 Feb 21	55.50000 -0.20	56.20	54.60	56.10	39,334
10 Feb 21	55.70000 +1.70	55.80	53.90	54.00	49,498
09 Feb 21	54.00000 -0.40	54.90	53.70	54.40	54,311
08 Feb 21	54.40000 -1.60	56.50	54.40	56.50	51,173
05 Feb 21	56.00000 -0.50	56.90	55.00	56.90	59,404
04 Feb 21	56.50000 +0.80	57.10	55.30	55.30	56,040
03 Feb 21	55.70000 +0.50	56.10	55.20	55.20	64,145
02 Feb 21	55.20000 -0.20	56.40	55.00	55.90	41,986
01 Feb 21	55.40000 +0.80	56.30	54.60	55.00	39,526
29 Jan 21	54.60000 -0.30	55.50	54.00	54.70	46,648
28 Jan 21	54.90000 +1.60	54.90	51.20	51.70	114,089
27 Jan 21	53.30000 -3.10	56.80	53.10	56.70	88,515
26 Jan 21	56.40000 -0.20	57.40	55.90	56.60	58,311
25 Jan 21	56.60000 -1.30	58.50	56.60	58.30	27,134
22 Jan 21	57.90000 -0.80	59.20	57.30	59.20	54,613
21 Jan 21	58.70000 +0.20	60.00	56.80	58.90	116,576
20 Jan 21	58.50000 +1.10	58.80	57.40	57.40	108,433
19 Jan 21	57.40000 +1.80	57.40	54.70	55.60	125,342
18 Jan 21	55.60000 +0.40	55.60	54.60	55.20	42,774
15 Jan 21	55.20000 -0.50	55.60	54.40	55.20	66,384
14 Jan 21	55.70000 +1.70	55.90	54.00	54.20	87,949
13 Jan 21	54.00000 -2.50	56.40	53.70	56.40	65,116
12 Jan 21	56.50000 +1.00	56.70	55.00	55.90	96,472
11 Jan 21	55.50000 +0.50	55.50	54.30	55.00	61,439
08 Jan 21	55.00000 +1.10	55.20	53.40	53.50	53,039
07 Jan 21	53.90000 +1.00	54.20	52.40	53.20	88,197
06 Jan 21	52.90000 +2.50	52.90	50.30	50.70	51,289
05 Jan 21	50.40000 +0.65	50.70	49.65	50.10	39,720
04 Jan 21	49.75000 -1.95	52.00	49.70	51.50	59,831
30 Dec 20	51.70000 +1.80	52.00	49.60	49.60	44,959
29 Dec 20	49.90000 +0.95	50.20	49.20	49.30	30,737
28 Dec 20	48.95000 -0.45	49.70	48.10	49.50	40,444
23 Dec 20	49.40000 +0.50	49.45	48.40	49.25	25,763
22 Dec 20	48.90000 +0.55	49.05	48.25	48.95	30,947
21 Dec 20	48.35000 -1.40	49.80	46.95	49.80	65,693
18 Dec 20	49.75000 +1.60	49.80	48.30	48.30	127,696
17 Dec 20	48.15000 +1.20	48.40	46.75	47.25	47,333
16 Dec 20	46.95000 -1.30	47.90	46.40	46.40	40,402
15 Dec 20	48.25000 +0.25	48.45	47.55	48.20	46,357
14 Dec 20	48.00000 +1.45	48.15	46.30	46.85	63,473
11 Dec 20	46.55000 -1.20	48.65	45.95	47.40	62,539
10 Dec 20	47.75000 -0.10	50.40	46.20	48.00	92,438
09 Dec 20	47.85000 +1.95	48.20	45.80	46.20	83,513
08 Dec 20	45.90000 +1.30	46.00	43.95	44.00	100,975
07 Dec 20	44.60000 +0.60	44.65	43.75	44.25	46,168
04 Dec 20	44.00000 -0.90	44.85	43.30	44.50	103,997
03 Dec 20	44.90000 +1.75	45.00	43.00	43.00	108,484
02 Dec 20	43.15000 -0.80	46.00	43.00	44.25	108,195
01 Dec 20	43.95000 +0.35	44.10	43.05	43.30	66,799
30 Nov 20	43.60000 +0.00	43.80	43.00	43.35	66,272
27 Nov 20	43.60000 +0.75	43.90	42.35	42.70	38,730
26 Nov 20	42.85000 +1.55	43.80	41.65	41.70	87,679
25 Nov 20	41.30000 +1.15	41.55	40.20	40.35	60,301
24 Nov 20	40.15000 -0.15	40.85	39.95	40.55	32,780
23 Nov 20	40.30000 +0.05	40.50	39.85	40.25	33,128
20 Nov 20	40.25000 +0.50	40.45	39.80	39.80	35,038
19 Nov 20	39.75000 -0.05	39.80	39.10	39.75	68,932
18 Nov 20	39.80000 +0.85	39.95	38.75	38.75	49,199
17 Nov 20	38.95000 -0.05	39.15	38.60	38.80	28,342
16 Nov 20	39.00000 +0.75	39.90	38.50	38.50	52,973
13 Nov 20	38.25000 -0.10	38.60	38.15	38.35	33,584
12 Nov 20	38.35000 -0.35	38.90	37.95	38.90	49,986
11 Nov 20	38.70000 +1.20	39.15	37.40	37.50	72,942
10 Nov 20	37.50000 -0.20	38.20	37.40	37.90	81,912
09 Nov 20	37.70000 +1.20	38.25	36.70	36.70	88,043
06 Nov 20	36.50000 +0.30	36.80	36.00	36.30	40,539
05 Nov 20	36.20000 +1.15	36.25	35.00	35.30	30,958
04 Nov 20	35.05000 -0.55	35.95	34.80	35.60	41,367
03 Nov 20	35.60000 +0.40	35.75	35.00	35.00	51,595
02 Nov 20	35.20000 -0.10	35.65	34.95	35.50	26,778
30 Oct 20	35.30000 +1.05	36.45	33.80	34.00	87,328
29 Oct 20	34.25000 -0.50	35.75	33.15	34.90	54,805
28 Oct 20	34.75000 -1.10	36.05	34.40	36.00	38,635
27 Oct 20	35.85000 -0.15	36.25	35.75	36.25	46,791
26 Oct 20	36.00000 -0.90	36.70	35.80	36.70	26,602
23 Oct 20	36.90000 +0.50	37.65	36.35	36.45	33,334
22 Oct 20	36.40000 +0.40	36.50	34.95	36.20	29,353
21 Oct 20	36.00000 +0.20	36.30	35.60	35.60	51,665
20 Oct 20	35.80000 +0.40	35.90	35.10	35.50	35,692
19 Oct 20	35.40000 -0.95	36.60	35.25	36.55	29,086
16 Oct 20	36.35000 +0.75	37.00	35.45	35.45	65,585
15 Oct 20	35.60000 -0.10	35.95	35.30	35.95	22,505
14 Oct 20	35.70000 -0.65	36.50	35.60	36.45	20,144
13 Oct 20	36.35000 +0.90	36.40	35.30	35.45	58,933
12 Oct 20	35.45000 -0.05	35.95	35.00	35.80	34,004
09 Oct 20	35.50000 -0.20	35.90	35.20	35.90	20,018
08 Oct 20	35.70000 +0.50	36.20	34.95	34.95	65,371
07 Oct 20	35.20000 -0.45	35.55	34.80	35.40	36,460
06 Oct 20	35.65000 +0.65	36.70	34.90	35.30	39,595
05 Oct 20	35.00000 +0.60	35.00	34.10	34.45	49,483
02 Oct 20	34.40000 +0.05	34.60	34.15	34.50	24,925
01 Oct 20	34.35000 +0.15	34.50	33.85	34.45	24,568
30 Sep 20	34.20000 +0.30	34.35	33.75	33.95	48,646
29 Sep 20	33.90000 +0.00	34.00	33.55	33.80	26,997
28 Sep 20	33.90000 +0.15	34.10	33.60	33.80	15,730
25 Sep 20	33.75000 -0.10	33.90	33.20	33.80	25,291
24 Sep 20	33.85000 +0.35	34.10	33.00	33.35	25,227
23 Sep 20	33.50000 +0.15	33.80	33.20	33.45	21,077
22 Sep 20	33.35000 +0.65	34.05	32.75	32.95	26,301
21 Sep 20	32.70000 -1.20	34.55	32.40	33.70	38,925
18 Sep 20	33.90000 +0.75	33.90	33.00	33.00	69,363
17 Sep 20	33.15000 -0.20	33.45	33.00	33.35	8,375
16 Sep 20	33.35000 +0.30	33.55	33.10	33.25	15,200
15 Sep 20	33.05000 -0.85	34.10	32.80	33.90	24,801
14 Sep 20	33.90000 -0.15	34.60	33.80	34.30	25,355
11 Sep 20	34.05000 -0.40	34.50	34.00	34.35	6,837
10 Sep 20	34.45000 -0.30	35.00	34.05	35.00	8,566
09 Sep 20	34.75000 +0.30	34.90	33.90	34.30	21,431
08 Sep 20	34.45000 +0.75	34.55	33.20	33.90	19,894
07 Sep 20	33.70000 +0.40	34.05	33.15	33.15	23,878
04 Sep 20	33.30000 -1.40	34.90	32.95	34.45	29,412
03 Sep 20	34.70000 -0.30	35.35	34.65	34.85	21,461
02 Sep 20	35.00000 -0.20	35.85	34.60	35.45	25,238
01 Sep 20	35.20000 +0.35	35.20	34.45	35.05	26,295
31 Aug 20	34.85000 +0.80	34.85	33.90	33.90	23,162
28 Aug 20	34.05000 -0.25	34.30	33.80	34.30	22,053
27 Aug 20	34.30000 +0.70	34.45	33.45	33.60	28,498
26 Aug 20	33.60000 +1.10	33.60	32.50	32.70	23,912
25 Aug 20	32.50000 -0.55	33.25	32.25	33.05	16,708
24 Aug 20	33.05000 +0.60	33.35	32.65	32.65	16,967
21 Aug 20	32.45000 +0.90	32.65	31.65	31.70	22,346
20 Aug 20	31.55000 -0.30	31.80	31.35	31.75	12,361
19 Aug 20	31.85000 +0.10	32.35	31.80	31.95	16,086
18 Aug 20	31.75000 -0.25	32.40	31.75	32.05	12,938
17 Aug 20	32.00000 +0.20	32.15	31.80	32.00	15,859
14 Aug 20	31.80000 -0.90	32.85	31.80	32.50	26,159
13 Aug 20	32.70000 -0.40	33.30	32.70	32.90	19,093
12 Aug 20	33.10000 +1.45	33.10	31.50	31.65	22,805
11 Aug 20	31.65000 -0.25	32.75	31.65	32.10	41,457
10 Aug 20	31.90000 +0.10	32.25	31.35	31.60	34,607
07 Aug 20	31.80000 -0.15	32.20	31.55	31.85	25,047
06 Aug 20	31.95000 +0.05	32.15	31.70	31.70	31,913
05 Aug 20	31.90000 -0.30	32.55	31.70	32.00	41,172
04 Aug 20	32.20000 -1.40	33.35	32.20	33.35	40,052
03 Aug 20	33.60000 -0.65	34.95	33.35	34.50	49,295
31 Jul 20	34.25000 +0.15	35.00	33.95	34.10	45,644
30 Jul 20	34.10000 -0.60	34.60	34.00	34.60	19,827
29 Jul 20	34.70000 +0.25	35.05	34.40	34.55	19,809
28 Jul 20	34.45000 -1.00	35.45	34.30	35.45	13,872
27 Jul 20	35.45000 +0.65	36.20	35.00	35.05	41,681
24 Jul 20	34.80000 -0.60	35.25	34.70	35.00	10,334
23 Jul 20	35.40000 +0.40	35.55	34.75	34.75	15,408
22 Jul 20	35.00000 +0.05	35.20	34.65	34.95	12,447
21 Jul 20	34.95000 +0.45	35.55	34.55	34.75	23,302
20 Jul 20	34.50000 -0.75	35.40	34.35	35.40	25,793
17 Jul 20	35.25000 +0.40	36.20	35.00	35.10	27,652
16 Jul 20	34.85000 +0.05	35.15	34.35	34.55	23,618
15 Jul 20	34.80000 +1.10	34.95	33.95	34.00	39,190
14 Jul 20	33.70000 +1.10	33.90	32.35	32.60	28,073
13 Jul 20	32.60000 -0.20	33.20	32.45	32.65	12,155
10 Jul 20	32.80000 -0.20	33.00	32.70	32.80	11,517
09 Jul 20	33.00000 -0.85	34.05	32.90	33.75	17,070
08 Jul 20	33.85000 +0.20	34.40	33.50	33.50	25,254
07 Jul 20	33.65000 -0.40	33.95	33.30	33.80	35,003
06 Jul 20	34.05000 -0.10	34.75	33.85	34.40	21,195
03 Jul 20	34.15000 -0.05	34.50	33.95	34.45	14,048
02 Jul 20	34.20000 -0.10	34.45	32.30	32.60	42,812
01 Jul 20	34.30000 -0.40	35.25	34.25	34.95	64,180
30 Jun 20	34.70000 +1.00	35.20	34.30	34.65	63,167
29 Jun 20	33.70000 +0.05	34.25	33.25	33.80	30,576
26 Jun 20	33.65000 +0.75	33.90	32.95	33.10	37,074
25 Jun 20	32.90000 -0.10	33.05	32.45	32.80	25,130
24 Jun 20	33.00000 +0.00	33.25	32.50	32.70	27,291
23 Jun 20	33.00000 +0.40	33.40	32.50	32.80	31,286
22 Jun 20	32.60000 +0.10	32.95	32.20	32.70	43,341
19 Jun 20	32.50000 -1.05	33.30	31.80	33.30	57,056
18 Jun 20	33.55000 +1.00	33.90	32.50	32.75	67,753
17 Jun 20	32.55000 +0.10	33.00	32.00	32.25	87,744
16 Jun 20	32.45000 +1.75	32.65	30.90	30.90	36,723
15 Jun 20	30.70000 -0.65	31.15	30.20	31.15	58,847
12 Jun 20	31.35000 -0.65	32.50	31.00	32.20	96,267
11 Jun 20	32.00000 -1.95	33.85	31.80	33.65	71,464
10 Jun 20	33.95000 -0.35	35.15	33.95	34.35	29,933
09 Jun 20	34.30000 -1.45	36.20	34.10	36.00	156,726
08 Jun 20	35.75000 -0.30	35.95	35.05	35.80	54,736
05 Jun 20	36.05000 +1.55	36.05	34.30	34.50	71,537
04 Jun 20	34.50000 -0.10	35.00	34.15	34.80	56,587
03 Jun 20	34.60000 +0.50	34.60	33.90	34.35	59,008
02 Jun 20	34.10000 -0.05	35.00	33.75	34.05	75,773
29 May 20	34.15000 +0.25	34.15	33.25	34.15	358,231
28 May 20	33.90000 -0.40	34.75	33.50	34.30	57,038
27 May 20	34.30000 +1.60	34.30	32.40	32.90	85,058
26 May 20	32.70000 +1.00	32.75	31.80	31.90	80,212
25 May 20	31.70000 -0.20	32.10	31.45	31.90	45,161
22 May 20	31.90000 -0.20	32.40	31.70	32.15	20,321
21 May 20	32.10000 +0.40	32.60	31.35	31.70	53,351
20 May 20	31.70000 +0.20	31.85	31.00	31.35	28,496
19 May 20	31.50000 +0.30	31.95	30.75	31.45	25,792
18 May 20	31.20000 +1.35	31.20	30.05	30.05	39,561
15 May 20	29.85000 +0.55	30.35	29.35	29.55	29,321
14 May 20	29.30000 -0.05	29.90	28.45	29.10	50,703
13 May 20	29.35000 -0.50	30.45	29.35	29.90	49,260
12 May 20	29.85000 +0.45	30.40	29.25	29.40	30,121
11 May 20	29.40000 +0.35	29.50	28.40	29.25	26,743
08 May 20	29.05000 -0.20	29.40	28.75	29.25	8,843
07 May 20	29.25000 +0.80	29.25	28.35	28.70	26,460
06 May 20	28.45000 -0.75	30.10	28.35	29.45	70,086
05 May 20	29.20000 +1.35	29.20	27.90	28.10	48,194
04 May 20	27.85000 -1.00	28.90	27.15	28.90	20,851
30 Apr 20	28.85000 -0.90	30.60	28.25	29.95	52,335
29 Apr 20	29.75000 +1.70	29.95	28.15	28.30	41,620
28 Apr 20	28.05000 +0.15	28.35	27.65	27.85	11,761
27 Apr 20	27.90000 +0.90	27.90	26.80	27.25	15,874
24 Apr 20	27.00000 -0.70	27.70	26.90	27.45	23,082
23 Apr 20	27.70000 +1.45	27.70	25.85	26.10	31,903
22 Apr 20	26.25000 +0.10	26.75	25.95	26.40	23,018
21 Apr 20	26.15000 -0.55	26.55	25.70	26.50	20,876
20 Apr 20	26.70000 -0.10	27.05	26.30	26.65	39,542
17 Apr 20	26.80000 +1.25	27.25	25.80	25.80	40,910
16 Apr 20	25.55000 +0.15	26.05	24.55	25.65	66,766
15 Apr 20	25.40000 -1.75	27.15	25.00	26.95	65,381
14 Apr 20	27.15000 -0.10	27.65	26.40	27.50	48,470
09 Apr 20	27.25000 +0.20	28.05	27.00	27.30	20,231
08 Apr 20	27.05000 +0.65	27.25	26.15	26.20	46,891
07 Apr 20	26.40000 +0.65	26.95	25.95	25.95	35,617
06 Apr 20	25.75000 +0.30	26.65	25.55	25.55	22,113
03 Apr 20	25.45000 -0.20	26.15	25.25	25.80	15,855
02 Apr 20	25.65000 -1.30	27.10	24.95	26.85	20,223
01 Apr 20	26.95000 +0.35	27.35	26.20	26.70	54,237
31 Mar 20	26.60000 +1.40	26.60	25.40	25.40	62,221
30 Mar 20	25.20000 +0.10	25.70	23.95	24.85	45,870
27 Mar 20	25.10000 -0.50	25.70	24.90	25.70	41,262
26 Mar 20	25.60000 -1.40	26.75	25.35	26.75	52,252
25 Mar 20	27.00000 +0.60	27.45	26.05	26.65	87,594
24 Mar 20	26.40000 +3.15	26.40	23.25	23.45	92,885
23 Mar 20	23.25000 -2.15	24.80	22.75	24.80	52,144
20 Mar 20	25.40000 -0.55	27.10	24.55	26.00	110,527
19 Mar 20	25.95000 -0.35	27.15	25.80	26.25	97,139
18 Mar 20	26.30000 +0.20	26.70	25.30	25.60	83,944
17 Mar 20	26.10000 +0.85	26.45	25.05	25.50	91,641
16 Mar 20	25.25000 -0.75	25.55	23.95	25.25	85,220
13 Mar 20	26.00000 +1.55	26.00	24.25	24.65	103,597
12 Mar 20	24.45000 -2.05	25.60	24.40	25.10	178,525
11 Mar 20	26.50000 +0.70	26.55	25.45	26.05	171,084
10 Mar 20	25.80000 -0.25	26.95	25.40	26.20	182,367
09 Mar 20	26.05000 -2.05	27.85	25.65	27.85	142,592
06 Mar 20	28.10000 -1.05	28.95	27.30	28.95	69,380
05 Mar 20	29.15000 -0.50	29.85	28.95	29.85	41,796
04 Mar 20	29.65000 +0.00	30.10	29.55	29.85	51,931
03 Mar 20	29.65000 +0.10	30.25	29.55	29.60	54,589
02 Mar 20	29.55000 +0.10	30.25	29.05	29.70	83,188
28 Feb 20	29.45000 -0.60	30.30	28.75	29.70	101,697
27 Feb 20	30.05000 -0.60	30.70	29.55	30.50	71,000
26 Feb 20	30.65000 +1.20	30.80	28.60	28.80	102,215
25 Feb 20	29.45000 -1.05	30.50	29.35	30.40	51,912
24 Feb 20	30.50000 -1.05	31.30	29.75	31.25	164,099
21 Feb 20	31.55000 -0.60	32.15	31.05	32.10	50,222
20 Feb 20	32.15000 -0.75	32.90	32.10	32.70	61,056
19 Feb 20	32.90000 +0.80	32.90	31.25	32.05	97,329
18 Feb 20	32.10000 -0.80	32.80	32.10	32.75	36,945
17 Feb 20	32.90000 -0.40	33.40	32.80	33.40	24,105
14 Feb 20	33.30000 +0.35	33.85	32.70	32.70	34,784
13 Feb 20	32.95000 -0.75	33.60	32.40	33.55	71,910
12 Feb 20	33.70000 -0.55	34.60	33.45	34.55	75,351
11 Feb 20	34.25000 -0.25	34.80	34.15	34.70	69,956
10 Feb 20	34.50000 -1.30	35.95	34.45	35.60	61,878
07 Feb 20	35.80000 +0.80	35.80	34.85	35.20	40,323
06 Feb 20	35.00000 +0.40	35.05	34.45	34.65	72,966
05 Feb 20	34.60000 +0.10	34.70	33.20	34.60	169,345
04 Feb 20	34.50000 +0.30	34.70	33.95	34.50	62,807
03 Feb 20	34.20000 -0.75	35.05	34.00	35.05	45,603
31 Jan 20	34.95000 -0.85	36.05	34.95	36.05	43,664
30 Jan 20	35.80000 -1.05	36.80	35.60	36.55	32,518
29 Jan 20	36.85000 +0.20	37.00	36.45	36.95	30,966
28 Jan 20	36.65000 +0.45	36.65	36.10	36.15	16,335
27 Jan 20	36.20000 -0.70	36.60	35.90	36.60	24,770
24 Jan 20	36.90000 +0.35	37.15	36.60	36.80	27,579
23 Jan 20	36.55000 -1.30	38.05	36.40	38.05	41,807
22 Jan 20	37.85000 +2.10	38.30	35.80	36.00	101,161
21 Jan 20	35.75000 +0.40	35.75	34.95	35.50	16,123
20 Jan 20	35.35000 +0.55	35.55	34.70	34.95	23,013
17 Jan 20	34.80000 -0.05	35.30	34.60	34.80	25,097
16 Jan 20	34.85000 -0.05	35.15	34.80	34.80	15,756
15 Jan 20	34.90000 -0.40	35.60	34.65	35.60	32,556
14 Jan 20	35.30000 -0.60	36.00	34.95	35.90	57,725
13 Jan 20	35.90000 -0.75	36.90	35.60	36.90	31,116
10 Jan 20	36.65000 -1.00	37.70	36.55	37.45	24,526
09 Jan 20	37.65000 +0.25	38.05	37.10	37.70	26,671
08 Jan 20	37.40000 -0.80	38.10	37.10	38.10	39,756
07 Jan 20	38.20000 +0.20	38.50	37.75	38.00	55,675
06 Jan 20	38.00000 +0.05	38.10	37.40	37.95	22,870
03 Jan 20	37.95000 -0.10	38.15	37.15	38.15	39,789
02 Jan 20	38.05000 +0.05	38.70	37.95	38.00	21,511
30 Dec 19	38.00000 +0.50	38.10	37.25	37.25	46,324
27 Dec 19	37.50000 +0.40	37.70	37.10	37.40	30,875
23 Dec 19	37.10000 +0.10	37.30	36.75	37.30	18,183
20 Dec 19	37.00000 +0.00	37.35	36.85	36.95	29,678
19 Dec 19	37.00000 +1.00	37.25	35.75	35.75	56,857
18 Dec 19	36.00000 -0.10	36.15	35.65	36.05	30,234
17 Dec 19	36.10000 -0.15	36.40	35.50	36.40	29,828
16 Dec 19	36.25000 +0.65	36.30	35.55	35.55	24,892
13 Dec 19	35.60000 +0.45	35.90	35.20	35.40	51,097
12 Dec 19	35.15000 -0.35	35.70	34.80	35.65	40,125
11 Dec 19	35.50000 +0.00	35.80	35.35	35.80	9,740
10 Dec 19	35.50000 +0.30	35.65	34.75	34.90	20,792
09 Dec 19	35.20000 +0.00	35.25	34.90	35.05	26,231
06 Dec 19	35.20000 +0.50	35.20	34.40	34.40	17,115
05 Dec 19	34.70000 -0.10	35.10	34.15	35.10	47,606
04 Dec 19	34.80000 +1.50	34.85	33.20	33.50	68,358
03 Dec 19	33.30000 -0.30	33.90	32.95	33.40	26,581
02 Dec 19	33.60000 -0.80	34.80	33.50	34.70	64,209
29 Nov 19	34.40000 +0.35	34.60	34.05	34.30	23,904
28 Nov 19	34.05000 -1.00	34.95	34.05	34.80	27,690
27 Nov 19	35.05000 +0.55	35.20	34.60	34.80	26,820
26 Nov 19	34.50000 -1.20	35.45	34.25	35.40	56,561
25 Nov 19	35.70000 -0.40	36.30	35.25	36.25	35,467
22 Nov 19	36.10000 +0.50	36.25	35.70	35.70	26,567
21 Nov 19	35.60000 +0.45	35.80	34.70	35.35	118,374
20 Nov 19	35.15000 -0.05	35.25	34.60	35.25	28,386
19 Nov 19	35.20000 -0.40	36.05	35.05	35.80	23,119
18 Nov 19	35.60000 -0.15	36.00	35.25	36.00	26,780
15 Nov 19	35.75000 -0.20	36.25	35.60	36.25	17,603
14 Nov 19	35.95000 -0.20	36.25	35.65	36.20	18,421
13 Nov 19	36.15000 -0.15	36.40	35.65	36.40	35,123
12 Nov 19	36.30000 +0.00	36.55	36.05	36.30	27,686
11 Nov 19	36.30000 +0.00	36.30	35.65	36.25	26,461
08 Nov 19	36.30000 +0.00	36.30	35.50	36.25	44,046
07 Nov 19	36.30000 +1.70	36.50	34.90	34.90	90,669
06 Nov 19	34.60000 -0.40	35.00	34.35	35.00	30,869
05 Nov 19	35.00000 +0.05	35.05	34.15	35.05	81,347
04 Nov 19	34.95000 +1.70	35.35	33.25	33.25	64,978
01 Nov 19	33.25000 +0.05	33.80	32.15	33.60	56,164
31 Oct 19	33.20000 -0.85	34.05	31.70	33.95	149,758
30 Oct 19	34.05000 +0.10	34.05	33.35	33.55	34,219
29 Oct 19	33.95000 -0.35	34.35	33.75	33.95	40,687
28 Oct 19	34.30000 +0.90	34.30	33.10	33.10	45,708
25 Oct 19	33.40000 +0.10	33.60	33.05	33.45	10,954
24 Oct 19	33.30000 -0.10	34.10	33.15	33.40	65,241
23 Oct 19	33.40000 +0.40	33.40	32.80	33.30	19,444
22 Oct 19	33.00000 +0.05	33.40	32.55	32.55	31,385
21 Oct 19	32.95000 +1.60	32.95	31.50	31.60	25,525
18 Oct 19	31.35000 -0.75	31.75	30.55	31.60	49,099
17 Oct 19	32.10000 -1.05	33.50	32.05	33.50	37,956
16 Oct 19	33.15000 -0.60	33.90	32.40	33.45	23,026
15 Oct 19	33.75000 +0.30	34.15	33.00	33.50	26,397
14 Oct 19	33.45000 +0.60	33.80	32.95	33.00	37,872
11 Oct 19	32.85000 +0.95	32.95	31.90	31.90	34,350
10 Oct 19	31.90000 +0.05	32.10	31.65	31.70	49,181
09 Oct 19	31.85000 -0.30	32.35	31.80	32.35	9,998
08 Oct 19	32.15000 -0.30	32.85	31.95	32.85	28,994
07 Oct 19	32.45000 +0.65	32.50	31.80	31.95	13,214
04 Oct 19	31.80000 +0.35	31.85	31.20	31.50	22,319
02 Oct 19	31.45000 -0.55	31.80	31.15	31.70	31,614
01 Oct 19	32.00000 -0.80	33.15	31.75	32.45	39,308
30 Sep 19	32.80000 +0.70	33.00	31.55	32.15	70,065
27 Sep 19	32.10000 +1.25	32.50	30.70	30.70	104,491
26 Sep 19	30.85000 -0.45	31.65	30.70	31.65	45,810
25 Sep 19	31.30000 -0.25	31.40	30.60	31.40	43,986
24 Sep 19	31.55000 -0.80	32.60	31.55	32.20	46,507
23 Sep 19	32.35000 -0.05	32.40	32.00	32.20	21,327
20 Sep 19	32.40000 -0.65	33.20	32.25	33.20	220,614
19 Sep 19	33.05000 +0.55	33.10	32.40	32.45	16,161
18 Sep 19	32.50000 -0.15	32.65	32.20	32.55	36,243
17 Sep 19	32.65000 -0.35	33.15	32.25	33.00	31,178
16 Sep 19	33.00000 -1.05	34.10	32.80	34.10	47,307
13 Sep 19	34.05000 +1.00	34.35	32.95	33.20	58,991
12 Sep 19	33.05000 +0.50	33.30	32.65	32.95	63,388
11 Sep 19	32.55000 +1.10	33.05	31.70	31.80	79,745
10 Sep 19	31.45000 +0.05	31.55	30.75	31.35	79,945
09 Sep 19	31.40000 +0.25	31.65	30.90	31.50	39,255
06 Sep 19	31.15000 -0.75	32.15	31.15	31.90	84,264
05 Sep 19	31.90000 +0.80	32.15	31.05	31.10	85,592
04 Sep 19	31.10000 +0.10	31.45	30.75	31.45	49,035
03 Sep 19	31.00000 +0.05	31.05	30.55	30.70	43,292
02 Sep 19	30.95000 -0.05	31.45	30.65	30.65	37,004
30 Aug 19	31.00000 +1.00	31.25	29.85	30.25	62,129
29 Aug 19	30.00000 +0.40	30.50	29.50	29.50	88,637
28 Aug 19	29.60000 +0.05	29.70	29.10	29.70	63,965
27 Aug 19	29.55000 +0.85	29.75	28.40	28.40	91,573
26 Aug 19	28.70000 +0.70	28.80	27.95	27.95	39,065
23 Aug 19	28.00000 +0.00	28.80	27.85	28.20	76,170
22 Aug 19	28.00000 +0.50	28.10	27.15	27.45	36,475
21 Aug 19	27.50000 +0.00	27.80	27.25	27.25	30,029
20 Aug 19	27.50000 -0.05	27.85	27.20	27.80	45,329
19 Aug 19	27.55000 +0.60	27.65	26.75	27.20	119,552
16 Aug 19	26.95000 +0.00	27.10	26.75	26.80	38,572
15 Aug 19	26.95000 -1.10	28.05	26.85	27.95	97,027
14 Aug 19	28.05000 -0.90	28.85	27.90	28.85	36,375
13 Aug 19	28.95000 +0.50	29.10	27.90	28.70	73,123
12 Aug 19	28.45000 -0.25	28.95	28.00	28.95	68,724
09 Aug 19	28.70000 -1.00	29.95	28.50	29.95	39,722
08 Aug 19	29.70000 +0.05	29.75	29.50	29.75	43,056
07 Aug 19	29.65000 -0.05	30.00	29.40	30.00	117,098
06 Aug 19	29.70000 -1.15	30.50	29.50	30.45	124,497
05 Aug 19	30.85000 -1.85	32.35	30.70	31.95	70,191
02 Aug 19	32.70000 +0.50	32.70	31.50	31.55	99,055
01 Aug 19	32.20000 -0.40	32.90	32.05	32.75	42,056
31 Jul 19	32.60000 +0.65	32.90	31.85	32.15	62,855
30 Jul 19	31.95000 -0.10	32.35	31.55	31.85	119,856
29 Jul 19	32.05000 -0.45	32.75	31.95	32.70	56,519
26 Jul 19	32.50000 -0.20	32.70	32.40	32.50	25,998
25 Jul 19	32.70000 +0.00	33.25	32.45	33.25	119,669
24 Jul 19	32.70000 +0.25	33.00	32.35	32.95	45,044
23 Jul 19	32.45000 +0.40	32.65	32.00	32.45	50,705
22 Jul 19	32.05000 +0.30	32.20	30.80	31.55	85,093
19 Jul 19	31.75000 +0.25	32.50	31.05	31.05	81,327
18 Jul 19	31.50000 -1.35	32.45	30.60	32.35	245,138
17 Jul 19	32.85000 -0.55	33.40	32.60	32.95	73,911
16 Jul 19	33.40000 -0.55	34.40	32.95	34.40	95,545
15 Jul 19	33.95000 -0.40	34.75	33.55	34.45	59,128
12 Jul 19	34.35000 +0.00	34.60	34.10	34.10	59,444
11 Jul 19	34.35000 -0.10	34.60	33.65	34.20	103,101
10 Jul 19	34.45000 -0.40	34.70	34.15	34.65	94,491
09 Jul 19	34.85000 -0.05	35.00	34.50	35.00	55,328
08 Jul 19	34.90000 +0.15	35.00	34.50	34.55	36,802
05 Jul 19	34.75000 -0.25	35.10	34.65	34.80	89,903
04 Jul 19	35.00000 -0.30	35.40	34.80	35.30	32,653
03 Jul 19	35.30000 -0.55	36.15	35.00	35.60	57,055
02 Jul 19	35.85000 +1.35	35.90	34.55	34.70	76,756
01 Jul 19	34.50000 -0.50	35.50	34.45	35.45	45,385
28 Jun 19	35.00000 +1.00	35.00	34.00	34.00	50,739
27 Jun 19	34.00000 +0.00	34.25	33.35	33.85	69,858
26 Jun 19	34.00000 -0.25	34.35	33.75	34.30	82,544
25 Jun 19	34.25000 +0.60	34.45	33.70	33.90	52,544
24 Jun 19	33.65000 +0.15	33.75	33.20	33.20	30,084
21 Jun 19	33.50000 -0.60	34.25	33.45	34.25	171,128
20 Jun 19	34.10000 -0.60	35.00	34.00	34.70	76,394
19 Jun 19	34.70000 +0.55	34.80	33.90	34.10	82,761
18 Jun 19	34.15000 +1.15	34.20	32.70	33.30	60,522
17 Jun 19	33.00000 +0.05	33.80	32.90	32.95	62,953
14 Jun 19	32.95000 -1.35	34.45	32.95	34.45	111,643
13 Jun 19	34.30000 -0.70	35.20	34.10	35.20	127,040
12 Jun 19	35.00000 -0.55	35.55	34.75	35.55	125,201
11 Jun 19	35.55000 +0.00	36.10	35.25	35.65	82,599
07 Jun 19	35.55000 +0.05	36.10	35.35	35.60	115,213
06 Jun 19	35.50000 +0.50	36.00	35.10	35.20	560,433
05 Jun 19	35.00000 -1.65	37.00	34.60	37.00	112,824
04 Jun 19	36.65000 -0.45	37.30	36.50	37.10	30,729
03 Jun 19	37.10000 +0.35	37.25	36.40	36.85	37,285
31 May 19	36.75000 +0.20	36.75	36.05	36.55	51,548
30 May 19	36.55000 +0.60	36.55	35.75	36.30	41,244
29 May 19	35.95000 -1.40	37.15	35.55	37.10	77,058
28 May 19	37.35000 +0.40	37.35	36.65	36.65	538,849
27 May 19	36.95000 -0.30	37.35	36.50	36.50	25,633
24 May 19	37.25000 +0.60	37.30	36.60	36.85	54,666
23 May 19	36.65000 -0.65	37.30	36.40	37.10	39,843
22 May 19	37.30000 +0.25	37.45	37.05	37.25	35,916
21 May 19	37.05000 +0.45	37.40	36.80	36.85	29,161
20 May 19	36.60000 -0.45	37.20	36.55	37.20	20,013
17 May 19	37.05000 -0.60	37.95	36.95	37.95	21,180
16 May 19	37.65000 -0.10	38.20	37.50	37.90	41,490
15 May 19	37.75000 +0.75	37.90	37.00	37.15	68,007
14 May 19	37.00000 +0.30	37.15	36.55	37.00	95,332
13 May 19	36.70000 -0.25	37.25	36.35	36.90	44,352
10 May 19	36.95000 -0.15	37.30	36.80	37.15	23,658
09 May 19	37.10000 -0.30	37.30	36.95	37.00	26,379
08 May 19	37.40000 +0.30	37.60	36.85	37.60	41,686
07 May 19	37.10000 -0.15	37.60	37.00	37.50	64,390
06 May 19	37.25000 -0.55	38.00	37.00	38.00	21,541
03 May 19	37.80000 -0.10	38.15	37.65	37.95	19,697
02 May 19	37.90000 -1.15	39.05	37.70	38.60	50,237
30 Apr 19	39.05000 +0.05	39.35	39.00	39.35	40,695
29 Apr 19	39.00000 -0.15	39.30	38.85	39.30	26,059
26 Apr 19	39.15000 +0.15	39.25	38.80	38.80	17,697
25 Apr 19	39.00000 -0.25	39.60	38.90	39.60	39,316
24 Apr 19	39.25000 +0.25	39.70	38.95	39.30	53,445
23 Apr 19	39.00000 -0.50	39.75	38.75	39.75	39,523
18 Apr 19	39.50000 -0.20	39.80	39.30	39.75	21,439
17 Apr 19	39.70000 +0.20	40.00	39.40	39.45	44,410
16 Apr 19	39.50000 +1.00	39.70	38.65	38.70	87,185
15 Apr 19	38.50000 -0.05	38.95	38.10	38.30	89,452
12 Apr 19	38.55000 +0.80	38.95	37.55	37.60	76,540
11 Apr 19	37.75000 +0.00	38.20	37.60	38.20	53,044
10 Apr 19	37.75000 +0.55	38.20	37.20	37.20	146,091
09 Apr 19	37.20000 -0.30	37.55	37.20	37.25	108,538
08 Apr 19	37.50000 -0.25	37.95	37.40	37.85	95,580
05 Apr 19	37.75000 -1.65	38.30	37.60	38.10	443,311
04 Apr 19	39.40000 +0.00	40.25	39.30	39.70	65,623
03 Apr 19	39.40000 -0.80	40.05	39.10	39.95	65,746
02 Apr 19	40.20000 +0.30	40.70	40.15	40.25	26,141
01 Apr 19	39.90000 +1.05	40.35	38.40	38.40	36,442
29 Mar 19	38.85000 +1.20	39.10	37.50	37.50	53,303
28 Mar 19	37.65000 -0.90	38.85	37.45	38.55	34,822
27 Mar 19	38.55000 -0.30	38.85	38.40	38.85	24,495
26 Mar 19	38.85000 +0.20	39.10	38.35	38.55	23,604
25 Mar 19	38.65000 +0.00	38.90	38.05	38.50	30,497
22 Mar 19	38.65000 -0.45	39.30	38.50	39.25	23,885
21 Mar 19	39.10000 -0.25	39.65	39.10	39.65	13,486
20 Mar 19	39.35000 -0.05	39.65	38.80	39.65	15,600
19 Mar 19	39.40000 -0.10	39.95	39.20	39.95	17,681
18 Mar 19	39.50000 -0.15	39.85	39.30	39.85	14,625
15 Mar 19	39.65000 +1.10	39.95	38.80	38.80	138,898
14 Mar 19	38.55000 +0.00	38.80	38.30	38.40	15,767
13 Mar 19	38.55000 -0.40	38.75	38.40	38.75	10,175
12 Mar 19	38.95000 +0.05	39.50	38.80	39.35	43,832
11 Mar 19	38.90000 +0.40	39.05	38.45	38.95	24,115
08 Mar 19	38.50000 +0.00	38.80	38.15	38.15	15,615
07 Mar 19	38.50000 -0.15	38.85	37.75	38.85	35,010
06 Mar 19	38.65000 -0.35	39.45	38.65	39.45	21,125
05 Mar 19	39.00000 -0.60	39.60	39.00	39.60	21,189
04 Mar 19	39.60000 -0.20	40.10	39.55	39.70	8,825
01 Mar 19	39.80000 -0.20	40.10	39.70	39.80	34,835
28 Feb 19	40.00000 +0.70	40.45	39.35	39.70	35,820
27 Feb 19	39.30000 -0.20	39.95	39.30	39.95	48,938
26 Feb 19	39.50000 -0.10	40.15	39.30	39.40	45,266
25 Feb 19	39.60000 -1.00	40.60	39.25	40.60	52,985
22 Feb 19	40.60000 -0.55	41.25	40.50	40.95	24,274
21 Feb 19	41.15000 +0.35	41.50	40.65	41.25	20,165
20 Feb 19	40.80000 -0.35	41.45	40.35	41.45	52,240
19 Feb 19	41.15000 -0.20	41.50	41.00	41.35	29,679
18 Feb 19	41.35000 +0.35	41.65	40.85	40.85	24,478
15 Feb 19	41.00000 +1.25	41.30	39.55	40.00	39,425
14 Feb 19	39.75000 +0.55	39.90	39.10	39.65	39,421
13 Feb 19	39.20000 -0.10	39.45	39.05	39.20	19,541
12 Feb 19	39.30000 -0.15	40.05	39.15	39.65	32,307
11 Feb 19	39.45000 -0.65	40.75	39.40	39.75	47,010
08 Feb 19	40.10000 -0.10	40.50	39.70	40.35	88,600
07 Feb 19	40.20000 +1.05	40.95	39.05	39.20	109,024
06 Feb 19	39.15000 +1.00	39.25	38.05	38.05	71,417
05 Feb 19	38.15000 +0.05	38.50	37.85	38.10	19,648
04 Feb 19	38.10000 +0.05	38.35	37.90	38.35	17,180
01 Feb 19	38.05000 -0.15	38.50	37.85	38.50	14,697
31 Jan 19	38.20000 +0.10	38.65	38.05	38.30	50,362
30 Jan 19	38.10000 +0.80	38.25	37.30	37.45	93,781
29 Jan 19	37.30000 +0.55	37.50	36.55	36.70	63,270
28 Jan 19	36.75000 +0.15	37.30	36.35	36.35	65,264
25 Jan 19	36.60000 +0.80	36.95	35.25	35.80	86,900
24 Jan 19	35.80000 -0.25	36.30	35.45	36.30	32,990
23 Jan 19	36.05000 -0.35	36.60	35.85	36.45	23,638
22 Jan 19	36.40000 -0.20	36.95	36.30	36.75	21,542
21 Jan 19	36.60000 +0.05	36.95	36.30	36.75	41,206
18 Jan 19	36.55000 +0.15	36.85	36.20	36.50	36,453
17 Jan 19	36.40000 -0.05	36.75	36.30	36.50	23,611
16 Jan 19	36.45000 -0.20	36.90	36.35	36.75	38,217
15 Jan 19	36.65000 +0.60	36.90	36.05	36.05	60,894
14 Jan 19	36.05000 -0.45	36.60	35.85	36.30	62,097
11 Jan 19	36.50000 -0.15	36.60	36.40	36.55	43,035
10 Jan 19	36.65000 -2.85	37.70	36.00	36.00	272,902
09 Jan 19	39.50000 +0.40	39.70	39.00	39.00	11,935
08 Jan 19	39.10000 +0.55	39.55	38.80	39.00	15,125
07 Jan 19	38.55000 +0.70	38.55	37.95	38.00	14,652
04 Jan 19	37.85000 +1.15	37.85	36.30	36.30	7,195
03 Jan 19	36.70000 -0.20	37.35	36.35	37.35	9,313
02 Jan 19	36.90000 -0.60	37.95	36.20	37.95	10,235
28 Dec 18	37.50000 +0.80	37.50	36.30	36.30	17,369
27 Dec 18	36.70000 +0.40	37.25	35.90	35.90	19,036
21 Dec 18	36.30000 -0.15	36.65	36.10	36.30	20,464
20 Dec 18	36.45000 -0.45	36.80	35.90	36.50	13,907
19 Dec 18	36.90000 -0.10	37.35	36.50	37.35	7,138
18 Dec 18	37.00000 +0.35	37.35	36.50	36.75	24,560
17 Dec 18	36.65000 -0.25	37.35	36.40	37.35	9,772
14 Dec 18	36.90000 +0.40	36.95	35.90	36.95	13,140
13 Dec 18	36.50000 -1.00	37.70	36.35	37.65	13,783
12 Dec 18	37.50000 +0.05	37.75	36.55	37.10	16,793
11 Dec 18	37.45000 +1.40	37.45	35.95	36.20	31,389
10 Dec 18	36.05000 -0.30	36.70	35.65	36.70	17,482
07 Dec 18	36.35000 +0.70	36.65	35.40	36.00	24,794
06 Dec 18	35.65000 -1.10	36.40	34.35	36.40	36,470
05 Dec 18	36.75000 -0.95	38.10	36.65	38.10	8,270
04 Dec 18	37.70000 +0.75	38.80	37.50	37.75	19,560
03 Dec 18	36.95000 +1.45	37.55	35.75	35.75	10,913
30 Nov 18	35.50000 -0.25	36.05	35.45	35.80	15,411
29 Nov 18	35.75000 -0.65	36.85	35.45	36.35	25,617
28 Nov 18	36.40000 -0.30	37.00	36.25	36.95	19,024
27 Nov 18	36.70000 +0.25	36.95	36.00	36.00	18,745
26 Nov 18	36.45000 -0.10	37.00	36.20	36.25	13,114
23 Nov 18	36.55000 -0.05	36.90	35.80	36.60	14,378
22 Nov 18	36.60000 -0.80	37.40	35.75	37.40	42,557
21 Nov 18	37.40000 +0.10	38.10	36.65	37.30	30,976
20 Nov 18	37.30000 -0.20	37.95	36.90	37.95	14,270
19 Nov 18	37.50000 -1.25	39.40	37.50	38.85	18,351
16 Nov 18	38.75000 +2.20	38.75	36.80	36.80	14,895
15 Nov 18	36.55000 -0.15	37.05	36.10	36.75	19,120
14 Nov 18	36.70000 -0.80	37.70	36.45	37.50	18,808
13 Nov 18	37.50000 -1.00	38.90	37.35	38.55	22,203
12 Nov 18	38.50000 -2.05	40.60	38.50	40.55	15,004
09 Nov 18	40.55000 +0.30	41.20	40.30	40.45	19,325
08 Nov 18	40.25000 +0.25	40.50	39.55	40.35	27,216
07 Nov 18	40.00000 +0.05	40.25	39.60	39.60	11,633
06 Nov 18	39.95000 +0.70	40.00	39.15	39.20	24,175
05 Nov 18	39.25000 -0.30	39.95	39.10	39.55	9,081
02 Nov 18	39.55000 +0.15	40.25	39.10	39.70	14,450
01 Nov 18	39.40000 +0.15	40.10	39.20	39.20	35,722
31 Oct 18	39.25000 +0.75	39.60	38.75	38.90	13,765
30 Oct 18	38.50000 +0.20	38.95	37.55	37.85	17,346
29 Oct 18	38.30000 +1.75	38.55	36.85	36.90	13,350
26 Oct 18	36.55000 -1.45	38.00	36.30	37.55	46,173
25 Oct 18	38.00000 +0.15	38.60	37.25	37.70	28,362
24 Oct 18	37.85000 -0.75	39.05	37.85	39.05	23,329
23 Oct 18	38.60000 -1.00	39.75	38.50	39.20	21,843
22 Oct 18	39.60000 -0.50	40.90	39.45	40.20	41,207
19 Oct 18	40.10000 +0.05	40.25	39.10	40.25	22,936
18 Oct 18	40.05000 +0.55	40.75	39.35	39.35	20,100
17 Oct 18	39.50000 -0.80	40.30	39.30	39.90	19,115
16 Oct 18	40.30000 -0.05	40.65	39.05	40.50	43,540
15 Oct 18	40.35000 +0.20	41.00	39.00	41.00	33,507
12 Oct 18	40.15000 +1.50	40.30	38.35	38.35	28,605
11 Oct 18	38.65000 -0.95	39.35	38.50	39.15	42,454
10 Oct 18	39.60000 -1.05	40.50	39.45	40.30	29,356
09 Oct 18	40.65000 +0.00	40.90	40.30	40.30	32,810
08 Oct 18	40.65000 -0.50	41.85	40.35	41.65	48,094
05 Oct 18	41.15000 -0.30	41.55	40.75	41.00	25,319
04 Oct 18	41.45000 -0.90	42.55	40.95	41.90	38,798
02 Oct 18	42.35000 -0.75	43.60	42.30	43.60	18,270
01 Oct 18	43.10000 -1.55	45.00	42.75	44.50	61,585
28 Sep 18	44.65000 +2.25	44.80	41.80	42.60	48,708
27 Sep 18	42.40000 +0.30	42.40	41.85	42.00	35,891
26 Sep 18	42.10000 +0.40	42.30	41.30	41.30	39,671
25 Sep 18	41.70000 +0.60	43.05	41.50	41.50	47,638
24 Sep 18	41.10000 +0.55	41.25	40.60	41.00	39,290
21 Sep 18	40.55000 -0.30	40.85	40.05	40.40	75,963
20 Sep 18	40.85000 +1.85	40.90	39.10	39.30	41,396
19 Sep 18	39.00000 +0.15	39.05	38.25	38.90	19,841
18 Sep 18	38.85000 +1.10	39.40	37.40	37.70	31,371
17 Sep 18	37.75000 -0.10	38.20	37.30	38.15	24,503
14 Sep 18	37.85000 +0.80	38.10	37.05	37.05	29,110
13 Sep 18	37.05000 +0.05	37.40	36.60	37.10	48,775
12 Sep 18	37.00000 +0.45	37.35	36.20	36.50	61,712
11 Sep 18	36.55000 +0.40	36.55	36.10	36.25	40,004
10 Sep 18	36.15000 -0.15	36.55	35.95	35.95	15,065
07 Sep 18	36.30000 -0.65	37.00	35.75	37.00	29,970
06 Sep 18	36.95000 +0.50	36.95	36.30	36.80	52,428
05 Sep 18	36.45000 +0.85	36.90	35.15	35.30	43,144
04 Sep 18	35.60000 -2.20	38.25	35.60	38.25	43,291
03 Sep 18	37.80000 +0.05	38.10	37.20	38.00	40,445
31 Aug 18	37.75000 -2.25	40.55	37.50	40.45	44,767
30 Aug 18	40.00000 -2.00	41.55	38.20	41.55	74,080
29 Aug 18	42.00000 -0.35	42.90	41.60	42.80	36,295
28 Aug 18	42.35000 +0.05	42.90	41.65	42.80	11,724
27 Aug 18	42.30000 +1.30	42.40	41.45	41.50	7,823
24 Aug 18	41.00000 -0.80	41.60	40.75	41.35	10,333
23 Aug 18	41.80000 -0.40	42.30	41.60	42.30	11,358
22 Aug 18	42.20000 +0.30	42.40	41.90	41.90	9,437
21 Aug 18	41.90000 +0.25	42.30	39.05	41.50	39,460
20 Aug 18	41.65000 -0.50	42.25	41.50	42.15	11,984
17 Aug 18	42.15000 -0.10	42.50	42.10	42.15	14,152
16 Aug 18	42.25000 -1.25	43.45	42.25	43.05	36,130
15 Aug 18	43.50000 -1.50	44.95	43.50	44.45	14,410
14 Aug 18	45.00000 -0.40	46.00	45.00	45.40	21,978
13 Aug 18	45.40000 +0.25	45.95	44.40	45.30	17,730
10 Aug 18	45.15000 -0.50	46.15	44.95	45.70	25,457
09 Aug 18	45.65000 +0.05	46.00	45.30	45.50	18,299
08 Aug 18	45.60000 -0.05	46.00	45.20	45.90	15,783
07 Aug 18	45.65000 -0.35	46.15	45.10	45.95	12,870
06 Aug 18	46.00000 +0.20	46.35	45.85	46.35	15,485
03 Aug 18	45.80000 +0.85	46.25	45.00	45.20	15,475
02 Aug 18	44.95000 -0.20	45.50	44.70	45.50	7,608
01 Aug 18	45.15000 +0.70	45.70	44.60	44.60	16,914
31 Jul 18	44.45000 +0.20	44.95	44.05	44.25	26,986
30 Jul 18	44.25000 +1.35	44.40	43.35	43.40	21,857
27 Jul 18	42.90000 +0.30	43.30	42.30	42.30	20,779
26 Jul 18	42.60000 +0.50	42.70	41.65	41.65	19,555
25 Jul 18	42.10000 +0.60	42.30	41.50	41.55	14,027
24 Jul 18	41.50000 -0.10	42.05	41.50	41.90	21,148
23 Jul 18	41.60000 -1.10	43.20	41.35	43.20	42,304
20 Jul 18	42.70000 -0.30	43.85	42.25	42.60	19,855
19 Jul 18	43.00000 +0.60	43.00	42.05	42.15	21,984
18 Jul 18	42.40000 -0.95	44.00	42.30	43.85	23,992
17 Jul 18	43.35000 -0.35	43.80	42.65	43.80	19,776
16 Jul 18	43.70000 -0.25	43.90	43.50	43.70	15,020
13 Jul 18	43.95000 +0.45	44.10	43.60	44.00	12,570
12 Jul 18	43.50000 -0.15	44.15	43.30	44.15	30,063
11 Jul 18	43.65000 -1.00	44.45	43.50	44.45	10,878
10 Jul 18	44.65000 -0.15	44.85	43.75	44.75	25,887
09 Jul 18	44.80000 +0.60	45.25	44.00	44.00	17,927
06 Jul 18	44.20000 -0.45	45.10	44.00	44.20	12,462
05 Jul 18	44.65000 -1.05	46.00	44.20	46.00	15,428
04 Jul 18	45.70000 -0.30	46.05	45.00	45.80	15,793
03 Jul 18	46.00000 +0.30	46.45	45.35	46.25	15,387
02 Jul 18	45.70000 -0.40	46.65	45.60	46.65	29,395
29 Jun 18	46.10000 +0.75	46.10	45.30	45.85	25,714
28 Jun 18	45.35000 -0.15	45.70	44.65	45.40	23,417
27 Jun 18	45.50000 +1.85	45.80	43.55	43.65	26,420
26 Jun 18	43.65000 +0.35	43.80	43.30	43.60	21,007
25 Jun 18	43.30000 -0.70	44.50	43.30	44.45	12,877
22 Jun 18	44.00000 +0.00	44.45	43.70	43.85	32,775
21 Jun 18	44.00000 +0.50	44.65	43.35	43.45	14,402
20 Jun 18	43.50000 +0.80	43.55	42.15	42.25	25,417
19 Jun 18	42.70000 +0.50	43.15	41.80	41.80	30,830
18 Jun 18	42.20000 -0.40	42.75	42.20	42.25	8,327
15 Jun 18	42.60000 -1.25	44.10	41.60	43.80	389,639
14 Jun 18	43.85000 -0.45	44.40	43.55	44.40	28,854
13 Jun 18	44.30000 +0.45	44.55	43.85	44.35	24,011
12 Jun 18	43.85000 -0.20	44.80	43.20	44.50	31,900
11 Jun 18	44.05000 +0.05	44.50	43.70	44.50	41,709
08 Jun 18	44.00000 +0.00	44.00	43.30	43.50	24,965
07 Jun 18	44.00000 +1.20	44.40	42.65	43.05	36,281
06 Jun 18	42.80000 +0.50	43.50	41.90	42.05	29,550
05 Jun 18	42.30000 +0.55	43.50	41.75	41.80	34,682
04 Jun 18	41.75000 +0.25	42.30	41.70	41.95	21,240
01 Jun 18	41.50000 +0.30	41.50	40.95	41.30	27,373
31 May 18	41.20000 +0.80	41.50	40.15	40.85	43,660
30 May 18	40.40000 +0.35	41.05	40.00	40.50	9,631
29 May 18	40.05000 +0.35	40.60	39.55	39.70	27,173
28 May 18	39.70000 -0.75	41.70	39.70	40.90	22,157
25 May 18	40.45000 -0.60	42.40	40.35	41.50	60,264
24 May 18	41.05000 +0.05	42.50	39.95	42.50	63,492
23 May 18	41.00000 -0.60	42.00	41.00	42.00	20,676
22 May 18	41.60000 +0.60	41.80	40.95	41.15	25,498
18 May 18	41.00000 -0.25	41.60	41.00	41.00	23,536
17 May 18	41.25000 -0.25	41.95	40.90	41.95	9,754
16 May 18	41.50000 -0.45	42.45	40.90	42.40	14,529
15 May 18	41.95000 -0.75	42.75	40.80	42.20	36,268
14 May 18	42.70000 +0.65	43.00	41.75	42.55	20,076
11 May 18	42.05000 +0.55	42.30	41.45	41.45	12,353
10 May 18	41.50000 +0.15	42.00	41.30	41.85	9,736
09 May 18	41.35000 -0.15	42.60	40.80	42.00	11,035
08 May 18	41.50000 +0.05	41.60	41.00	41.10	10,338
07 May 18	41.45000 -0.05	41.50	41.00	41.50	5,139
04 May 18	41.50000 -0.50	41.95	40.65	41.50	13,395
03 May 18	42.00000 -1.00	43.00	41.00	43.00	6,225
02 May 18	43.00000 +1.15	43.75	41.60	41.70	19,993
30 Apr 18	41.85000 +0.90	42.45	41.00	41.45	8,243
27 Apr 18	40.95000 -0.25	42.45	40.90	41.70	5,561
26 Apr 18	41.20000 +0.35	41.40	40.50	41.35	6,473
25 Apr 18	40.85000 -0.60	42.20	40.80	41.00	10,774
24 Apr 18	41.45000 -0.05	42.20	40.65	42.00	10,425
23 Apr 18	41.50000 -0.15	42.15	41.15	42.15	4,751
20 Apr 18	41.65000 -0.25	42.05	41.30	42.00	4,797
19 Apr 18	41.90000 +0.15	42.10	41.45	42.10	6,430
18 Apr 18	41.75000 +0.10	42.75	40.30	42.15	25,375
17 Apr 18	41.65000 +0.95	41.65	40.35	41.00	24,262
16 Apr 18	40.70000 -0.45	41.65	40.25	41.65	13,321
13 Apr 18	41.15000 +0.35	41.40	40.15	41.30	15,522
12 Apr 18	40.80000 -1.00	42.40	40.15	41.55	10,986
11 Apr 18	41.80000 +0.15	42.50	41.50	41.90	39,938
10 Apr 18	41.65000 +1.10	42.00	40.60	41.00	11,995
09 Apr 18	40.55000 -1.05	42.05	40.30	42.05	5,794
06 Apr 18	41.60000 +0.55	42.05	40.25	40.70	10,518
05 Apr 18	41.05000 -0.35	41.95	40.30	41.55	17,851
04 Apr 18	41.40000 -0.45	42.10	41.25	41.40	8,729
03 Apr 18	41.85000 -0.15	42.70	41.80	41.80	14,305
29 Mar 18	42.00000 -0.10	42.80	41.60	41.85	43,384
28 Mar 18	42.10000 -0.10	42.10	41.15	41.70	20,908
27 Mar 18	42.20000 +1.60	42.20	40.60	41.05	30,727
26 Mar 18	40.60000 +0.05	41.10	40.35	40.95	14,902
23 Mar 18	40.55000 -0.40	41.95	39.70	41.40	61,937
22 Mar 18	40.95000 +0.45	41.25	40.50	40.70	41,049
21 Mar 18	40.50000 -1.00	40.95	39.00	39.05	399,640
20 Mar 18	41.50000 +0.80	41.85	40.25	41.00	13,077
19 Mar 18	40.70000 -1.10	42.60	40.30	42.25	11,045
16 Mar 18	41.80000 +0.00	42.40	41.45	42.40	18,346
15 Mar 18	41.80000 +1.40	42.15	40.70	40.85	13,267
14 Mar 18	40.40000 +0.00	40.50	39.50	40.05	7,303
13 Mar 18	40.40000 -0.50	40.65	39.50	39.50	6,864
12 Mar 18	40.90000 -0.10	41.25	40.20	41.20	11,647
09 Mar 18	41.00000 -0.20	41.20	40.70	41.20	6,895
08 Mar 18	41.20000 +0.00	41.25	40.80	41.25	10,374
07 Mar 18	41.20000 -0.20	41.85	41.10	41.85	10,312
06 Mar 18	41.40000 +0.40	42.25	41.10	41.45	17,386
05 Mar 18	41.00000 -0.05	41.75	40.80	41.50	26,702
02 Mar 18	41.05000 -0.35	41.90	40.70	41.90	21,727
01 Mar 18	41.40000 -0.10	42.40	40.90	42.00	29,925
28 Feb 18	41.50000 +0.50	41.80	40.85	41.30	46,460
27 Feb 18	41.00000 +0.50	42.25	40.75	40.95	45,807
26 Feb 18	40.50000 +0.90	40.80	39.80	40.05	23,527
23 Feb 18	39.60000 -0.40	40.20	39.50	40.00	37,746
22 Feb 18	40.00000 +0.40	40.50	39.80	40.00	17,893
21 Feb 18	39.60000 +0.35	40.55	38.90	39.70	15,514
20 Feb 18	39.25000 -0.10	39.95	38.60	39.80	26,565
19 Feb 18	39.35000 +0.85	39.95	39.00	39.45	13,147
16 Feb 18	38.50000 +0.00	38.70	38.15	38.50	27,081
15 Feb 18	38.50000 +0.00	39.95	37.90	38.45	21,480
14 Feb 18	38.50000 +2.50	38.50	35.85	35.85	14,416
13 Feb 18	36.00000 -2.40	38.90	35.90	38.90	72,439
12 Feb 18	38.40000 -0.35	39.40	37.90	39.40	5,725
09 Feb 18	38.75000 -0.95	39.50	37.75	38.90	20,139
08 Feb 18	39.70000 +0.45	39.70	38.70	39.25	10,127
07 Feb 18	39.25000 +0.35	39.80	38.40	38.40	6,636
06 Feb 18	38.90000 +0.20	39.75	37.15	38.00	14,535
05 Feb 18	38.70000 -0.10	39.30	38.00	38.20	11,923
02 Feb 18	38.80000 -0.45	39.50	37.90	39.30	8,847
01 Feb 18	39.25000 -0.75	40.35	38.50	39.90	11,576
31 Jan 18	40.00000 +0.20	40.00	39.20	39.70	10,741
30 Jan 18	39.80000 +0.10	40.85	39.40	40.30	10,145
29 Jan 18	39.70000 -0.40	40.85	39.30	40.80	12,530
26 Jan 18	40.10000 +0.50	40.75	39.80	40.15	18,977
25 Jan 18	39.60000 +0.20	40.20	39.30	39.50	12,808
24 Jan 18	39.40000 +0.00	39.65	39.30	39.30	6,207
23 Jan 18	39.40000 +0.15	40.05	39.20	39.75	43,884
22 Jan 18	39.25000 -0.45	39.80	38.65	39.50	10,945
19 Jan 18	39.70000 +0.00	40.00	39.40	39.65	5,328
18 Jan 18	39.70000 +0.25	39.70	38.85	39.65	16,318
17 Jan 18	39.45000 +0.25	39.50	39.15	39.20	7,032
16 Jan 18	39.20000 -0.40	39.50	38.50	39.20	37,993
15 Jan 18	39.60000 +0.20	39.95	38.40	39.95	10,324
12 Jan 18	39.40000 -0.20	40.00	38.15	39.60	21,883
11 Jan 18	39.60000 -0.40	40.55	39.15	39.60	30,349
10 Jan 18	40.00000 -0.20	40.65	39.55	39.60	16,604
09 Jan 18	40.20000 -0.20	41.00	39.80	40.10	29,894
08 Jan 18	40.40000 -0.65	41.80	39.85	40.75	27,710
05 Jan 18	41.05000 +0.05	41.75	41.00	41.75	5,789
04 Jan 18	41.00000 -0.45	41.70	41.00	41.05	2,490
03 Jan 18	41.45000 -0.25	42.65	40.30	42.65	27,319
02 Jan 18	41.70000 +1.45	42.90	40.00	40.95	11,346
29 Dec 17	40.25000 +1.25	40.25	38.74	39.00	19,928
28 Dec 17	39.00000 -0.60	39.55	38.81	39.55	9,278
27 Dec 17	39.60000 -0.10	40.00	38.72	39.74	4,424
22 Dec 17	39.69500 +0.19	39.98	39.31	39.90	13,158
21 Dec 17	39.50500 +0.01	39.56	38.78	39.56	8,576
20 Dec 17	39.50000 +0.58	39.74	38.70	39.26	38,128
19 Dec 17	38.92000 +1.52	39.27	37.36	37.40	40,660
18 Dec 17	37.40000 +0.30	37.80	36.85	37.38	47,286
15 Dec 17	37.10000 +0.54	37.20	35.84	36.79	10,071
14 Dec 17	36.56000 +0.00	36.90	35.99	36.53	15,087
13 Dec 17	36.56500 +1.86	38.10	35.51	35.51	98,017
12 Dec 17	34.70000 +1.20	34.70	33.20	33.20	35,964
11 Dec 17	33.50000 +0.00	34.32	33.00	33.60	14,742
08 Dec 17	33.50000 +0.50	33.50	32.95	33.01	18,017
07 Dec 17	33.00000 -0.46	33.50	33.00	33.17	10,974
06 Dec 17	33.45500 +0.85	33.69	32.53	32.99	19,434
05 Dec 17	32.61000 -0.26	33.06	32.45	32.60	7,510
04 Dec 17	32.87000 -0.13	33.20	32.61	32.61	3,382
01 Dec 17	33.00000 -0.05	33.85	32.10	33.00	10,365
30 Nov 17	33.05000 +0.05	33.10	31.50	33.00	43,163
29 Nov 17	33.00000 +0.08	33.85	32.88	32.99	20,529
28 Nov 17	32.92000 -0.33	33.75	32.15	33.53	32,942
27 Nov 17	33.25000 +0.09	34.29	33.25	33.30	20,096
24 Nov 17	33.16000 +0.66	33.33	32.01	32.50	9,040
23 Nov 17	32.50000 +0.29	34.21	32.01	32.47	13,238
22 Nov 17	32.21000 +0.98	33.40	31.50	31.90	9,976
21 Nov 17	31.23000 +0.33	32.21	30.71	30.71	12,272
20 Nov 17	30.89500 +0.40	31.10	29.76	30.49	11,418
17 Nov 17	30.50000 +0.48	30.92	30.00	30.00	78,424
16 Nov 17	30.02500 -0.63	31.01	30.00	31.00	112,284
15 Nov 17	30.65000 -0.66	31.50	30.50	31.01	44,248
14 Nov 17	31.31000 -0.79	32.00	31.01	32.00	12,017
13 Nov 17	32.09500 +0.20	32.50	31.16	31.51	57,982
10 Nov 17	31.89500 -0.10	32.00	30.50	32.00	136,788
09 Nov 17	32.00000 -0.45	32.40	31.46	32.26	107,754
08 Nov 17	32.45000 -0.55	33.00	32.26	32.88	28,505
07 Nov 17	33.00000 +0.10	33.24	32.26	33.24	116,158
06 Nov 17	32.90000 +1.13	33.33	31.20	31.20	128,321
03 Nov 17	31.77000 +0.00	32.41	28.00	28.00	3,022,099