FUNDMANAGER.co.uk

Spin Master

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.32000 +0.65	21.42	20.75	20.76	131,339
19 Oct 26	20.67000 +0.02	21.17	20.60	20.99	245,528
16 Oct 26	20.65000 -0.38	21.17	20.62	21.17	117,198
15 Oct 26	21.03000 +0.46	21.21	20.55	20.55	87,736
14 Oct 26	20.57000 +0.11	20.90	20.40	20.40	124,263
13 Oct 26	20.46000 -0.03	20.80	20.40	20.40	150,173
09 Oct 26	20.49000 -0.21	20.85	20.49	20.75	82,249
08 Oct 26	20.70000 +0.01	20.92	20.58	20.69	165,524
07 Oct 26	20.69000 -0.19	21.00	20.41	20.99	162,372
06 Oct 26	20.88000 -0.17	21.10	20.35	21.04	100,899
05 Oct 26	21.05000 +0.35	21.12	20.65	20.67	95,366
02 Oct 26	20.70000 +0.00	21.30	20.62	20.85	92,142
01 Oct 26	20.70000 +0.33	20.78	19.90	20.37	250,335
30 Sep 26	20.37000 -0.03	20.60	20.16	20.39	115,536
29 Sep 26	20.40000 +0.51	20.75	19.90	19.90	107,480
28 Sep 26	19.89000 +0.25	19.97	19.23	19.47	94,756
25 Sep 26	19.64000 -0.03	19.82	19.35	19.67	113,237
24 Sep 26	19.67000 -0.01	19.80	19.50	19.60	72,954
23 Sep 26	19.68000 -0.26	19.91	19.68	19.86	58,002
22 Sep 26	19.94000 +0.14	20.23	19.91	19.95	57,102
21 Sep 26	19.80000 -0.11	20.10	19.67	20.10	55,546
18 Sep 26	19.91000 -0.08	20.04	19.64	20.04	80,254
17 Sep 26	19.99000 -0.22	20.52	19.94	20.35	51,252
16 Sep 26	20.21000 +0.06	20.52	20.06	20.14	73,410
15 Sep 26	20.15000 -0.37	20.47	20.15	20.41	61,185
14 Sep 26	20.52000 +0.69	20.92	19.76	19.76	129,800
11 Sep 26	19.83000 +0.45	19.95	19.53	19.53	44,914
10 Sep 26	19.38000 +0.09	19.63	19.19	19.19	87,270
09 Sep 26	19.29000 -0.41	19.64	19.22	19.64	125,620
08 Sep 26	19.70000 -0.10	19.90	19.46	19.78	197,042
04 Sep 26	19.80000 -0.07	19.99	19.53	19.53	102,400
03 Sep 26	19.87000 -0.10	20.17	19.84	19.92	62,400
02 Sep 26	19.97000 +0.35	20.19	19.61	19.61	77,400
01 Sep 26	19.62000 -0.40	19.96	19.60	19.88	90,600
31 Aug 26	20.02000 -0.23	20.09	19.84	19.90	92,600
28 Aug 26	20.25000 -0.03	20.39	20.07	20.14	119,600
27 Aug 26	20.28000 +0.06	20.33	20.07	20.12	89,700
26 Aug 26	20.22000 -0.21	20.46	20.22	20.34	53,150
25 Aug 26	20.43000 +0.13	20.62	20.01	20.21	90,014
24 Aug 26	20.30000 +0.05	20.46	20.09	20.09	68,911
21 Aug 26	20.25000 -0.18	20.57	20.25	20.43	73,574
20 Aug 26	20.43000 +0.12	20.46	19.91	20.32	134,742
19 Aug 26	20.31000 -0.20	20.97	20.31	20.61	73,958
18 Aug 26	20.51000 -0.32	20.91	20.48	20.83	67,083
17 Aug 26	20.83000 -0.17	21.14	20.70	20.77	86,682
14 Aug 26	21.00000 -0.30	21.24	20.96	21.21	65,653
13 Aug 26	21.30000 +0.42	21.33	20.81	20.85	111,506
12 Aug 26	20.88000 -0.13	21.05	20.70	21.05	54,767
11 Aug 26	21.01000 +0.45	21.14	20.48	20.56	143,764
10 Aug 26	20.56000 -0.09	20.73	20.55	20.67	62,993
07 Aug 26	20.65000 +0.25	20.79	20.33	20.36	92,671
06 Aug 26	20.40000 -0.37	20.92	20.38	20.92	132,094
05 Aug 26	20.77000 +0.06	20.90	20.50	20.83	144,395
04 Aug 26	20.71000 +0.13	21.07	20.38	20.63	181,390
31 Jul 26	20.58000 -0.29	20.99	20.06	20.91	387,827
30 Jul 26	20.87000 -2.49	24.13	20.37	24.00	533,395
29 Jul 26	23.36000 -0.13	23.69	22.66	23.43	168,585
28 Jul 26	23.49000 +0.60	23.52	23.00	23.00	108,255
27 Jul 26	22.89000 +0.12	22.96	22.40	22.96	165,958
24 Jul 26	22.77000 +0.17	22.85	22.45	22.62	106,341
23 Jul 26	22.60000 -0.48	23.07	22.57	23.07	146,368
22 Jul 26	23.08000 +0.52	23.34	22.66	22.72	198,971
21 Jul 26	22.56000 +0.10	22.79	21.52	22.38	139,816
20 Jul 26	22.46000 +0.07	22.64	22.30	22.51	81,211
17 Jul 26	22.39000 -0.15	22.70	22.18	22.70	112,803
16 Jul 26	22.54000 +0.74	22.71	21.76	21.83	254,484
15 Jul 26	21.80000 +0.13	21.99	21.62	21.62	79,837
14 Jul 26	21.67000 -0.08	21.82	21.38	21.82	66,240
13 Jul 26	21.75000 -0.09	22.32	21.75	21.91	60,051
10 Jul 26	21.84000 +0.05	22.26	21.77	21.81	75,084
09 Jul 26	21.79000 +0.06	21.86	21.39	21.74	105,340
08 Jul 26	21.73000 +0.36	21.81	21.10	21.20	126,751
07 Jul 26	21.37000 +0.31	21.52	21.05	21.05	101,500
06 Jul 26	21.06000 -0.09	21.52	21.06	21.24	283,642
03 Jul 26	21.15000 +0.53	21.28	20.74	20.75	183,566
02 Jul 26	20.62000 +0.24	20.75	20.25	20.38	215,109
30 Jun 26	20.38000 +0.34	20.47	19.86	19.94	148,924
29 Jun 26	20.04000 -0.28	20.27	19.75	20.27	213,285
26 Jun 26	20.32000 +0.72	20.45	19.39	19.39	373,941
25 Jun 26	19.60000 +1.32	19.78	18.39	18.42	724,169
24 Jun 26	18.28000 +0.28	18.41	18.06	18.12	170,939
23 Jun 26	18.00000 -0.31	18.44	17.99	18.15	380,293
22 Jun 26	18.31000 -0.24	18.55	18.12	18.50	420,902
19 Jun 26	18.55000 +0.12	18.58	18.32	18.32	80,148
18 Jun 26	18.43000 +0.22	18.53	18.08	18.18	136,796
17 Jun 26	18.21000 -0.18	18.80	18.14	18.39	240,797
16 Jun 26	18.39000 -0.64	19.14	18.26	19.00	374,908
15 Jun 26	19.03000 -0.04	19.40	19.00	19.17	178,100
12 Jun 26	19.07000 +0.22	19.18	18.80	18.84	435,846
11 Jun 26	18.85000 +0.37	18.98	18.54	18.54	268,515
10 Jun 26	18.48000 -0.18	18.76	18.42	18.76	111,799
09 Jun 26	18.66000 -0.25	19.02	18.52	18.91	201,703
08 Jun 26	18.91000 -0.01	19.22	18.85	18.99	167,680
05 Jun 26	18.92000 +0.10	19.06	18.70	18.75	162,336
04 Jun 26	18.82000 +0.17	18.84	18.50	18.63	261,570
03 Jun 26	18.65000 +0.06	18.70	18.40	18.45	139,544
02 Jun 26	18.59000 +0.19	18.77	18.31	18.36	176,290
01 Jun 26	18.40000 -0.28	18.84	18.23	18.59	122,700
29 May 26	18.68000 +0.10	18.75	18.41	18.53	413,942
28 May 26	18.58000 +0.10	18.74	18.18	18.36	193,600
27 May 26	18.48000 -0.14	18.74	18.40	18.56	140,200
26 May 26	18.62000 -0.05	18.76	18.50	18.60	264,832
25 May 26	18.67000 -0.18	19.34	18.55	19.34	247,936
22 May 26	18.85000 +0.16	18.99	18.75	18.94	113,227
21 May 26	18.69000 +0.39	18.84	18.01	18.30	613,504
20 May 26	18.30000 +0.09	18.58	18.18	18.35	432,406
19 May 26	18.21000 -0.61	18.71	18.17	18.71	254,791
15 May 26	18.82000 -0.06	19.02	18.71	19.01	65,003
14 May 26	18.88000 +0.49	19.02	18.35	18.51	209,209
13 May 26	18.39000 -0.70	19.14	18.27	18.95	492,528
12 May 26	19.09000 -0.22	19.56	18.80	19.29	589,121
11 May 26	19.31000 -0.53	19.89	19.22	19.83	183,598
08 May 26	19.84000 -0.19	20.10	19.63	20.09	191,363
07 May 26	20.03000 -0.31	20.59	19.93	20.35	254,587
06 May 26	20.34000 -0.15	20.83	20.32	20.51	278,532
05 May 26	20.49000 -0.04	20.73	20.32	20.57	239,934
04 May 26	20.53000 +0.18	20.81	20.29	20.29	300,495
01 May 26	20.35000 -0.29	20.85	20.11	20.50	320,671
30 Apr 26	20.64000 +2.75	20.70	18.75	18.81	759,353
29 Apr 26	17.89000 -0.40	18.68	17.69	18.25	301,700
28 Apr 26	18.29000 -0.16	18.53	18.20	18.48	126,587
27 Apr 26	18.45000 -0.27	18.80	18.43	18.74	110,740
24 Apr 26	18.72000 -0.05	18.82	18.60	18.70	98,961
23 Apr 26	18.77000 +0.00	19.04	18.60	18.75	89,769
22 Apr 26	18.77000 +0.09	19.17	18.62	19.17	73,762
21 Apr 26	18.68000 +0.38	19.01	18.35	18.36	182,063
20 Apr 26	18.30000 -0.40	18.80	18.30	18.71	156,266
17 Apr 26	18.70000 +0.40	18.93	18.37	18.37	189,390
16 Apr 26	18.30000 +0.19	18.44	18.10	18.10	200,357
15 Apr 26	18.11000 -0.50	18.65	17.92	18.65	136,977
14 Apr 26	18.61000 +0.11	18.84	18.50	18.63	173,017
13 Apr 26	18.50000 -0.13	18.68	18.34	18.50	133,440
10 Apr 26	18.63000 -0.06	19.01	18.44	18.71	116,664
09 Apr 26	18.69000 +0.17	18.83	18.29	18.44	137,174
08 Apr 26	18.52000 +0.49	18.82	18.24	18.24	286,825
07 Apr 26	18.03000 -0.01	18.14	17.72	17.90	230,799
06 Apr 26	18.04000 +0.35	18.07	17.62	17.67	189,940
02 Apr 26	17.69000 -0.04	17.80	17.32	17.58	153,174
01 Apr 26	17.73000 -0.05	18.13	17.66	17.80	75,657
31 Mar 26	17.78000 +0.13	17.98	17.60	17.88	279,383
30 Mar 26	17.65000 +0.05	17.91	17.52	17.69	133,533
27 Mar 26	17.60000 -0.33	17.92	17.50	17.88	117,090
26 Mar 26	17.93000 -0.12	18.38	17.85	17.90	107,828
25 Mar 26	18.05000 +0.26	18.22	17.84	17.91	78,325
24 Mar 26	17.79000 -0.25	18.08	17.79	18.03	94,067
23 Mar 26	18.04000 +0.60	18.18	17.62	17.72	171,107
20 Mar 26	17.44000 -0.05	17.68	17.13	17.46	233,476
19 Mar 26	17.49000 -0.35	17.91	17.27	17.91	371,070
18 Mar 26	17.84000 -0.64	18.46	17.77	18.25	500,782
17 Mar 26	18.48000 -0.21	18.91	18.34	18.72	298,798
16 Mar 26	18.69000 +0.09	18.77	18.38	18.61	141,800
13 Mar 26	18.60000 +0.03	18.79	18.49	18.60	233,983
12 Mar 26	18.57000 -0.27	18.93	18.48	18.70	151,941
11 Mar 26	18.84000 -0.24	19.16	18.77	19.01	154,386
10 Mar 26	19.08000 +0.14	19.30	18.75	18.80	143,831
09 Mar 26	18.94000 +0.47	18.96	18.20	18.20	141,947
06 Mar 26	18.47000 -0.14	18.72	18.02	18.31	145,100
05 Mar 26	18.61000 +0.03	19.11	17.88	18.17	149,300
04 Mar 26	18.58000 -0.21	18.86	18.57	18.79	54,900
03 Mar 26	18.79000 -0.32	19.45	18.46	18.94	119,700
02 Mar 26	19.11000 -0.14	19.54	18.85	19.08	57,100
27 Feb 26	19.25000 -0.15	19.29	19.05	19.19	87,000
26 Feb 26	19.40000 +0.11	19.53	19.19	19.28	61,000
25 Feb 26	19.29000 -0.14	19.72	19.25	19.72	95,500
24 Feb 26	19.43000 -0.04	19.60	19.30	19.43	61,100
23 Feb 26	19.47000 -0.20	19.99	19.27	19.52	100,600
20 Feb 26	19.67000 -0.20	20.28	19.58	19.94	132,900
19 Feb 26	19.87000 +0.07	19.95	19.49	19.80	74,900
18 Feb 26	19.80000 -0.06	19.94	19.64	19.85	79,600
17 Feb 26	19.86000 +0.24	20.11	19.46	19.46	127,300
13 Feb 26	19.62000 +0.25	19.98	19.41	19.98	115,900
12 Feb 26	19.37000 -0.04	19.98	19.10	19.43	170,600
11 Feb 26	19.41000 -0.83	20.22	19.15	20.07	181,900
10 Feb 26	20.24000 +0.38	20.55	20.00	20.00	103,600
09 Feb 26	19.86000 +0.17	20.13	19.53	19.59	99,900
06 Feb 26	19.69000 +0.49	19.71	19.35	19.35	84,200
05 Feb 26	19.20000 -0.46	19.61	19.16	19.38	99,100
04 Feb 26	19.66000 +0.56	19.93	19.03	19.03	139,700
03 Feb 26	19.10000 +0.18	19.25	18.86	18.92	97,300
02 Feb 26	18.92000 +0.31	18.94	18.61	18.74	100,700
30 Jan 26	18.61000 -0.19	18.75	18.49	18.70	123,300
29 Jan 26	18.80000 +0.11	18.88	18.48	18.62	214,300
28 Jan 26	18.69000 -0.30	19.18	18.64	19.01	194,900
27 Jan 26	18.99000 -0.56	19.73	18.87	19.48	119,300
26 Jan 26	19.55000 +0.09	19.72	19.29	19.40	58,400
23 Jan 26	19.46000 +0.11	19.60	19.31	19.36	59,300
22 Jan 26	19.35000 +0.22	19.75	19.29	19.40	141,700
21 Jan 26	19.13000 +0.58	19.20	18.46	18.46	155,300
20 Jan 26	18.55000 -0.09	18.98	18.47	18.51	100,500
19 Jan 26	18.64000 -0.18	18.78	18.53	18.71	110,300
16 Jan 26	18.82000 -0.24	19.13	18.79	19.08	114,800
15 Jan 26	19.06000 +0.25	19.07	18.81	18.81	102,400
14 Jan 26	18.81000 -0.41	19.35	18.78	19.23	287,700
13 Jan 26	19.22000 -0.97	20.15	19.16	20.14	175,500
12 Jan 26	20.19000 -0.10	20.50	20.01	20.30	69,700
09 Jan 26	20.29000 -0.51	20.93	20.25	20.65	98,900
08 Jan 26	20.80000 +0.27	20.91	20.26	20.26	104,400
07 Jan 26	20.53000 +0.38	20.57	20.15	20.21	81,000
06 Jan 26	20.15000 +0.25	20.36	19.76	19.76	109,900
05 Jan 26	19.90000 +0.66	19.98	19.33	19.33	120,600
02 Jan 26	19.24000 +0.19	19.44	19.11	19.23	62,400
31 Dec 25	19.05000 -0.07	19.31	18.92	19.31	66,100
30 Dec 25	19.12000 -0.42	19.68	19.10	19.53	145,400
29 Dec 25	19.54000 -0.48	20.29	19.51	20.03	165,400
24 Dec 25	20.02000 +0.05	20.10	19.76	19.87	113,600
23 Dec 25	19.97000 -0.17	20.15	19.80	20.12	75,800
22 Dec 25	20.14000 -0.25	20.54	20.07	20.39	94,800
19 Dec 25	20.39000 -0.12	20.65	20.32	20.38	109,700
18 Dec 25	20.51000 +0.07	20.77	20.39	20.60	103,094
17 Dec 25	20.44000 +0.13	20.61	20.30	20.30	90,009
16 Dec 25	20.31000 +0.11	20.70	20.20	20.20	109,607
15 Dec 25	20.20000 +0.10	20.41	20.10	20.16	145,042
12 Dec 25	20.10000 +0.15	20.21	19.89	20.10	227,177
11 Dec 25	19.95000 +0.17	20.14	19.48	19.85	131,532
10 Dec 25	19.78000 -0.03	20.06	19.64	20.02	191,507
09 Dec 25	19.81000 -0.16	20.20	19.80	20.04	81,435
08 Dec 25	19.97000 -0.60	20.61	19.95	20.49	87,970
05 Dec 25	20.57000 -0.18	20.90	20.48	20.86	41,490
04 Dec 25	20.75000 -0.07	20.91	20.60	20.77	61,495
03 Dec 25	20.82000 +0.32	20.92	20.56	20.63	66,226
02 Dec 25	20.50000 +0.06	20.55	20.18	20.28	87,955
01 Dec 25	20.44000 -0.15	20.64	20.31	20.31	37,171
28 Nov 25	20.59000 +0.36	20.65	20.04	20.26	120,373
27 Nov 25	20.23000 -0.05	20.36	20.08	20.35	74,714
26 Nov 25	20.28000 +0.14	20.59	20.09	20.20	87,142
25 Nov 25	20.14000 +0.49	20.18	19.67	19.87	166,955
24 Nov 25	19.65000 -0.05	19.73	19.32	19.51	126,025
21 Nov 25	19.70000 +0.65	19.75	19.00	19.00	116,737
20 Nov 25	19.05000 -0.43	19.84	18.94	19.54	189,889
19 Nov 25	19.48000 -0.23	19.85	19.36	19.85	82,123
18 Nov 25	19.71000 +0.37	19.75	19.20	19.32	110,947
17 Nov 25	19.34000 -0.35	19.89	19.18	19.53	79,089
14 Nov 25	19.69000 -0.60	20.16	19.60	20.16	112,769
13 Nov 25	20.29000 +0.29	20.31	19.98	20.00	72,490
12 Nov 25	20.00000 -0.35	20.66	19.96	20.41	63,616
11 Nov 25	20.35000 +0.41	20.45	19.94	19.94	120,353
10 Nov 25	19.94000 +0.04	20.39	19.87	19.93	80,295
07 Nov 25	19.90000 -0.10	19.96	19.54	19.79	126,927
06 Nov 25	20.00000 -0.37	20.35	19.92	20.20	81,495
05 Nov 25	20.37000 +0.44	20.58	19.69	19.85	101,293
04 Nov 25	19.93000 -0.75	20.46	19.90	20.44	99,555
03 Nov 25	20.68000 -0.15	21.11	20.40	20.70	233,850
31 Oct 25	20.83000 -0.39	21.41	20.24	21.11	303,990
30 Oct 25	21.22000 +1.90	22.59	20.75	20.84	492,712
29 Oct 25	19.32000 -0.81	20.13	19.28	20.13	303,447
28 Oct 25	20.13000 +0.12	20.38	19.90	20.01	104,852
27 Oct 25	20.01000 -0.51	20.53	19.90	20.51	161,570
24 Oct 25	20.52000 -0.01	20.91	20.51	20.58	209,222
23 Oct 25	20.53000 +0.41	20.69	20.10	20.10	132,347
22 Oct 25	20.12000 +0.05	20.28	19.90	20.00	137,100
21 Oct 25	20.07000 +0.44	20.26	19.63	19.63	205,438
20 Oct 25	19.63000 +0.55	19.80	19.14	19.16	281,003
17 Oct 25	19.08000 +0.09	19.21	18.91	18.91	121,709
16 Oct 25	18.99000 +0.29	19.53	18.70	18.70	182,354
15 Oct 25	18.70000 -0.20	19.05	18.60	19.00	98,088
14 Oct 25	18.90000 +0.30	19.01	18.54	18.66	157,751
10 Oct 25	18.60000 -0.40	19.11	18.51	19.11	171,527
09 Oct 25	19.00000 -0.36	19.40	18.96	19.37	111,958
08 Oct 25	19.36000 +0.09	19.47	19.19	19.19	160,628
07 Oct 25	19.27000 -0.53	19.81	19.22	19.81	148,896
06 Oct 25	19.80000 +0.11	19.98	19.55	19.70	191,340
03 Oct 25	19.69000 +0.14	19.95	19.55	19.56	144,706
02 Oct 25	19.55000 +0.12	19.63	19.32	19.50	80,196
01 Oct 25	19.43000 +0.22	19.59	19.27	19.29	142,169
30 Sep 25	19.21000 -0.03	19.35	18.99	19.16	344,857
29 Sep 25	19.24000 -0.40	20.00	18.98	19.84	520,286
26 Sep 25	19.64000 -1.46	21.02	19.56	21.00	446,474
25 Sep 25	21.10000 -0.57	21.54	21.05	21.53	138,372
24 Sep 25	21.67000 -0.07	22.08	21.60	21.91	106,214
23 Sep 25	21.74000 -0.33	22.45	21.73	22.01	139,859
22 Sep 25	22.07000 -0.12	22.40	21.97	22.11	70,294
19 Sep 25	22.19000 -0.14	23.15	22.09	23.15	157,317
18 Sep 25	22.33000 +0.14	22.43	22.17	22.39	93,687
17 Sep 25	22.19000 +0.15	22.90	22.00	22.00	120,260
16 Sep 25	22.04000 +0.03	22.25	21.61	22.05	125,057
15 Sep 25	22.01000 +0.12	22.28	21.89	21.89	90,923
12 Sep 25	21.89000 -0.17	22.20	21.78	22.20	85,727
11 Sep 25	22.06000 +0.03	22.26	21.98	21.98	176,955
10 Sep 25	22.03000 -0.25	22.30	21.92	22.08	94,831
09 Sep 25	22.28000 -0.27	22.69	22.28	22.69	65,566
08 Sep 25	22.55000 -0.07	22.71	22.35	22.46	68,436
05 Sep 25	22.62000 +0.01	22.82	22.52	22.62	70,971
04 Sep 25	22.61000 +0.01	22.75	22.46	22.65	55,035
03 Sep 25	22.60000 +0.27	22.70	22.11	22.37	119,851
02 Sep 25	22.33000 -0.28	22.74	22.33	22.47	87,508
29 Aug 25	22.61000 -0.09	22.79	22.54	22.78	103,485
28 Aug 25	22.70000 -0.22	22.85	22.39	22.80	206,116
27 Aug 25	22.92000 -0.23	23.47	22.65	23.10	68,592
26 Aug 25	23.15000 -0.16	23.49	23.05	23.49	66,909
25 Aug 25	23.31000 +0.00	23.35	23.06	23.31	113,146
22 Aug 25	23.31000 +0.47	23.50	22.95	22.96	70,115
21 Aug 25	22.84000 -0.05	22.95	22.51	22.71	46,712
20 Aug 25	22.89000 -0.20	23.25	22.70	22.97	60,634
19 Aug 25	23.09000 +0.03	23.34	23.00	23.06	38,881
18 Aug 25	23.06000 +0.02	23.37	22.84	23.06	107,539
15 Aug 25	23.04000 -0.08	23.36	22.97	23.29	85,317
14 Aug 25	23.12000 +0.26	23.20	22.52	22.88	92,704
13 Aug 25	22.86000 +0.48	23.07	22.40	22.64	136,445
12 Aug 25	22.38000 +0.80	22.52	21.46	21.60	160,551
11 Aug 25	21.58000 +0.05	21.71	21.14	21.51	247,177
08 Aug 25	21.53000 +0.36	21.66	20.96	21.33	290,883
07 Aug 25	21.17000 -0.18	21.99	20.94	21.61	145,499
06 Aug 25	21.35000 -0.40	22.17	21.14	21.77	224,889
05 Aug 25	21.75000 -0.35	22.15	21.69	22.15	224,779
01 Aug 25	22.10000 -0.70	23.32	21.11	21.49	520,051
31 Jul 25	22.80000 -2.13	22.81	20.30	22.17	830,034
30 Jul 25	24.93000 -0.20	25.26	24.67	25.07	248,234
29 Jul 25	25.13000 +0.12	25.42	24.94	25.16	145,782
28 Jul 25	25.01000 -0.52	25.73	24.71	25.51	140,095
25 Jul 25	25.53000 -0.16	25.75	25.36	25.41	175,686
24 Jul 25	25.69000 -0.17	25.92	25.57	25.65	173,619
23 Jul 25	25.86000 -0.34	26.34	25.75	26.13	80,441
22 Jul 25	26.20000 +0.57	26.28	25.63	25.63	112,403
21 Jul 25	25.63000 +0.33	25.69	25.33	25.51	58,513
18 Jul 25	25.30000 -0.19	25.61	25.13	25.50	85,714
17 Jul 25	25.49000 +0.75	25.49	24.51	24.64	91,302
16 Jul 25	24.74000 +0.26	24.88	24.41	24.44	91,305
15 Jul 25	24.48000 -0.12	24.64	24.39	24.49	84,767
14 Jul 25	24.60000 +0.10	24.69	24.33	24.42	66,780
11 Jul 25	24.50000 -0.51	24.92	24.19	24.92	104,582
10 Jul 25	25.01000 +0.38	25.29	24.63	24.63	126,791
09 Jul 25	24.63000 +0.13	24.94	24.27	24.43	174,457
08 Jul 25	24.50000 +0.80	24.55	23.80	23.90	231,013
07 Jul 25	23.70000 +0.12	23.83	23.30	23.69	807,115
04 Jul 25	23.58000 -0.29	23.97	23.56	23.87	30,806
03 Jul 25	23.87000 +0.17	24.19	23.79	23.92	254,850
02 Jul 25	23.70000 +0.59	23.81	23.15	23.20	821,536
30 Jun 25	23.11000 +0.38	23.19	22.66	22.66	615,609
27 Jun 25	22.73000 -0.50	23.23	22.65	23.18	409,532
26 Jun 25	23.23000 -0.14	23.48	23.18	23.37	80,247
25 Jun 25	23.37000 -0.14	23.68	23.28	23.68	95,571
24 Jun 25	23.51000 +0.29	23.79	23.28	23.42	150,853
23 Jun 25	23.22000 -0.11	23.40	23.12	23.20	102,094
20 Jun 25	23.33000 -0.07	23.58	22.52	22.52	920,460
19 Jun 25	23.40000 -0.11	23.83	23.30	23.55	59,271
18 Jun 25	23.51000 +0.00	24.02	23.44	23.48	111,188
17 Jun 25	23.51000 -0.18	23.82	23.32	23.64	100,850
16 Jun 25	23.69000 +0.14	23.74	23.15	23.56	129,500
13 Jun 25	23.55000 +0.06	23.70	23.14	23.40	116,402
12 Jun 25	23.49000 -0.24	23.85	23.44	23.71	145,546
11 Jun 25	23.73000 -0.52	24.25	23.69	24.25	193,559
10 Jun 25	24.25000 +0.33	24.52	23.86	23.90	76,753
09 Jun 25	23.92000 +0.27	23.92	23.35	23.51	153,901
06 Jun 25	23.65000 -0.27	24.04	23.57	24.04	72,392
05 Jun 25	23.92000 -0.54	24.60	23.89	24.42	102,664
04 Jun 25	24.46000 -0.08	24.80	24.30	24.42	61,165
03 Jun 25	24.54000 +0.92	24.63	23.41	23.41	109,057
02 Jun 25	23.62000 -0.38	24.20	23.40	23.99	111,950
30 May 25	24.00000 -0.27	24.40	23.66	23.82	145,712
29 May 25	24.27000 -0.09	24.72	24.06	24.60	89,649
28 May 25	24.36000 -0.86	25.04	24.22	24.90	95,902
27 May 25	25.22000 +0.20	25.41	24.51	24.51	53,111
26 May 25	25.02000 +0.55	25.18	24.24	24.24	19,469
23 May 25	24.47000 -0.20	24.77	24.27	24.62	36,468
22 May 25	24.67000 -0.27	24.98	24.61	24.64	41,486
21 May 25	24.94000 -0.45	25.56	24.80	25.47	58,057
20 May 25	25.39000 -0.40	26.19	25.04	25.77	45,920
16 May 25	25.79000 +0.72	26.05	25.02	25.02	75,194
15 May 25	25.07000 -0.38	25.31	24.99	25.15	41,511
14 May 25	25.45000 +0.02	25.68	24.83	24.83	44,555
13 May 25	25.43000 -0.42	25.93	25.39	25.73	50,256
12 May 25	25.85000 +1.41	26.21	25.23	25.23	94,162
09 May 25	24.44000 +0.16	24.70	24.17	24.28	53,247
08 May 25	24.28000 +0.27	24.57	24.04	24.06	96,655
07 May 25	24.01000 +1.51	24.03	22.67	22.85	145,564
06 May 25	22.50000 -0.13	22.85	22.35	22.35	58,946
05 May 25	22.63000 -0.31	23.06	22.34	22.34	97,233
02 May 25	22.94000 +0.56	23.00	22.01	22.57	124,260
01 May 25	22.38000 -2.00	24.93	21.90	24.72	260,589
30 Apr 25	24.38000 +0.39	24.45	23.63	23.99	128,078
29 Apr 25	23.99000 -0.34	24.30	23.90	24.25	78,223
28 Apr 25	24.33000 +0.19	24.41	24.03	24.21	91,957
25 Apr 25	24.14000 +0.73	24.35	23.12	23.41	132,576
24 Apr 25	23.41000 +1.07	23.86	22.33	22.50	695,261
23 Apr 25	22.34000 +0.07	23.20	22.30	22.51	204,813
22 Apr 25	22.27000 +0.14	22.55	22.06	22.48	100,316
21 Apr 25	22.13000 -0.02	22.22	21.74	22.11	56,402
17 Apr 25	22.15000 +0.28	22.44	21.58	21.58	302,919
16 Apr 25	21.87000 -0.40	22.30	21.56	22.10	174,120
15 Apr 25	22.27000 -0.60	23.19	22.26	22.74	266,932
14 Apr 25	22.87000 +0.48	23.10	22.55	22.58	84,369
11 Apr 25	22.39000 -0.02	22.53	21.40	22.15	452,822
10 Apr 25	22.41000 -0.98	23.09	22.16	23.09	81,984
09 Apr 25	23.39000 +1.69	23.59	20.97	21.47	230,343
08 Apr 25	21.70000 -0.89	23.30	21.53	23.07	123,025
07 Apr 25	22.59000 -0.02	23.21	21.65	22.06	146,948
04 Apr 25	22.61000 +0.09	23.14	21.64	21.92	165,271
03 Apr 25	22.52000 -2.23	23.80	21.39	23.50	364,096
02 Apr 25	24.75000 +0.01	25.17	24.35	25.17	95,417
01 Apr 25	24.74000 +0.68	24.76	23.95	23.95	147,415
31 Mar 25	24.06000 -0.65	24.55	23.86	24.55	190,790
28 Mar 25	24.71000 -0.80	25.55	24.58	25.41	117,659
27 Mar 25	25.51000 -0.24	25.85	25.38	25.85	78,831
26 Mar 25	25.75000 +0.12	25.93	25.52	25.70	60,966
25 Mar 25	25.63000 -0.04	25.98	25.56	25.72	58,777
24 Mar 25	25.67000 +0.27	25.80	25.45	25.45	70,839
21 Mar 25	25.40000 +0.00	25.49	25.00	25.02	129,387
20 Mar 25	25.40000 +0.08	25.78	25.12	25.14	125,461
19 Mar 25	25.32000 -0.24	25.71	25.20	25.55	122,504
18 Mar 25	25.56000 -0.35	25.91	25.36	25.91	58,363
17 Mar 25	25.91000 +0.50	26.04	25.04	25.46	84,059
14 Mar 25	25.41000 -0.11	25.84	25.29	25.63	81,171
13 Mar 25	25.52000 -0.32	26.14	25.40	25.91	118,508
12 Mar 25	25.84000 -0.26	26.35	25.59	26.35	109,609
11 Mar 25	26.10000 -0.10	26.72	25.97	26.29	98,227
10 Mar 25	26.20000 -0.41	26.62	25.89	26.62	129,887
07 Mar 25	26.61000 +0.42	26.81	26.05	26.05	114,335
06 Mar 25	26.19000 -0.35	26.77	25.88	26.54	127,104
05 Mar 25	26.54000 +0.09	26.83	26.30	26.44	79,781
04 Mar 25	26.45000 -0.81	26.90	25.76	26.87	165,084
03 Mar 25	27.26000 -0.15	27.57	27.10	27.43	98,088
28 Feb 25	27.41000 +0.11	27.48	27.08	27.25	130,494
27 Feb 25	27.30000 +0.30	27.61	26.87	27.06	171,234
26 Feb 25	27.00000 -1.02	27.76	26.67	27.57	398,024
25 Feb 25	28.02000 -3.27	29.89	27.29	29.89	494,515
24 Feb 25	31.29000 +0.20	31.54	30.62	31.11	51,392
21 Feb 25	31.09000 +0.07	31.23	30.69	31.12	58,403
20 Feb 25	31.02000 +0.67	31.25	30.19	30.35	119,949
19 Feb 25	30.35000 +0.21	30.47	30.01	30.47	39,871
18 Feb 25	30.14000 +0.03	30.24	29.93	29.93	44,037
14 Feb 25	30.11000 -0.07	30.18	29.96	30.18	57,543
13 Feb 25	30.18000 +0.11	30.32	29.96	30.27	41,006
12 Feb 25	30.07000 -0.46	30.42	29.94	30.13	73,942
11 Feb 25	30.53000 +0.01	30.58	30.16	30.29	47,550
10 Feb 25	30.52000 -0.57	31.00	30.42	31.00	26,044
07 Feb 25	31.09000 +0.19	31.21	30.50	31.09	65,742
06 Feb 25	30.90000 +0.25	31.03	30.32	30.84	39,936
05 Feb 25	30.65000 +0.42	30.75	29.94	30.17	90,762
04 Feb 25	30.23000 -0.40	30.79	29.73	30.79	69,882
03 Feb 25	30.63000 -0.14	30.83	29.33	29.51	83,103
31 Jan 25	30.77000 -1.16	31.93	30.36	31.93	81,196
30 Jan 25	31.93000 +0.13	32.17	31.64	31.64	41,428
29 Jan 25	31.80000 -0.40	32.10	31.10	32.06	43,461
28 Jan 25	32.20000 +0.37	32.22	31.19	31.60	43,551
27 Jan 25	31.83000 -0.06	31.97	31.47	31.47	29,821
24 Jan 25	31.89000 +0.08	32.34	31.80	32.10	24,762
23 Jan 25	31.81000 +0.43	31.89	31.07	31.07	29,048
22 Jan 25	31.38000 +0.06	31.59	30.83	31.05	37,288
21 Jan 25	31.32000 -0.15	31.56	30.88	31.12	35,842
20 Jan 25	31.47000 +0.12	31.58	31.08	31.30	11,150
17 Jan 25	31.35000 -0.37	31.77	31.26	31.73	47,414
16 Jan 25	31.72000 +0.29	32.11	30.95	31.70	57,753
15 Jan 25	31.43000 -0.07	31.89	31.28	31.76	48,785
14 Jan 25	31.50000 +0.37	31.73	31.01	31.33	43,532
13 Jan 25	31.13000 -0.62	32.01	31.08	32.01	72,496
10 Jan 25	31.75000 -0.47	32.35	31.67	32.22	94,273
09 Jan 25	32.22000 -0.35	33.00	32.03	32.28	11,505
08 Jan 25	32.57000 -0.94	33.37	32.36	33.36	62,833
07 Jan 25	33.51000 +0.00	34.00	33.25	33.75	93,371
06 Jan 25	33.51000 -0.11	33.90	33.28	33.39	44,235
03 Jan 25	33.62000 -0.15	34.05	33.39	33.69	56,315
02 Jan 25	33.77000 -0.10	34.45	33.45	34.44	16,752
31 Dec 24	33.87000 +0.33	34.00	33.40	33.40	28,545
30 Dec 24	33.54000 -0.07	33.68	33.22	33.44	33,231
27 Dec 24	33.61000 +0.00	33.68	32.98	33.02	21,769
24 Dec 24	33.61000 +0.11	33.61	33.16	33.16	15,499
23 Dec 24	33.50000 -0.01	33.76	33.12	33.12	36,137
20 Dec 24	33.51000 +0.50	33.81	32.67	32.67	40,731
19 Dec 24	33.01000 -0.02	33.52	32.83	32.91	50,421
18 Dec 24	33.03000 -0.47	33.90	32.84	32.84	65,852
17 Dec 24	33.50000 -0.01	33.75	32.11	33.02	131,934
16 Dec 24	33.51000 -0.29	33.90	33.39	33.55	42,385
13 Dec 24	33.80000 -0.06	34.24	33.60	33.68	21,742
12 Dec 24	33.86000 -0.24	34.00	33.09	34.00	45,297
11 Dec 24	34.10000 +0.19	34.26	33.55	34.05	86,389
10 Dec 24	33.91000 -0.90	34.80	33.15	34.51	212,893
09 Dec 24	34.81000 +0.24	34.95	34.14	34.66	102,687
06 Dec 24	34.57000 +0.10	34.96	34.07	34.60	58,360
05 Dec 24	34.47000 -0.11	35.44	33.75	34.65	121,495
04 Dec 24	34.58000 +1.64	34.75	33.02	33.02	129,008
03 Dec 24	32.94000 -0.08	33.13	32.74	33.05	25,056
02 Dec 24	33.02000 +0.40	33.23	32.44	32.65	34,963
29 Nov 24	32.62000 +0.18	32.84	32.27	32.27	31,657
28 Nov 24	32.44000 +0.01	32.60	32.07	32.50	10,921
27 Nov 24	32.43000 +0.48	32.59	31.74	31.74	38,654
26 Nov 24	31.95000 -0.33	32.23	31.65	32.17	39,673
25 Nov 24	32.28000 +0.40	32.35	31.72	31.74	60,488
22 Nov 24	31.88000 +0.33	32.14	31.42	31.56	31,998
21 Nov 24	31.55000 +0.07	31.73	31.30	31.33	21,032
20 Nov 24	31.48000 -0.09	31.63	30.90	31.42	48,689
19 Nov 24	31.57000 +0.48	31.78	30.38	30.67	104,645
18 Nov 24	31.09000 -0.20	31.79	30.92	31.01	103,795
15 Nov 24	31.29000 -0.44	31.62	30.76	31.60	34,968
14 Nov 24	31.73000 +0.43	31.85	30.61	30.61	66,370
13 Nov 24	31.30000 +0.51	31.35	30.62	30.62	54,880
12 Nov 24	30.79000 -0.25	31.25	30.37	30.79	59,751
11 Nov 24	31.04000 -0.21	31.51	30.51	31.13	48,383
08 Nov 24	31.25000 +0.55	31.25	30.45	30.48	34,087
07 Nov 24	30.70000 -0.10	31.30	30.40	30.40	37,685
06 Nov 24	30.80000 +0.06	31.30	30.15	30.63	84,646
05 Nov 24	30.74000 +0.48	31.04	30.24	30.30	43,780
04 Nov 24	30.26000 -0.48	30.91	29.62	30.90	67,200
01 Nov 24	30.74000 +1.27	31.17	29.23	29.64	138,901
31 Oct 24	29.47000 -3.14	31.90	29.00	31.09	339,095
30 Oct 24	32.61000 +0.45	32.61	31.76	32.00	144,795
29 Oct 24	32.16000 -0.90	33.17	31.96	33.17	74,469
28 Oct 24	33.06000 +0.70	33.34	32.17	32.17	70,617
25 Oct 24	32.36000 +0.90	32.40	31.59	31.59	50,462
24 Oct 24	31.46000 +0.45	31.58	30.63	30.94	59,214
23 Oct 24	31.01000 -0.06	31.27	30.57	31.01	60,763
22 Oct 24	31.07000 -1.28	32.34	31.07	32.04	68,706
21 Oct 24	32.35000 -0.41	32.82	32.20	32.82	42,167
18 Oct 24	32.76000 +0.26	33.07	32.53	32.71	55,154
17 Oct 24	32.50000 +0.02	33.86	32.37	32.37	76,301
16 Oct 24	32.48000 +0.46	33.10	31.51	32.66	54,381
15 Oct 24	32.02000 -0.61	32.75	31.92	32.49	54,538
11 Oct 24	32.63000 +0.33	32.99	32.45	32.64	29,667
10 Oct 24	32.30000 -0.04	32.66	32.05	32.27	42,739
09 Oct 24	32.34000 +0.87	32.52	31.47	31.59	72,946
08 Oct 24	31.47000 -0.08	31.59	31.24	31.59	69,025
07 Oct 24	31.55000 +0.23	31.89	31.29	31.30	36,585
04 Oct 24	31.32000 +0.64	31.85	30.81	30.81	68,856
03 Oct 24	30.68000 -0.20	31.60	30.44	30.84	55,671
02 Oct 24	30.88000 -0.12	31.83	30.87	31.00	104,954
01 Oct 24	31.00000 +0.45	31.07	29.99	30.54	75,172
30 Sep 24	30.55000 -1.07	31.32	29.61	31.32	205,090
27 Sep 24	31.62000 -1.37	33.08	31.42	32.84	92,386
26 Sep 24	32.99000 +1.48	33.14	31.59	31.64	92,665
25 Sep 24	31.51000 -0.22	31.67	31.33	31.46	39,690
24 Sep 24	31.73000 +0.85	32.16	30.84	31.00	105,338
23 Sep 24	30.88000 -0.12	31.29	30.71	31.00	45,974
20 Sep 24	31.00000 -0.36	31.48	30.45	31.48	107,062
19 Sep 24	31.36000 +0.59	31.66	30.57	31.00	147,157
18 Sep 24	30.77000 +0.96	30.81	29.69	29.94	56,665
17 Sep 24	29.81000 +0.03	29.95	29.49	29.49	49,635
16 Sep 24	29.78000 -0.16	29.99	29.53	29.95	38,106
13 Sep 24	29.94000 -0.01	30.52	29.86	29.96	58,964
12 Sep 24	29.95000 -0.16	30.54	29.81	29.81	38,600
11 Sep 24	30.11000 -0.01	30.44	29.83	29.83	36,697
10 Sep 24	30.12000 -0.17	30.35	29.72	29.98	57,466
09 Sep 24	30.29000 +0.31	30.64	29.99	29.99	61,482
06 Sep 24	29.98000 -0.80	30.86	29.90	30.44	47,727
05 Sep 24	30.78000 -0.71	31.75	30.76	31.34	26,644
04 Sep 24	31.49000 -0.25	31.97	31.40	31.54	55,173
03 Sep 24	31.74000 -0.55	32.41	31.41	32.27	83,125
30 Aug 24	32.29000 +0.40	32.38	31.27	31.50	116,230
29 Aug 24	31.89000 -0.50	32.21	31.82	31.88	61,239
28 Aug 24	32.39000 -0.76	33.00	32.33	33.00	50,250
27 Aug 24	33.15000 -0.22	33.38	33.01	33.10	60,360
26 Aug 24	33.37000 +1.08	33.49	32.29	32.29	69,137
23 Aug 24	32.29000 +0.92	32.43	31.50	31.50	70,957
22 Aug 24	31.37000 -0.03	31.71	31.17	31.54	42,382
21 Aug 24	31.40000 -0.31	31.99	31.40	31.40	31,664
20 Aug 24	31.71000 -0.15	32.03	31.23	31.79	58,952
19 Aug 24	31.86000 +0.71	32.18	31.15	31.15	55,538
16 Aug 24	31.15000 +0.37	31.46	30.39	30.39	44,468
15 Aug 24	30.78000 +0.54	31.28	30.76	30.79	43,097
14 Aug 24	30.24000 -0.49	30.87	30.10	30.54	30,742
13 Aug 24	30.73000 +1.02	30.96	29.56	29.56	86,591
12 Aug 24	29.71000 -0.21	30.24	29.62	29.96	46,998
09 Aug 24	29.92000 -0.53	30.45	29.77	30.20	35,895
08 Aug 24	30.45000 +0.70	30.79	29.50	29.98	61,403
07 Aug 24	29.75000 -0.95	30.87	29.19	30.72	115,537
06 Aug 24	30.70000 -1.00	31.56	30.32	31.56	111,748
02 Aug 24	31.70000 -0.30	32.08	31.36	31.39	49,051
01 Aug 24	32.00000 +0.39	32.73	31.35	31.43	102,879
31 Jul 24	31.61000 -1.56	32.20	29.86	30.51	198,671
30 Jul 24	33.17000 +0.42	33.43	32.98	33.02	47,285
29 Jul 24	32.75000 -0.24	33.23	32.22	32.93	53,602
26 Jul 24	32.99000 +0.36	33.31	32.57	32.57	58,311
25 Jul 24	32.63000 +0.20	33.50	32.34	32.34	90,138
24 Jul 24	32.43000 +0.83	32.70	31.39	31.39	209,191
23 Jul 24	31.60000 +0.27	31.69	31.16	31.55	56,243
22 Jul 24	31.33000 +1.34	31.55	29.94	30.11	121,820
19 Jul 24	29.99000 -0.41	30.24	29.76	30.24	104,816
18 Jul 24	30.40000 -0.61	31.31	30.15	31.09	60,384
17 Jul 24	31.01000 +0.19	31.05	30.44	30.44	70,468
16 Jul 24	30.82000 +0.77	31.00	29.90	29.90	82,188
15 Jul 24	30.05000 +0.38	30.46	29.62	29.69	112,729
12 Jul 24	29.67000 +1.49	29.85	28.26	28.31	129,196
11 Jul 24	28.18000 +0.27	28.36	28.00	28.00	97,475
10 Jul 24	27.91000 -0.32	28.50	27.89	28.50	88,027
09 Jul 24	28.23000 -0.56	28.65	28.12	28.65	44,874
08 Jul 24	28.79000 +0.67	28.80	28.01	28.01	60,966
05 Jul 24	28.12000 -0.62	28.78	28.12	28.78	49,991
04 Jul 24	28.74000 +0.49	28.83	28.33	28.65	20,909
03 Jul 24	28.25000 +0.07	28.69	28.18	28.18	42,684
02 Jul 24	28.18000 -0.01	28.49	27.76	27.76	54,849
28 Jun 24	28.19000 -0.35	28.67	28.07	28.28	37,932
27 Jun 24	28.54000 +0.43	28.80	28.00	28.00	53,200
26 Jun 24	28.11000 -0.77	29.27	28.01	28.73	79,812
25 Jun 24	28.88000 +0.06	29.10	28.82	28.82	96,479
24 Jun 24	28.82000 +0.42	29.01	28.60	28.85	124,168
21 Jun 24	28.40000 -0.05	28.63	28.35	28.46	111,028
20 Jun 24	28.45000 -0.05	28.75	28.41	28.75	48,022
19 Jun 24	28.50000 -0.30	28.80	28.48	28.80	33,765
18 Jun 24	28.80000 -0.48	29.55	28.74	29.55	166,080
17 Jun 24	29.28000 +0.14	29.55	29.20	29.20	60,642
14 Jun 24	29.14000 -0.27	29.53	28.91	29.19	65,205
13 Jun 24	29.41000 +0.11	29.62	29.17	29.50	66,276
12 Jun 24	29.30000 +0.11	29.55	29.12	29.54	60,300
11 Jun 24	29.19000 -0.49	29.62	29.12	29.62	50,704
10 Jun 24	29.68000 -0.21	29.91	29.57	29.85	41,103
07 Jun 24	29.89000 +0.49	30.08	29.22	29.40	68,563
06 Jun 24	29.40000 -0.08	29.74	28.94	28.94	56,632
05 Jun 24	29.48000 +0.35	29.57	29.10	29.25	56,388
04 Jun 24	29.13000 +0.20	29.18	28.74	28.74	47,421
03 Jun 24	28.93000 -0.13	29.06	28.80	28.95	59,268
31 May 24	29.06000 +0.61	29.10	28.32	28.32	114,807
30 May 24	28.45000 +0.01	28.65	28.19	28.46	68,806
29 May 24	28.44000 -0.60	29.04	28.44	28.83	88,220
28 May 24	29.04000 +0.15	29.07	28.76	28.76	65,785
27 May 24	28.89000 -0.18	29.14	28.79	28.79	30,812
24 May 24	29.07000 +0.11	29.28	28.88	28.88	58,411
23 May 24	28.96000 -0.05	29.10	28.90	29.01	63,493
22 May 24	29.01000 -0.09	29.27	28.88	29.00	45,012
21 May 24	29.10000 -0.35	29.29	28.83	29.27	75,233
17 May 24	29.45000 +0.09	29.59	29.00	29.02	76,079
16 May 24	29.36000 -0.29	29.82	29.19	29.62	101,872
15 May 24	29.65000 +0.20	29.94	29.52	29.56	104,295
14 May 24	29.45000 -0.14	29.90	29.34	29.57	78,133
13 May 24	29.59000 +0.31	29.74	29.34	29.42	83,314
10 May 24	29.28000 +0.27	29.44	29.01	29.15	128,022
09 May 24	29.01000 -0.39	29.12	27.52	29.09	425,215
08 May 24	29.40000 -0.86	30.00	29.11	30.00	350,983
07 May 24	30.26000 +0.03	30.45	30.01	30.24	199,254
06 May 24	30.23000 -0.27	30.82	30.21	30.67	92,205
03 May 24	30.50000 -0.23	31.24	30.33	30.84	230,863
02 May 24	30.73000 +0.39	30.75	30.09	30.34	67,218
01 May 24	30.34000 +0.26	30.64	29.79	29.79	67,331
30 Apr 24	30.08000 -0.68	30.72	30.00	30.68	89,099
29 Apr 24	30.76000 +0.46	30.76	30.35	30.42	59,424
26 Apr 24	30.30000 -0.82	30.98	30.22	30.98	64,318
25 Apr 24	31.12000 -0.17	31.31	30.81	31.10	44,902
24 Apr 24	31.29000 +0.04	31.60	31.04	31.29	45,403
23 Apr 24	31.25000 +0.49	31.84	30.74	30.74	117,413
22 Apr 24	30.76000 +0.15	30.87	30.24	30.66	255,434
19 Apr 24	30.61000 -0.45	31.17	30.60	31.02	277,817
18 Apr 24	31.06000 +0.06	31.16	30.49	30.90	409,196
17 Apr 24	31.00000 -0.44	31.72	30.83	31.25	328,841
16 Apr 24	31.44000 -0.64	32.09	31.25	31.91	97,616
15 Apr 24	32.08000 -0.57	33.07	31.89	32.73	58,197
12 Apr 24	32.65000 -0.29	33.35	32.53	33.04	66,908
11 Apr 24	32.94000 -0.47	33.54	32.91	33.03	88,915
10 Apr 24	33.41000 -0.28	33.96	33.40	33.95	56,397
09 Apr 24	33.69000 -0.36	34.36	33.68	33.93	37,097
08 Apr 24	34.05000 +0.05	34.24	34.00	34.10	39,221
05 Apr 24	34.00000 +0.48	34.10	33.50	33.52	92,771
04 Apr 24	33.52000 -0.85	34.54	33.28	34.13	161,408
03 Apr 24	34.37000 +0.04	34.62	34.00	34.25	81,437
02 Apr 24	34.33000 -0.24	34.80	34.33	34.48	85,442
01 Apr 24	34.57000 -0.09	35.01	34.50	34.75	40,970
28 Mar 24	34.66000 +0.02	35.07	34.52	34.55	79,015
27 Mar 24	34.64000 +0.28	34.96	34.50	34.62	108,514
26 Mar 24	34.36000 +0.51	34.82	33.85	34.08	181,256
25 Mar 24	33.85000 -0.19	34.26	33.79	34.26	119,220
22 Mar 24	34.04000 -0.14	34.10	33.66	33.90	69,239
21 Mar 24	34.18000 +0.16	34.39	33.85	34.39	318,588
20 Mar 24	34.02000 +0.12	34.52	33.76	34.30	65,750
19 Mar 24	33.90000 +0.95	34.07	32.76	32.80	108,193
18 Mar 24	32.95000 -0.25	33.52	32.86	33.00	62,601
15 Mar 24	33.20000 -0.31	33.99	33.03	33.11	104,125
14 Mar 24	33.51000 +0.39	33.61	33.00	33.00	94,374
13 Mar 24	33.12000 +0.34	33.23	32.47	32.47	71,211
12 Mar 24	32.78000 +0.09	33.00	32.53	32.64	47,754
11 Mar 24	32.69000 +0.43	32.78	32.31	32.55	127,227
08 Mar 24	32.26000 +0.18	32.50	32.03	32.08	149,970
07 Mar 24	32.08000 -0.33	32.82	32.08	32.73	57,995
06 Mar 24	32.41000 +0.24	32.70	31.87	32.01	110,875
05 Mar 24	32.17000 +0.28	32.31	31.43	31.84	132,573
04 Mar 24	31.89000 -0.57	32.42	31.46	32.22	88,754
01 Mar 24	32.46000 +0.15	33.39	32.39	32.55	255,792
29 Feb 24	32.31000 -1.25	34.03	32.31	33.96	709,668
28 Feb 24	33.56000 -0.22	33.78	33.32	33.78	80,391
27 Feb 24	33.78000 +0.20	34.20	33.42	33.54	88,133
26 Feb 24	33.58000 -0.28	34.17	33.54	34.09	46,941
23 Feb 24	33.86000 -0.25	34.38	33.64	34.38	61,259
22 Feb 24	34.11000 -0.23	34.79	33.83	34.79	56,111
21 Feb 24	34.34000 -0.02	34.83	34.19	34.83	55,471
20 Feb 24	34.36000 -0.64	34.99	34.11	34.95	120,407
16 Feb 24	35.00000 +0.10	35.46	34.26	34.40	77,742
15 Feb 24	34.90000 +0.12	34.93	33.76	34.37	90,706
14 Feb 24	34.78000 +0.57	34.83	33.28	33.88	155,097
13 Feb 24	34.21000 -1.29	34.58	33.70	34.58	46,173
12 Feb 24	35.50000 +0.65	35.60	34.34	34.37	90,609
09 Feb 24	34.85000 -0.22	35.15	34.61	34.89	25,724
08 Feb 24	35.07000 -0.17	35.80	35.06	35.25	37,063
07 Feb 24	35.24000 -0.51	35.56	35.12	35.24	21,054
06 Feb 24	35.75000 +0.39	35.79	35.34	35.36	47,224
05 Feb 24	35.36000 +0.05	35.58	34.90	35.30	26,411
02 Feb 24	35.31000 -0.10	35.31	34.90	34.90	18,752
01 Feb 24	35.41000 +0.83	35.58	34.98	35.23	33,150
31 Jan 24	34.58000 -0.17	35.12	34.39	34.60	52,781
30 Jan 24	34.75000 -0.32	34.93	34.26	34.71	81,035
29 Jan 24	35.07000 -0.86	36.03	35.07	35.93	20,481
26 Jan 24	35.93000 +0.46	36.01	35.21	35.84	79,226
25 Jan 24	35.47000 +0.38	35.50	34.50	35.29	46,677
24 Jan 24	35.09000 +1.59	36.82	34.95	35.45	301,731
23 Jan 24	33.50000 +0.00	33.62	32.74	33.12	184,863
22 Jan 24	33.50000 +0.19	33.55	33.23	33.27	108,483
19 Jan 24	33.31000 -0.02	33.42	32.80	33.42	93,095
18 Jan 24	33.33000 +0.08	33.80	33.27	33.74	38,436
17 Jan 24	33.25000 -0.04	33.29	32.79	33.03	43,923
16 Jan 24	33.29000 -0.02	33.71	33.07	33.50	26,897
15 Jan 24	33.31000 -0.02	33.49	33.15	33.16	9,500
12 Jan 24	33.33000 -0.42	33.73	33.29	33.42	30,522
11 Jan 24	33.75000 -0.10	34.35	33.49	33.85	65,000
10 Jan 24	33.85000 +0.25	34.18	33.39	33.39	49,677
09 Jan 24	33.60000 -0.24	33.93	33.56	33.76	25,131
08 Jan 24	33.84000 +0.13	34.09	33.65	33.71	23,309
05 Jan 24	33.71000 +0.33	33.75	33.11	33.11	24,399
04 Jan 24	33.38000 -0.39	34.04	33.31	33.89	28,691
03 Jan 24	33.77000 -0.44	34.08	33.26	34.01	41,755
02 Jan 24	34.21000 -0.65	35.24	34.00	35.15	35,859
29 Dec 23	34.86000 +0.18	35.35	34.76	34.86	27,702
28 Dec 23	34.68000 +0.01	34.83	34.49	34.67	43,734
27 Dec 23	34.67000 -0.49	35.24	34.50	34.68	41,024
22 Dec 23	35.16000 +0.56	35.30	34.48	34.74	35,272
21 Dec 23	34.60000 +0.75	34.73	33.70	33.70	59,640
20 Dec 23	33.85000 +0.22	34.25	33.13	33.13	73,575
19 Dec 23	33.63000 +0.11	33.99	33.40	33.99	62,981
18 Dec 23	33.52000 +0.04	33.95	33.35	33.35	21,468
15 Dec 23	33.48000 -0.52	34.12	33.15	34.12	59,225
14 Dec 23	34.00000 +0.72	34.17	33.11	33.30	120,265
13 Dec 23	33.28000 +0.18	33.44	33.00	33.03	54,210
12 Dec 23	33.10000 -1.38	34.44	32.03	34.44	127,879
11 Dec 23	34.48000 -0.58	34.92	34.48	34.78	49,461
08 Dec 23	35.06000 +1.12	35.43	33.98	33.98	78,934
07 Dec 23	33.94000 +0.38	33.99	33.28	33.76	80,465
06 Dec 23	33.56000 +0.81	33.76	32.77	32.77	47,642
05 Dec 23	32.75000 -0.42	33.19	32.59	33.19	74,457
04 Dec 23	33.17000 -0.50	33.57	33.08	33.09	46,148
01 Dec 23	33.67000 +0.67	33.71	32.52	32.71	95,207
30 Nov 23	33.00000 -0.45	33.73	32.73	33.73	106,533
29 Nov 23	33.45000 +0.07	33.82	33.34	33.82	56,965
28 Nov 23	33.38000 -0.13	33.86	33.38	33.55	84,680
27 Nov 23	33.51000 -0.75	33.99	33.35	33.99	75,967
24 Nov 23	34.26000 +0.15	34.51	33.81	34.09	14,935
23 Nov 23	34.11000 +0.08	34.28	34.00	34.11	5,398
22 Nov 23	34.03000 +0.06	34.34	33.41	33.41	42,149
21 Nov 23	33.97000 -0.52	34.60	33.55	33.55	53,307
20 Nov 23	34.49000 +0.01	35.22	33.20	34.54	27,624
17 Nov 23	34.48000 -0.32	35.06	34.25	35.06	39,933
16 Nov 23	34.80000 -0.58	35.60	34.60	35.36	53,664
15 Nov 23	35.38000 +0.85	36.05	34.99	34.99	56,320
14 Nov 23	34.53000 +1.24	34.61	33.57	33.89	42,482
13 Nov 23	33.29000 -0.82	34.12	33.16	33.83	31,853
10 Nov 23	34.11000 +0.36	34.28	33.89	33.89	144,650
09 Nov 23	33.75000 -0.22	34.41	33.60	34.00	31,324
08 Nov 23	33.97000 -0.07	34.39	33.70	34.07	21,834
07 Nov 23	34.04000 +0.20	34.39	33.49	33.61	61,498
06 Nov 23	33.84000 -0.49	34.71	33.35	34.71	44,144
03 Nov 23	34.33000 +0.33	34.49	33.75	33.99	83,698
02 Nov 23	34.00000 +1.02	34.28	31.51	32.00	109,806
01 Nov 23	32.98000 -0.17	33.50	32.55	33.50	106,595
31 Oct 23	33.15000 -0.95	33.98	32.67	33.98	168,339
30 Oct 23	34.10000 -0.56	35.30	34.00	34.65	104,949
27 Oct 23	34.66000 +0.15	34.82	33.91	34.82	82,314
26 Oct 23	34.51000 -2.37	36.14	34.15	36.14	371,163
25 Oct 23	36.88000 -0.10	37.35	36.75	36.90	69,077
24 Oct 23	36.98000 +0.35	37.09	36.01	36.01	80,092
23 Oct 23	36.63000 -0.10	36.92	36.07	36.07	21,725
20 Oct 23	36.73000 -0.16	37.06	36.67	37.06	26,955
19 Oct 23	36.89000 +0.35	37.29	36.46	36.60	73,869
18 Oct 23	36.54000 +0.07	36.99	36.49	36.94	62,559
17 Oct 23	36.47000 +0.08	36.85	35.81	36.57	122,929
16 Oct 23	36.39000 -0.22	37.13	36.38	36.71	49,615
13 Oct 23	36.61000 -0.58	37.73	36.56	37.73	222,884
12 Oct 23	37.19000 +1.45	37.50	36.09	36.09	221,565
11 Oct 23	35.74000 +2.02	36.76	34.52	34.52	396,761
10 Oct 23	33.72000 -0.31	34.26	33.54	34.05	30,513
06 Oct 23	34.03000 +0.38	34.09	33.42	33.44	23,796
05 Oct 23	33.65000 +0.10	33.77	33.25	33.25	23,278
04 Oct 23	33.55000 -0.08	33.83	33.31	33.73	75,373
03 Oct 23	33.63000 -0.08	33.98	33.22	33.45	29,930
02 Oct 23	33.71000 -0.44	34.76	33.56	34.17	38,792
29 Sep 23	34.15000 +0.15	34.79	33.99	33.99	89,630
28 Sep 23	34.00000 +0.78	34.24	32.78	32.78	45,196
27 Sep 23	33.22000 +0.61	33.33	32.38	32.92	47,198
26 Sep 23	32.61000 -1.21	33.69	32.17	33.50	122,674
25 Sep 23	33.82000 -0.25	33.93	33.57	33.62	20,159
22 Sep 23	34.07000 +0.44	34.48	33.62	33.62	35,703
21 Sep 23	33.63000 -1.03	34.84	33.52	34.84	36,572
20 Sep 23	34.66000 +0.04	35.08	34.03	34.03	44,941
19 Sep 23	34.62000 -0.62	35.14	34.36	35.01	39,687
18 Sep 23	35.24000 +0.06	35.52	35.00	35.00	31,078
15 Sep 23	35.18000 +0.03	35.89	35.13	35.17	80,222
14 Sep 23	35.15000 +0.45	35.49	34.51	35.49	53,028
13 Sep 23	34.70000 -0.85	35.46	34.17	35.12	29,183
12 Sep 23	35.55000 +0.27	35.61	35.15	35.20	25,746
11 Sep 23	35.28000 -0.02	35.68	35.26	35.31	22,164
08 Sep 23	35.30000 -0.23	35.53	35.08	35.53	44,725
07 Sep 23	35.53000 -0.87	36.24	35.12	35.67	39,829
06 Sep 23	36.40000 -0.47	37.40	36.10	36.86	24,109
05 Sep 23	36.87000 +0.01	37.20	36.01	36.05	32,548
01 Sep 23	36.86000 +0.91	36.86	35.65	35.65	25,184
31 Aug 23	35.95000 +0.18	36.29	35.52	36.10	74,986
30 Aug 23	35.77000 -0.39	36.39	35.66	36.25	29,826
29 Aug 23	36.16000 +0.10	36.26	35.35	35.35	35,550
28 Aug 23	36.06000 +0.62	36.06	35.08	35.08	12,042
25 Aug 23	35.44000 -0.08	35.54	35.08	35.39	63,963
24 Aug 23	35.52000 -0.67	36.04	35.52	35.91	11,627
23 Aug 23	36.19000 +0.18	36.23	35.62	35.76	23,537
22 Aug 23	36.01000 +0.34	36.96	35.35	35.78	50,949
21 Aug 23	35.67000 -0.65	36.71	35.67	36.70	38,123
18 Aug 23	36.32000 +0.33	36.43	35.16	35.87	86,075
17 Aug 23	35.99000 -0.41	36.50	35.57	36.40	74,649
16 Aug 23	36.40000 +0.42	36.48	35.46	36.22	27,101
15 Aug 23	35.98000 -0.05	36.66	35.88	36.29	57,556
14 Aug 23	36.03000 +0.01	36.15	35.76	35.76	26,231
11 Aug 23	36.02000 -0.12	36.55	35.76	35.88	39,281
10 Aug 23	36.14000 -0.18	36.67	35.69	35.69	30,862
09 Aug 23	36.32000 +0.02	36.59	36.08	36.30	44,340
08 Aug 23	36.30000 -0.10	36.40	35.15	36.01	56,552
04 Aug 23	36.40000 -1.16	37.63	36.37	37.46	64,128
03 Aug 23	37.56000 +2.63	37.71	34.02	34.02	242,641
02 Aug 23	34.93000 -0.03	35.04	33.67	33.67	46,535
01 Aug 23	34.96000 -0.20	35.28	34.45	34.91	30,358
31 Jul 23	35.16000 +1.61	35.22	33.75	33.75	102,338
28 Jul 23	33.55000 +0.23	33.67	33.10	33.22	49,107
27 Jul 23	33.32000 -0.72	34.54	33.20	34.06	49,691
26 Jul 23	34.04000 +0.00	34.20	33.77	34.04	27,400
25 Jul 23	34.04000 -0.63	34.67	33.46	34.60	70,189
24 Jul 23	34.67000 -0.15	35.24	34.65	35.24	34,731
21 Jul 23	34.82000 +0.07	35.04	34.60	35.00	48,591
20 Jul 23	34.75000 -0.57	35.33	34.51	35.32	33,767
19 Jul 23	35.32000 +0.53	35.48	34.80	34.81	25,518
18 Jul 23	34.79000 +0.49	34.92	34.37	34.37	47,771
17 Jul 23	34.30000 -1.05	35.90	34.19	35.85	53,037
14 Jul 23	35.35000 +0.41	35.48	34.91	34.99	39,423
13 Jul 23	34.94000 -0.36	35.72	34.74	35.72	27,098
12 Jul 23	35.30000 +0.42	35.60	34.69	34.69	39,444
11 Jul 23	34.88000 +0.51	35.26	34.46	34.63	37,259
10 Jul 23	34.37000 -0.09	34.94	34.25	34.32	31,713
07 Jul 23	34.46000 +0.40	34.88	33.71	34.03	42,092
06 Jul 23	34.06000 -0.57	34.55	33.68	34.23	79,717
05 Jul 23	34.63000 -0.39	34.86	34.33	34.42	58,209
04 Jul 23	35.02000 -0.03	35.59	34.83	35.40	16,330
30 Jun 23	35.05000 +0.76	35.10	34.14	34.31	64,085
29 Jun 23	34.29000 +0.25	34.34	33.96	34.19	48,194
28 Jun 23	34.04000 -0.34	34.44	33.78	33.95	35,022
27 Jun 23	34.38000 +0.78	34.40	33.58	33.59	38,424
26 Jun 23	33.60000 -0.05	33.84	33.34	33.65	36,018
23 Jun 23	33.65000 -0.03	33.91	33.00	33.35	18,447
22 Jun 23	33.68000 -0.85	34.69	33.68	34.40	30,960
21 Jun 23	34.53000 -0.30	35.16	34.26	34.60	43,725
20 Jun 23	34.83000 -0.85	35.59	34.70	35.18	40,060
19 Jun 23	35.68000 +0.36	36.28	34.91	34.91	30,095
16 Jun 23	35.32000 -0.03	35.61	34.97	35.35	74,951
15 Jun 23	35.35000 +0.18	35.40	34.58	35.31	34,036
14 Jun 23	35.17000 +0.87	35.51	34.17	34.50	65,721
13 Jun 23	34.30000 +0.30	34.85	33.86	34.02	39,261
12 Jun 23	34.00000 -0.55	34.60	33.72	34.47	33,658
09 Jun 23	34.55000 -0.54	35.42	34.35	35.36	42,837
08 Jun 23	35.09000 -0.38	35.85	34.84	35.47	37,087
07 Jun 23	35.47000 +0.73	35.47	34.81	34.81	32,862
06 Jun 23	34.74000 +0.87	34.88	33.53	33.90	60,843
05 Jun 23	33.87000 -0.13	34.50	33.81	34.00	28,836
02 Jun 23	34.00000 +0.00	34.41	33.62	34.40	77,214
01 Jun 23	34.00000 +0.10	34.20	33.51	33.98	42,012
31 May 23	33.90000 -0.16	34.22	33.57	34.00	135,824
30 May 23	34.06000 -1.48	35.38	34.01	35.38	78,451
29 May 23	35.54000 -0.06	35.87	35.35	35.50	29,821
26 May 23	35.60000 +0.67	35.92	35.08	35.08	43,803
25 May 23	34.93000 -0.33	35.68	34.79	35.19	23,171
24 May 23	35.26000 -0.18	35.58	34.71	35.58	40,273
23 May 23	35.44000 -0.09	36.16	35.00	35.00	57,084
19 May 23	35.53000 -0.39	35.92	35.38	35.71	27,346
18 May 23	35.92000 +0.08	36.27	35.58	35.90	22,369
17 May 23	35.84000 +1.12	35.93	34.23	34.52	86,581
16 May 23	34.72000 -1.30	35.80	34.70	35.68	87,083
15 May 23	36.02000 -0.80	36.73	36.02	36.07	36,135
12 May 23	36.82000 -0.02	37.65	36.62	36.80	58,826
11 May 23	36.84000 -0.26	36.87	35.24	36.58	80,997
10 May 23	37.10000 +0.03	37.49	36.66	36.80	86,274
09 May 23	37.07000 -0.86	37.52	36.76	37.18	45,835
08 May 23	37.93000 -0.27	38.42	37.10	38.00	70,786
05 May 23	38.20000 +1.20	39.00	37.81	37.81	67,303
04 May 23	37.00000 -0.32	39.55	36.97	38.73	124,831
03 May 23	37.32000 -1.46	39.03	37.20	38.79	108,163
02 May 23	38.78000 -0.14	39.09	38.00	39.09	67,694
01 May 23	38.92000 +0.37	39.02	38.06	38.78	76,495
28 Apr 23	38.55000 +0.50	39.04	37.92	38.12	137,676
27 Apr 23	38.05000 +4.12	38.44	33.96	34.15	236,526
26 Apr 23	33.93000 -0.02	34.24	33.33	33.89	77,859
25 Apr 23	33.95000 -1.56	35.57	33.95	35.57	82,873
24 Apr 23	35.51000 +0.98	36.06	34.54	34.54	101,046
21 Apr 23	34.53000 +0.78	34.73	33.85	34.00	93,513
20 Apr 23	33.75000 -0.43	34.30	33.75	34.14	70,696
19 Apr 23	34.18000 -0.13	34.57	34.10	34.22	48,113
18 Apr 23	34.31000 -0.25	34.80	34.04	34.78	83,419
17 Apr 23	34.56000 -0.95	35.74	34.54	35.70	36,877
14 Apr 23	35.51000 +0.40	36.03	35.21	35.21	49,103
13 Apr 23	35.11000 -0.55	35.86	34.85	35.61	92,925
12 Apr 23	35.66000 -1.33	37.14	35.60	37.09	59,694
11 Apr 23	36.99000 +0.20	37.11	36.84	36.87	40,739
10 Apr 23	36.79000 +0.54	36.99	35.99	35.99	39,717
06 Apr 23	36.25000 +0.06	36.70	35.95	36.01	55,491
05 Apr 23	36.19000 -0.15	36.46	35.83	36.44	92,053
04 Apr 23	36.34000 -2.03	38.22	36.10	38.19	102,644
03 Apr 23	38.37000 +0.80	39.26	37.49	37.60	105,103
31 Mar 23	37.57000 +0.83	37.61	36.98	37.03	124,509
30 Mar 23	36.74000 -0.04	37.07	36.63	37.07	82,222
29 Mar 23	36.78000 +0.32	37.66	36.65	36.99	71,500
28 Mar 23	36.46000 -0.51	36.79	36.06	36.78	135,516
27 Mar 23	36.97000 +0.54	37.04	35.71	36.13	80,789
24 Mar 23	36.43000 +0.03	36.69	35.99	36.18	66,345
23 Mar 23	36.40000 -0.70	37.40	36.39	37.09	53,845
22 Mar 23	37.10000 +0.28	37.28	36.58	36.59	55,328
21 Mar 23	36.82000 +1.11	37.26	36.02	36.03	124,374
20 Mar 23	35.71000 -0.98	36.81	35.71	36.49	82,075
17 Mar 23	36.69000 -0.35	37.15	36.34	37.06	113,985
16 Mar 23	37.04000 +0.99	37.22	35.58	35.83	50,649
15 Mar 23	36.05000 -0.27	36.25	35.52	35.79	111,201
14 Mar 23	36.32000 -0.04	36.81	35.83	36.31	87,987
13 Mar 23	36.36000 -0.64	37.28	36.03	36.53	149,281
10 Mar 23	37.00000 -0.33	37.79	36.10	37.28	267,428
09 Mar 23	37.33000 +0.07	37.80	35.50	36.01	187,962
08 Mar 23	37.26000 +0.24	37.81	36.97	37.22	99,828
07 Mar 23	37.02000 -0.13	37.69	36.73	37.47	65,163
06 Mar 23	37.15000 -0.06	37.61	36.71	37.27	119,908
03 Mar 23	37.21000 +0.35	37.98	36.90	37.08	46,946
02 Mar 23	36.86000 +0.25	37.02	36.51	36.65	59,082
01 Mar 23	36.61000 -0.37	37.27	36.53	36.82	34,965
28 Feb 23	36.98000 +0.33	37.26	36.21	36.67	116,064
27 Feb 23	36.65000 -0.40	37.46	36.65	37.11	77,957
24 Feb 23	37.05000 -0.30	37.26	36.90	36.94	24,606
23 Feb 23	37.35000 +0.20	37.64	37.09	37.22	24,202
22 Feb 23	37.15000 +0.29	37.40	36.73	36.77	39,864
21 Feb 23	36.86000 -0.52	37.22	36.69	37.00	184,261
17 Feb 23	37.38000 +0.38	37.89	36.89	36.89	39,819
16 Feb 23	37.00000 -0.42	37.94	36.84	37.25	55,165
15 Feb 23	37.42000 +0.55	37.55	36.89	37.00	73,399
14 Feb 23	36.87000 +0.52	37.28	36.07	36.36	99,620
13 Feb 23	36.35000 +0.15	36.80	36.19	36.28	52,823
10 Feb 23	36.20000 -0.94	37.10	35.79	37.10	66,931
09 Feb 23	37.14000 -0.75	38.29	37.05	37.80	86,381
08 Feb 23	37.89000 +0.86	38.03	36.68	36.84	97,826
07 Feb 23	37.03000 +1.03	37.41	35.83	36.35	163,209
06 Feb 23	36.00000 -0.45	36.35	35.79	36.28	53,827
03 Feb 23	36.45000 +0.65	36.69	35.53	35.68	92,836
02 Feb 23	35.80000 +0.89	35.92	34.82	34.82	144,249
01 Feb 23	34.91000 -0.05	35.25	34.63	35.08	72,101
31 Jan 23	34.96000 +1.19	35.06	33.59	33.59	135,061
30 Jan 23	33.77000 +0.18	34.06	33.25	33.25	204,967
27 Jan 23	33.59000 -1.46	34.48	33.38	34.48	175,774
26 Jan 23	35.05000 +0.03	35.50	34.98	35.17	27,299
25 Jan 23	35.02000 +0.02	35.04	34.34	34.62	40,935
24 Jan 23	35.00000 +0.12	35.11	34.35	34.75	39,852
23 Jan 23	34.88000 +0.18	35.17	34.59	34.67	61,849
20 Jan 23	34.70000 +0.61	34.70	33.90	33.99	46,949
19 Jan 23	34.09000 +0.01	34.22	33.42	33.91	78,360
18 Jan 23	34.08000 +0.08	34.41	33.80	34.26	77,110
17 Jan 23	34.00000 -0.66	34.64	33.82	34.58	55,322
16 Jan 23	34.66000 +0.51	34.80	33.90	34.55	131,197
13 Jan 23	34.15000 -0.99	35.70	33.97	34.93	84,988
12 Jan 23	35.14000 +0.33	35.35	34.70	34.92	155,426
11 Jan 23	34.81000 +0.86	35.13	33.98	33.98	176,658
10 Jan 23	33.95000 -0.21	34.31	33.49	34.30	59,825
09 Jan 23	34.16000 -0.31	34.83	34.13	34.46	43,048
06 Jan 23	34.47000 +0.42	34.63	34.23	34.23	55,142
05 Jan 23	34.05000 +0.34	34.96	33.63	33.63	107,807
04 Jan 23	33.71000 +0.33	33.97	33.49	33.66	65,589
03 Jan 23	33.38000 +0.06	33.96	33.02	33.74	35,084
30 Dec 22	33.32000 +0.33	33.43	32.77	32.77	25,489
29 Dec 22	32.99000 +0.25	33.70	32.87	32.87	41,590
28 Dec 22	32.74000 -0.07	32.97	31.95	32.16	59,338
23 Dec 22	32.81000 -0.68	33.51	32.62	33.51	104,548
22 Dec 22	33.49000 +0.01	33.77	32.85	33.26	83,348
21 Dec 22	33.48000 +2.33	33.89	31.83	31.84	138,369
20 Dec 22	31.15000 -0.21	31.32	30.82	31.24	88,891
19 Dec 22	31.36000 -0.51	31.97	31.17	31.85	73,612
16 Dec 22	31.87000 -0.91	32.83	31.63	32.65	59,863
15 Dec 22	32.78000 -0.53	33.71	32.66	33.71	85,307
14 Dec 22	33.31000 -0.03	34.01	33.20	33.34	411,786
13 Dec 22	33.34000 +0.78	33.79	33.00	33.00	125,566
12 Dec 22	32.56000 +0.71	32.65	31.80	31.93	185,908
09 Dec 22	31.85000 -0.16	32.42	31.85	32.01	122,684
08 Dec 22	32.01000 -0.51	32.74	32.00	32.56	81,665
07 Dec 22	32.52000 -0.70	33.82	32.48	33.20	81,614
06 Dec 22	33.22000 -0.68	33.94	33.14	33.86	100,396
05 Dec 22	33.90000 -0.60	34.36	33.66	34.36	115,032
02 Dec 22	34.50000 +0.20	34.60	33.90	33.91	72,010
01 Dec 22	34.30000 -0.01	35.08	34.21	34.25	95,834
30 Nov 22	34.31000 -0.26	34.62	33.78	34.61	129,846
29 Nov 22	34.57000 +0.37	35.11	34.11	34.20	140,325
28 Nov 22	34.20000 -0.04	34.52	33.89	34.24	133,731
25 Nov 22	34.24000 +0.32	34.33	33.62	33.97	72,144
24 Nov 22	33.92000 +0.37	34.47	33.51	33.56	49,138
23 Nov 22	33.55000 +0.62	33.71	32.57	32.93	115,160
22 Nov 22	32.93000 +0.95	33.44	31.79	32.27	147,778
21 Nov 22	31.98000 -0.30	32.33	31.84	32.01	69,300
18 Nov 22	32.28000 +0.75	32.60	31.65	32.16	105,659
17 Nov 22	31.53000 +0.35	31.54	30.63	30.85	180,926
16 Nov 22	31.18000 -1.22	32.27	30.92	32.25	197,607
15 Nov 22	32.40000 -1.05	34.05	31.53	33.47	265,502
14 Nov 22	33.45000 -0.05	33.82	32.93	33.49	127,549
11 Nov 22	33.50000 -0.54	34.13	32.10	32.10	315,691
10 Nov 22	34.04000 +0.94	34.35	33.36	34.16	123,566
09 Nov 22	33.10000 -0.38	33.56	32.60	33.31	177,636
08 Nov 22	33.48000 -0.34	34.02	33.36	33.68	96,710
07 Nov 22	33.82000 +0.02	34.00	32.36	33.96	83,546
04 Nov 22	33.80000 -0.48	34.27	32.85	33.32	221,497
03 Nov 22	34.28000 -6.62	36.79	33.84	35.77	715,444
02 Nov 22	40.90000 -1.10	41.91	40.68	41.91	133,404
01 Nov 22	42.00000 -0.10	42.99	41.55	42.20	102,282
31 Oct 22	42.10000 -2.15	44.86	41.56	44.01	125,934
28 Oct 22	44.25000 -0.65	44.90	44.04	44.90	154,046
27 Oct 22	44.90000 -0.35	45.67	44.74	45.36	50,532
26 Oct 22	45.25000 -0.81	46.29	44.89	45.68	76,001
25 Oct 22	46.06000 +1.44	46.29	44.35	44.59	41,863
24 Oct 22	44.62000 +0.24	45.27	44.28	44.28	66,893
21 Oct 22	44.38000 +0.01	44.62	43.50	43.93	53,744
20 Oct 22	44.37000 +0.06	44.67	43.02	44.16	53,646
19 Oct 22	44.31000 -0.12	44.60	43.70	44.02	47,278
18 Oct 22	44.43000 +0.80	44.66	43.59	43.76	50,898
17 Oct 22	43.63000 +0.37	43.74	42.53	43.36	76,079
14 Oct 22	43.26000 +0.72	43.61	42.54	42.54	26,653
13 Oct 22	42.54000 -0.23	43.27	41.79	41.92	24,597
12 Oct 22	42.77000 +0.36	42.77	41.73	42.45	40,750
11 Oct 22	42.41000 -0.78	43.57	42.11	43.19	33,732
07 Oct 22	43.19000 -0.46	43.41	42.74	43.11	28,523
06 Oct 22	43.65000 +0.06	43.83	42.69	43.43	36,316
05 Oct 22	43.59000 -0.27	43.69	43.10	43.41	35,816
04 Oct 22	43.86000 +1.01	43.94	43.14	43.14	61,151
03 Oct 22	42.85000 +1.28	43.10	41.54	41.79	25,642
30 Sep 22	41.57000 +0.07	41.93	40.74	41.50	53,952
29 Sep 22	41.50000 -1.10	42.68	41.09	42.60	78,982
28 Sep 22	42.60000 +0.58	42.82	41.95	41.95	25,739
27 Sep 22	42.02000 -0.13	43.10	42.00	42.15	35,360
26 Sep 22	42.15000 -0.85	43.08	42.07	42.85	46,901
23 Sep 22	43.00000 -0.75	43.32	42.24	43.32	58,864
22 Sep 22	43.75000 +0.38	44.02	42.74	43.50	81,855
21 Sep 22	43.37000 -1.82	45.39	43.31	45.39	48,065
20 Sep 22	45.19000 -0.18	45.39	44.89	45.00	65,539
19 Sep 22	45.37000 -0.15	45.52	44.83	45.25	34,321
16 Sep 22	45.52000 -2.27	47.70	45.50	47.29	123,944
15 Sep 22	47.79000 +0.16	48.06	47.60	47.87	49,643
14 Sep 22	47.63000 -0.06	47.96	47.29	47.69	57,274
13 Sep 22	47.69000 -0.48	47.99	47.46	47.78	52,570
12 Sep 22	48.17000 +0.51	48.69	47.40	47.40	23,740
09 Sep 22	47.66000 +0.54	47.67	47.20	47.20	27,350
08 Sep 22	47.12000 +0.03	47.32	46.49	46.67	40,476
07 Sep 22	47.09000 +0.45	47.16	45.76	46.58	58,873
06 Sep 22	46.64000 +0.57	46.99	45.96	46.07	45,061
02 Sep 22	46.07000 +0.72	47.13	45.66	45.82	31,157
01 Sep 22	45.35000 -0.75	45.97	45.19	45.73	63,708
31 Aug 22	46.10000 +0.49	46.36	45.33	45.34	62,250
30 Aug 22	45.61000 -0.28	46.25	45.29	46.01	29,155
29 Aug 22	45.89000 -0.41	46.30	45.75	46.00	37,591
26 Aug 22	46.30000 -1.38	47.82	45.94	47.82	72,344
25 Aug 22	47.68000 -0.29	48.00	47.02	48.00	53,429
24 Aug 22	47.97000 +0.89	47.97	46.93	46.93	14,969
23 Aug 22	47.08000 +0.02	47.31	46.80	47.05	35,487
22 Aug 22	47.06000 +0.00	47.24	46.68	46.95	20,790
19 Aug 22	47.06000 -0.63	47.76	46.95	47.69	41,839
18 Aug 22	47.69000 +0.42	47.99	47.15	47.27	40,161
17 Aug 22	47.27000 -0.59	47.82	46.72	47.82	69,605
16 Aug 22	47.86000 -0.28	48.52	47.51	48.19	40,442
15 Aug 22	48.14000 +0.02	48.50	47.72	47.89	69,739
12 Aug 22	48.12000 +0.58	48.14	47.32	47.43	23,550
11 Aug 22	47.54000 +0.01	47.98	47.05	47.98	26,297
10 Aug 22	47.53000 +0.22	47.85	47.15	47.45	17,093
09 Aug 22	47.31000 -0.44	47.79	46.52	47.75	30,776
08 Aug 22	47.75000 +0.11	48.00	47.07	48.00	37,935
05 Aug 22	47.64000 +1.19	47.64	46.01	46.01	71,035
04 Aug 22	46.45000 -0.05	47.25	45.96	46.49	70,210
03 Aug 22	46.50000 -0.19	47.37	45.90	47.15	74,327
02 Aug 22	46.69000 -1.04	48.64	46.04	47.43	65,045
29 Jul 22	47.73000 -0.44	48.25	46.94	47.30	72,279
28 Jul 22	48.17000 -0.29	50.86	45.99	50.01	188,386
27 Jul 22	48.46000 -0.59	49.21	48.05	49.21	39,964
26 Jul 22	49.05000 -0.32	49.44	48.19	49.01	68,229
25 Jul 22	49.37000 -0.27	49.89	48.60	49.89	49,384
22 Jul 22	49.64000 +1.34	50.26	48.92	48.94	211,747
21 Jul 22	48.30000 +1.80	48.65	46.63	46.63	74,326
20 Jul 22	46.50000 +1.13	46.64	44.96	45.06	39,467
19 Jul 22	45.37000 +1.22	46.18	44.18	44.18	53,747
18 Jul 22	44.15000 +0.61	44.47	43.50	43.50	36,520
15 Jul 22	43.54000 +0.02	44.20	42.49	42.83	68,221
14 Jul 22	43.52000 -0.92	44.49	43.37	43.77	71,314
13 Jul 22	44.44000 +0.69	44.73	42.86	42.86	24,099
12 Jul 22	43.75000 +0.13	44.28	43.27	43.68	68,447
11 Jul 22	43.62000 -0.77	44.41	43.35	44.41	16,621
08 Jul 22	44.39000 -0.64	46.00	44.39	44.98	45,340
07 Jul 22	45.03000 +1.90	45.07	43.10	43.33	69,556
06 Jul 22	43.13000 -1.42	44.63	42.66	44.18	45,758
05 Jul 22	44.55000 +1.27	44.55	42.44	43.23	67,341
04 Jul 22	43.28000 +1.27	43.28	41.45	41.62	21,433
30 Jun 22	42.01000 +0.51	42.23	40.69	41.46	51,528
29 Jun 22	41.50000 -1.81	43.19	41.23	43.19	61,630
28 Jun 22	43.31000 +0.05	43.73	42.69	43.09	53,338
27 Jun 22	43.26000 +0.31	43.49	42.44	43.01	30,322
24 Jun 22	42.95000 +0.30	43.63	42.40	42.86	61,069
23 Jun 22	42.65000 -0.31	43.31	42.03	42.80	29,097
22 Jun 22	42.96000 -0.33	43.24	41.37	42.54	66,803
21 Jun 22	43.29000 +0.80	43.51	42.53	42.53	28,908
20 Jun 22	42.49000 +0.99	42.61	41.29	41.76	52,764
17 Jun 22	41.50000 +0.25	41.80	40.71	41.20	73,072
16 Jun 22	41.25000 -1.44	42.56	40.79	41.98	36,515
15 Jun 22	42.69000 +0.19	43.48	41.70	42.61	61,201
14 Jun 22	42.50000 +0.15	43.21	42.22	42.30	64,678
13 Jun 22	42.35000 -0.69	42.98	41.52	42.07	46,128
10 Jun 22	43.04000 -2.03	44.90	43.04	44.52	88,148
09 Jun 22	45.07000 -0.45	45.80	45.01	45.19	37,394
08 Jun 22	45.52000 +0.04	45.79	44.93	45.33	155,208
07 Jun 22	45.48000 +0.05	45.70	44.71	44.95	33,990
06 Jun 22	45.43000 +1.26	45.43	44.14	44.36	60,145
03 Jun 22	44.17000 -1.19	44.79	43.67	44.76	30,385
02 Jun 22	45.36000 +0.98	45.60	44.91	44.97	26,440
01 Jun 22	44.38000 -0.81	45.40	42.90	45.39	160,656
31 May 22	45.19000 -0.39	45.89	44.92	45.57	106,360
30 May 22	45.58000 +0.73	45.81	45.16	45.16	17,767
27 May 22	44.85000 -0.54	46.09	44.78	45.23	63,651
26 May 22	45.39000 +2.24	45.54	43.34	43.34	65,509
25 May 22	43.15000 +0.70	43.43	41.81	42.37	65,532
24 May 22	42.45000 -1.70	44.24	41.62	44.24	46,024
20 May 22	44.15000 -0.67	45.36	43.62	45.01	168,073
19 May 22	44.82000 -1.01	45.68	44.50	45.36	53,670
18 May 22	45.83000 -0.08	46.23	44.23	46.22	172,505
17 May 22	45.91000 +1.01	46.52	44.55	45.84	271,199
16 May 22	44.90000 -0.25	45.52	44.28	44.80	48,438
13 May 22	45.15000 +2.97	45.23	42.62	42.62	46,250
12 May 22	42.18000 +0.15	43.60	41.75	41.79	36,775
11 May 22	42.03000 -1.51	43.46	41.63	42.99	111,049
10 May 22	43.54000 -0.01	45.42	43.00	44.39	97,483
09 May 22	43.55000 -4.35	47.87	43.45	47.80	98,059
06 May 22	47.90000 +0.76	49.67	46.51	46.51	119,270
05 May 22	47.14000 -0.47	50.00	45.49	50.00	173,716
04 May 22	47.61000 +0.43	47.82	46.69	47.30	72,475
03 May 22	47.18000 +0.72	47.30	46.42	46.46	75,517
02 May 22	46.46000 +0.25	47.02	45.71	46.25	63,821
29 Apr 22	46.21000 +0.40	46.81	45.21	45.81	35,165
28 Apr 22	45.81000 +1.55	46.17	44.50	44.51	40,028
27 Apr 22	44.26000 -0.52	45.54	44.08	44.85	28,400
26 Apr 22	44.78000 -2.77	47.63	44.78	47.63	72,332
25 Apr 22	47.55000 +2.95	48.26	45.02	46.85	143,317
22 Apr 22	44.60000 -0.64	46.04	44.52	45.09	39,267
21 Apr 22	45.24000 -2.14	47.91	44.89	47.74	104,096
20 Apr 22	47.38000 +0.00	47.49	46.57	47.38	66,004
19 Apr 22	47.38000 +1.02	47.81	46.37	46.59	295,474
18 Apr 22	46.36000 +1.35	46.69	45.25	45.25	66,299
14 Apr 22	45.01000 -0.12	45.25	44.54	44.83	44,689
13 Apr 22	45.13000 +1.14	45.31	43.91	43.91	59,363
12 Apr 22	43.99000 +0.17	44.87	43.86	43.86	23,223
11 Apr 22	43.82000 -0.81	44.58	43.66	43.99	31,964
08 Apr 22	44.63000 +1.21	45.13	42.97	43.20	52,881
07 Apr 22	43.42000 +0.03	43.73	42.41	43.29	51,834
06 Apr 22	43.39000 +0.29	43.59	42.03	43.36	61,518
05 Apr 22	43.10000 +0.49	43.93	42.04	42.04	38,847
04 Apr 22	42.61000 -0.16	43.15	42.20	42.51	65,874
01 Apr 22	42.77000 -0.28	43.49	42.14	43.49	48,685
31 Mar 22	43.05000 -1.04	44.04	42.33	43.92	108,448
30 Mar 22	44.09000 +0.69	44.32	42.72	43.30	65,152
29 Mar 22	43.40000 +0.42	43.60	42.99	43.58	95,581
28 Mar 22	42.98000 -0.95	44.07	42.64	44.07	73,780
25 Mar 22	43.93000 -0.92	44.99	43.92	44.70	25,211
24 Mar 22	44.85000 -0.89	45.51	44.77	45.51	47,724
23 Mar 22	45.74000 -0.11	46.59	45.44	46.15	29,181
22 Mar 22	45.85000 -0.15	46.95	45.85	46.44	29,902
21 Mar 22	46.00000 -0.56	46.81	45.73	46.81	30,752
18 Mar 22	46.56000 +2.36	46.70	42.81	42.81	163,144
17 Mar 22	44.20000 -0.37	44.75	43.78	44.51	38,376
16 Mar 22	44.57000 +2.33	44.72	42.32	42.32	57,004
15 Mar 22	42.24000 +0.54	43.17	41.96	41.96	42,526
14 Mar 22	41.70000 -0.30	42.26	41.21	42.00	52,056
11 Mar 22	42.00000 +0.00	42.47	41.91	42.43	38,231
10 Mar 22	42.00000 +0.01	42.54	41.07	41.77	38,105
09 Mar 22	41.99000 +1.99	42.10	40.22	40.90	106,822
08 Mar 22	40.00000 -1.27	41.99	39.95	41.60	84,718
07 Mar 22	41.27000 -2.79	44.32	41.10	43.96	65,652
04 Mar 22	44.06000 -0.44	44.84	43.51	44.35	110,584
03 Mar 22	44.50000 -2.46	47.06	44.10	47.06	83,492
02 Mar 22	46.96000 +0.89	47.46	45.69	46.89	74,765
01 Mar 22	46.07000 -0.35	51.41	45.20	50.00	275,058
28 Feb 22	46.42000 +0.49	46.64	45.14	45.70	67,832
25 Feb 22	45.93000 +0.85	46.19	44.75	45.22	38,752
24 Feb 22	45.08000 -0.73	45.29	43.61	44.53	138,690
23 Feb 22	45.81000 +0.64	46.62	45.29	45.35	60,733
22 Feb 22	45.17000 +0.36	45.76	44.08	44.08	56,183
18 Feb 22	44.81000 -0.44	45.39	44.77	45.33	22,006
17 Feb 22	45.25000 -0.94	46.27	45.00	46.27	28,866
16 Feb 22	46.19000 -0.86	46.97	45.66	46.77	59,883
15 Feb 22	47.05000 +0.02	47.63	46.75	47.63	36,051
14 Feb 22	47.03000 -0.81	47.98	46.47	47.80	37,703
11 Feb 22	47.84000 -1.26	49.35	47.84	49.06	43,035
10 Feb 22	49.10000 +0.09	49.61	48.60	48.92	62,002
09 Feb 22	49.01000 +0.85	49.29	48.39	48.99	21,660
08 Feb 22	48.16000 -0.36	48.80	48.06	48.80	64,382
07 Feb 22	48.52000 -0.10	48.99	48.14	48.99	34,973
04 Feb 22	48.62000 +0.31	49.41	48.05	48.58	105,798
03 Feb 22	48.31000 -0.54	48.99	47.62	48.73	52,698
02 Feb 22	48.85000 -0.38	50.00	48.47	49.18	83,703
01 Feb 22	49.23000 +5.53	49.23	46.51	48.00	220,499
31 Jan 22	43.70000 +1.73	43.94	42.23	42.24	55,098
28 Jan 22	41.97000 +0.41	42.00	40.95	41.61	93,285
27 Jan 22	41.56000 +0.16	42.31	41.23	41.24	43,961
26 Jan 22	41.40000 +0.19	42.67	40.98	41.30	87,289
25 Jan 22	41.21000 -1.40	42.50	40.93	42.50	80,716
24 Jan 22	42.61000 -0.11	42.91	40.75	41.85	83,376
21 Jan 22	42.72000 -0.09	42.87	41.67	42.81	56,228
20 Jan 22	42.81000 -0.89	44.76	42.81	44.40	23,270
19 Jan 22	43.70000 -0.48	44.99	43.43	44.22	38,696
18 Jan 22	44.18000 -1.64	45.87	44.15	45.35	44,885
17 Jan 22	45.82000 +0.07	46.45	45.82	46.13	15,463
14 Jan 22	45.75000 +0.37	45.95	44.88	44.89	29,308
13 Jan 22	45.38000 -0.10	46.49	45.10	45.10	50,514
12 Jan 22	45.48000 -0.17	46.50	45.14	45.38	24,466
11 Jan 22	45.65000 +0.59	46.51	44.91	45.26	53,308
10 Jan 22	45.06000 -0.31	45.44	43.42	45.25	42,337
07 Jan 22	45.37000 +0.37	45.95	44.96	45.95	33,056
06 Jan 22	45.00000 -1.25	46.65	44.25	46.65	65,020
05 Jan 22	46.25000 -2.18	48.50	45.89	48.43	75,087
04 Jan 22	48.43000 +0.49	48.71	47.21	48.26	79,375
31 Dec 21	47.94000 -0.06	48.51	47.54	48.01	41,311
30 Dec 21	48.00000 +1.19	48.30	46.94	47.19	56,048
29 Dec 21	46.81000 +1.53	47.07	44.03	45.47	52,160
24 Dec 21	45.28000 +0.28	45.65	45.00	45.15	7,008
23 Dec 21	45.00000 -0.11	46.13	44.36	45.44	28,609
22 Dec 21	45.11000 +1.20	45.43	43.65	44.35	34,671
21 Dec 21	43.91000 +1.26	44.67	43.39	43.46	74,928
20 Dec 21	42.65000 -0.76	43.15	42.25	42.95	25,412
17 Dec 21	43.41000 -0.23	43.90	42.56	42.92	46,039
16 Dec 21	43.64000 +0.38	44.03	43.23	43.56	51,290
15 Dec 21	43.26000 +1.28	43.57	41.06	41.98	66,884
14 Dec 21	41.98000 -0.69	42.89	41.83	42.26	66,291
13 Dec 21	42.67000 -0.79	43.70	42.34	43.56	55,317
10 Dec 21	43.46000 +0.17	43.55	42.50	43.44	54,204
09 Dec 21	43.29000 -0.28	43.87	43.15	43.57	28,420
08 Dec 21	43.57000 -0.72	44.47	43.33	44.47	71,175
07 Dec 21	44.29000 +0.13	45.05	43.79	44.73	27,603
06 Dec 21	44.16000 +0.85	44.45	42.57	43.28	37,931
03 Dec 21	43.31000 -0.76	44.82	42.60	44.17	54,847
02 Dec 21	44.07000 -0.72	44.99	43.81	44.61	66,818
01 Dec 21	44.79000 -1.49	47.31	44.77	46.48	58,316
30 Nov 21	46.28000 -1.93	48.21	45.35	48.21	87,511
29 Nov 21	48.21000 +1.94	48.55	46.14	46.26	204,834
26 Nov 21	46.27000 -0.93	47.05	45.72	46.01	45,717
25 Nov 21	47.20000 +0.23	47.47	46.79	46.97	10,775
24 Nov 21	46.97000 -0.25	47.39	46.23	46.95	31,345
23 Nov 21	47.22000 -0.94	48.49	46.32	48.49	91,849
22 Nov 21	48.16000 -0.80	48.96	47.43	48.96	65,402
19 Nov 21	48.96000 -0.14	49.63	48.69	49.10	35,226
18 Nov 21	49.10000 -0.96	50.10	48.92	50.06	41,439
17 Nov 21	50.06000 +1.04	50.35	48.95	48.95	96,769
16 Nov 21	49.02000 +0.82	49.43	47.77	48.16	38,703
15 Nov 21	48.20000 +0.22	48.59	47.84	48.11	50,391
12 Nov 21	47.98000 +0.05	48.20	47.50	48.00	50,126
11 Nov 21	47.93000 -0.48	48.65	47.73	48.32	24,958
10 Nov 21	48.41000 -0.52	49.57	48.04	48.17	121,606
09 Nov 21	48.93000 -0.01	48.93	47.12	48.90	84,967
08 Nov 21	48.94000 +0.27	49.00	48.00	48.93	142,763
05 Nov 21	48.67000 +0.67	48.86	45.44	48.19	277,191
04 Nov 21	48.00000 +6.10	48.80	45.20	45.20	496,342
03 Nov 21	41.90000 -0.25	43.40	40.58	42.09	270,974
02 Nov 21	42.15000 -0.50	43.29	41.65	43.29	63,260
01 Nov 21	42.65000 -0.19	43.53	42.31	42.97	43,835
29 Oct 21	42.84000 -0.49	43.50	42.60	43.01	114,915
28 Oct 21	43.33000 +1.93	43.62	41.50	41.70	57,376
27 Oct 21	41.40000 -0.21	42.00	41.01	41.75	36,229
26 Oct 21	41.61000 -0.39	42.30	41.31	42.24	35,332
25 Oct 21	42.00000 +0.00	42.26	41.76	42.00	45,228
22 Oct 21	42.00000 -0.25	43.04	41.85	42.66	47,170
21 Oct 21	42.25000 +0.34	42.58	41.70	41.99	42,992
20 Oct 21	41.91000 -0.41	42.64	41.63	42.32	32,683
19 Oct 21	42.32000 +0.16	42.33	41.48	42.20	50,196
18 Oct 21	42.16000 -0.41	42.62	41.89	42.41	51,277
15 Oct 21	42.57000 -0.77	43.53	42.20	43.53	51,519
14 Oct 21	43.34000 +1.64	43.90	41.79	42.11	117,453
13 Oct 21	41.70000 +0.76	42.25	41.09	41.24	57,221
12 Oct 21	40.94000 -0.56	41.47	40.26	41.47	102,296
08 Oct 21	41.50000 -0.12	42.34	41.10	41.76	41,354
07 Oct 21	41.62000 +0.12	42.02	40.90	41.52	83,281
06 Oct 21	41.50000 -0.56	42.06	40.71	41.97	69,897
05 Oct 21	42.06000 -0.26	43.65	42.04	42.55	110,498
04 Oct 21	42.32000 +0.73	42.44	41.27	41.68	108,533
01 Oct 21	41.59000 +0.48	41.68	39.85	40.95	105,462
30 Sep 21	41.11000 -0.14	42.28	41.04	41.60	52,722
29 Sep 21	41.25000 -0.37	42.00	40.91	41.76	53,537
28 Sep 21	41.62000 -2.63	44.10	41.08	44.10	203,395
27 Sep 21	44.25000 +0.44	44.96	43.57	43.57	52,104
24 Sep 21	43.81000 +0.31	44.09	42.96	43.40	82,427
23 Sep 21	43.50000 +0.50	43.58	42.60	42.60	49,043
22 Sep 21	43.00000 +0.99	43.06	41.59	42.11	49,691
21 Sep 21	42.01000 -0.23	42.62	41.87	42.25	43,060
20 Sep 21	42.24000 -0.79	42.38	40.88	42.02	129,206
17 Sep 21	43.03000 -0.26	43.78	42.49	43.72	56,827
16 Sep 21	43.29000 -0.48	44.00	43.10	44.00	52,856
15 Sep 21	43.77000 -0.66	44.70	43.54	44.59	65,155
14 Sep 21	44.43000 -0.09	44.84	43.67	44.21	110,409
13 Sep 21	44.52000 -0.90	45.50	43.48	45.50	76,965
10 Sep 21	45.42000 +0.09	46.42	45.35	45.46	43,557
09 Sep 21	45.33000 -0.72	46.43	45.20	45.61	74,102
08 Sep 21	46.05000 -0.30	47.04	45.66	46.35	74,093
07 Sep 21	46.35000 -1.75	48.24	46.03	48.00	59,966
03 Sep 21	48.10000 +0.03	48.57	47.80	47.91	24,150
02 Sep 21	48.07000 -0.33	48.51	47.55	48.51	51,594
01 Sep 21	48.40000 +0.12	48.62	47.56	48.28	38,509
31 Aug 21	48.28000 -0.09	48.78	47.79	48.60	34,653
30 Aug 21	48.37000 +0.58	49.07	46.32	47.82	50,003
27 Aug 21	47.79000 -1.79	49.87	47.69	49.69	62,191
26 Aug 21	49.58000 -0.90	49.95	49.21	49.95	28,473
25 Aug 21	50.48000 +0.43	50.66	49.97	50.39	27,572
24 Aug 21	50.05000 +0.11	51.32	48.90	50.20	87,117
23 Aug 21	49.94000 +2.14	50.30	48.47	48.65	87,775
20 Aug 21	47.80000 +1.48	47.84	46.06	46.42	82,133
19 Aug 21	46.32000 -1.31	47.23	45.83	47.23	68,876
18 Aug 21	47.63000 +0.35	48.07	46.98	47.23	77,900
17 Aug 21	47.28000 -0.95	48.23	46.48	48.15	46,065
16 Aug 21	48.23000 +1.17	48.59	46.85	47.51	72,109
13 Aug 21	47.06000 +0.81	47.32	45.50	46.35	65,415
12 Aug 21	46.25000 -0.21	46.95	46.14	46.52	32,030
11 Aug 21	46.46000 +0.37	46.86	45.70	46.43	87,401
10 Aug 21	46.09000 +0.49	46.42	45.42	45.42	58,313
09 Aug 21	45.60000 -0.84	46.60	44.09	46.46	164,942
06 Aug 21	46.44000 -3.63	50.17	46.25	49.95	260,017
05 Aug 21	50.07000 +1.89	54.18	48.60	50.01	212,204
04 Aug 21	48.18000 -0.61	48.80	47.28	48.51	106,887
03 Aug 21	48.79000 +0.96	48.96	47.53	47.79	68,062
30 Jul 21	47.83000 +0.34	47.98	46.95	47.49	63,548
29 Jul 21	47.49000 +0.31	48.23	47.10	47.30	88,187
28 Jul 21	47.18000 +0.43	48.48	47.08	47.10	59,146
27 Jul 21	46.75000 -0.43	47.24	46.23	47.18	41,287
26 Jul 21	47.18000 +0.61	48.03	46.06	46.57	136,920
23 Jul 21	46.57000 -2.63	49.39	46.41	49.39	86,250
22 Jul 21	49.20000 +0.31	49.30	48.31	48.89	55,935
21 Jul 21	48.89000 +0.32	49.50	48.20	48.65	51,881
20 Jul 21	48.57000 +1.88	48.91	46.33	46.52	70,332
19 Jul 21	46.69000 +0.61	46.88	45.07	45.63	58,519
16 Jul 21	46.08000 -0.47	46.72	45.84	46.55	36,289
15 Jul 21	46.55000 -0.09	47.47	46.22	46.63	44,442
14 Jul 21	46.64000 +0.00	47.48	46.37	46.61	51,717
13 Jul 21	46.64000 -0.07	47.22	45.56	47.22	66,541
12 Jul 21	46.71000 -0.81	47.47	46.58	47.47	36,155
09 Jul 21	47.52000 +0.90	48.10	46.14	46.27	90,223
08 Jul 21	46.62000 +0.24	46.80	45.38	46.02	71,914
07 Jul 21	46.38000 -0.54	47.06	46.12	46.92	40,242
06 Jul 21	46.92000 -0.45	47.50	46.33	47.35	77,314
05 Jul 21	47.37000 -0.23	48.06	47.27	47.80	39,333
02 Jul 21	47.60000 -0.62	48.77	46.02	48.00	160,891
30 Jun 21	48.22000 +0.13	48.43	47.17	47.88	78,134
29 Jun 21	48.09000 -0.09	48.58	47.86	48.40	58,628
28 Jun 21	48.18000 +1.16	48.45	47.08	47.13	79,722
25 Jun 21	47.02000 -0.32	47.32	46.33	46.94	60,692
24 Jun 21	47.34000 +1.90	47.35	45.54	45.54	117,519
23 Jun 21	45.44000 +1.23	45.61	44.15	44.66	87,280
22 Jun 21	44.21000 +1.41	44.28	42.00	43.25	76,100
21 Jun 21	42.80000 +0.99	43.00	41.31	42.07	94,221
18 Jun 21	41.81000 +0.63	42.60	41.23	41.23	78,183
17 Jun 21	41.18000 +0.01	41.72	40.89	41.01	68,139
16 Jun 21	41.17000 +0.17	41.73	40.41	41.09	110,783
15 Jun 21	41.00000 +1.81	42.00	39.19	39.19	123,642
14 Jun 21	39.19000 -0.11	39.70	38.89	39.13	54,083
11 Jun 21	39.30000 +0.15	39.72	38.78	39.41	50,588
10 Jun 21	39.15000 +0.06	39.26	38.37	38.72	63,972
09 Jun 21	39.09000 +0.37	39.21	37.88	38.64	98,671
08 Jun 21	38.72000 -1.83	40.55	38.25	40.50	160,979
07 Jun 21	40.55000 +0.24	41.31	39.76	40.06	58,544
04 Jun 21	40.31000 -0.24	41.06	39.99	40.25	47,827
03 Jun 21	40.55000 -0.75	41.26	39.89	41.26	39,899
02 Jun 21	41.30000 +0.38	41.32	40.25	40.92	58,383
01 Jun 21	40.92000 -0.07	41.48	40.63	40.98	32,196
31 May 21	40.99000 -0.66	42.06	40.93	41.98	33,906
28 May 21	41.65000 -0.86	42.62	41.38	42.51	62,782
27 May 21	42.51000 +0.15	43.60	42.07	42.27	88,383
26 May 21	42.36000 +1.26	42.48	41.32	41.32	76,990
25 May 21	41.10000 +0.65	41.38	40.30	40.45	64,359
21 May 21	40.45000 -0.51	41.10	40.21	41.07	53,120
20 May 21	40.96000 -0.57	41.81	40.43	41.57	69,907
19 May 21	41.53000 -1.66	42.82	41.46	42.41	71,393
18 May 21	43.19000 +0.54	43.56	42.70	42.76	101,227
17 May 21	42.65000 +0.78	42.74	41.33	41.66	115,081
14 May 21	41.87000 +0.71	41.93	41.08	41.08	49,603
13 May 21	41.16000 -0.06	41.27	40.83	41.02	71,854
12 May 21	41.22000 +0.12	41.32	40.86	40.99	68,634
11 May 21	41.10000 -0.56	41.73	40.63	41.18	56,404
10 May 21	41.66000 -1.53	43.42	40.90	43.24	144,637
07 May 21	43.19000 -1.34	46.09	43.16	44.70	108,284
06 May 21	44.53000 +2.02	47.78	43.66	46.05	298,726
05 May 21	42.51000 +0.13	42.66	41.97	42.60	75,186
04 May 21	42.38000 -0.22	42.65	41.75	42.44	82,766
03 May 21	42.60000 +0.96	42.65	42.08	42.08	94,993
30 Apr 21	41.64000 +0.24	41.90	41.45	41.46	80,752
29 Apr 21	41.40000 +0.40	41.59	40.60	41.13	33,421
28 Apr 21	41.00000 -0.35	42.00	40.73	42.00	44,655
27 Apr 21	41.35000 -0.48	41.73	40.60	41.73	63,060
26 Apr 21	41.83000 +0.34	42.35	41.41	41.53	136,130
23 Apr 21	41.49000 +1.64	41.56	39.75	39.75	151,680
22 Apr 21	39.85000 -0.93	41.04	39.50	40.99	353,361
21 Apr 21	40.78000 -0.77	41.55	40.02	41.55	160,766
20 Apr 21	41.55000 +1.26	41.86	40.70	41.65	146,405
19 Apr 21	40.29000 +0.19	41.49	39.76	39.91	74,939
16 Apr 21	40.10000 +0.62	40.45	39.40	39.77	50,108
15 Apr 21	39.48000 -0.14	39.69	39.10	39.69	23,269
14 Apr 21	39.62000 +0.36	40.45	39.22	39.86	56,780
13 Apr 21	39.26000 +1.09	39.56	38.03	38.66	88,159
12 Apr 21	38.17000 +0.67	38.50	36.80	37.73	120,236
09 Apr 21	37.50000 +0.02	38.47	36.63	37.45	115,319
08 Apr 21	37.48000 +0.31	37.61	36.95	37.23	68,913
07 Apr 21	37.17000 -0.08	37.25	36.80	37.25	49,275
06 Apr 21	37.25000 +1.08	37.55	36.06	36.11	61,734
05 Apr 21	36.17000 -0.36	36.81	35.62	36.72	33,869
01 Apr 21	36.53000 +1.44	36.71	34.85	34.88	62,571
31 Mar 21	35.09000 -0.53	35.93	35.00	35.93	48,113
30 Mar 21	35.62000 +0.59	35.98	34.95	35.04	45,612
29 Mar 21	35.03000 -0.52	35.72	34.15	35.11	149,545
26 Mar 21	35.55000 -0.35	35.99	34.99	35.95	139,054
25 Mar 21	35.90000 -0.05	36.12	35.00	36.02	64,506
24 Mar 21	35.95000 +0.40	36.12	35.16	35.93	98,432
23 Mar 21	35.55000 +0.24	36.07	34.58	35.42	72,342
22 Mar 21	35.31000 -0.24	35.57	34.91	35.28	59,100
19 Mar 21	35.55000 +0.04	36.05	35.22	35.63	75,450
18 Mar 21	35.51000 +0.32	35.85	34.86	35.10	92,875
17 Mar 21	35.19000 -1.40	36.67	35.10	36.67	88,078
16 Mar 21	36.59000 +0.98	37.06	35.55	35.96	105,030
15 Mar 21	35.61000 -1.56	37.56	35.49	37.25	175,183
12 Mar 21	37.17000 -0.53	37.92	36.40	37.82	97,923
11 Mar 21	37.70000 -0.71	39.15	37.56	39.15	75,790
10 Mar 21	38.41000 -1.42	40.20	38.25	39.87	94,063
09 Mar 21	39.83000 -0.21	41.00	39.75	40.01	314,631
08 Mar 21	40.04000 -0.56	42.35	39.84	40.90	189,618
05 Mar 21	40.60000 +2.47	41.00	37.45	38.32	165,063
04 Mar 21	38.13000 -0.61	39.50	36.55	38.00	339,684
03 Mar 21	38.74000 +2.73	39.64	35.98	37.01	525,725
02 Mar 21	36.01000 +6.95	37.56	31.89	31.89	700,327
01 Mar 21	29.06000 +0.81	29.29	28.22	28.61	99,600
26 Feb 21	28.25000 +1.69	28.50	26.35	26.69	127,503
25 Feb 21	26.56000 +0.45	26.72	26.05	26.45	54,345
24 Feb 21	26.11000 -0.34	26.67	26.07	26.29	70,025
23 Feb 21	26.45000 -0.44	26.77	25.62	26.77	96,695
22 Feb 21	26.89000 +0.48	27.02	26.26	26.41	50,384
19 Feb 21	26.41000 +0.05	26.95	26.08	26.95	61,587
18 Feb 21	26.36000 -0.16	26.69	26.21	26.58	33,146
17 Feb 21	26.52000 -0.34	27.28	25.54	27.28	103,923
16 Feb 21	26.86000 -0.14	27.47	26.13	27.47	133,241
12 Feb 21	27.00000 -0.51	27.36	26.77	27.21	45,749
11 Feb 21	27.51000 -0.08	27.73	27.06	27.57	41,599
10 Feb 21	27.59000 -1.06	28.83	27.56	28.61	76,383
09 Feb 21	28.65000 -0.38	29.27	28.54	29.08	49,939
08 Feb 21	29.03000 +0.71	29.12	28.35	28.35	93,426
05 Feb 21	28.32000 +0.44	28.60	27.87	27.88	52,652
04 Feb 21	27.88000 +0.07	28.12	27.47	27.89	28,929
03 Feb 21	27.81000 +0.14	27.92	27.44	27.77	51,298
02 Feb 21	27.67000 +0.33	28.00	27.36	27.36	36,759
01 Feb 21	27.34000 +0.14	27.83	26.66	27.19	90,043
29 Jan 21	27.20000 -0.16	28.50	27.10	27.31	149,605
28 Jan 21	27.36000 +0.36	27.52	26.62	27.10	77,127
27 Jan 21	27.00000 -1.75	28.30	26.98	28.22	302,117
26 Jan 21	28.75000 +0.21	28.92	28.31	28.70	74,547
25 Jan 21	28.54000 -0.19	28.83	28.00	28.31	151,111
22 Jan 21	28.73000 +0.47	28.76	28.05	28.05	121,890
21 Jan 21	28.26000 +0.54	28.51	27.63	27.70	149,673
20 Jan 21	27.72000 +0.26	27.89	27.24	27.27	44,352
19 Jan 21	27.46000 +0.31	27.51	26.92	27.23	45,006
18 Jan 21	27.15000 +0.25	27.37	26.84	26.84	30,227
15 Jan 21	26.90000 +0.15	27.06	26.26	26.56	61,206
14 Jan 21	26.75000 +0.32	27.32	26.30	26.57	98,318
13 Jan 21	26.43000 +0.02	26.61	25.92	26.48	121,098
12 Jan 21	26.41000 -1.07	27.64	26.34	27.58	194,636
11 Jan 21	27.48000 -0.58	28.12	27.41	27.96	88,338
08 Jan 21	28.06000 -0.12	28.69	27.90	28.38	68,419
07 Jan 21	28.18000 +0.26	28.24	27.60	27.99	159,293
06 Jan 21	27.92000 +0.03	28.44	27.51	28.04	74,419
05 Jan 21	27.89000 +0.13	28.40	27.63	28.08	66,193
04 Jan 21	27.76000 -1.25	29.33	27.60	29.33	117,791
31 Dec 20	29.01000 -0.20	30.05	28.85	29.16	205,627
30 Dec 20	29.21000 +0.68	29.33	28.57	28.58	76,052
29 Dec 20	28.53000 -0.86	29.53	28.29	29.50	112,411
24 Dec 20	29.39000 -0.33	29.88	29.39	29.81	28,407
23 Dec 20	29.72000 -0.14	30.12	29.14	30.12	110,900
22 Dec 20	29.86000 +0.36	30.50	29.13	29.44	127,816
21 Dec 20	29.50000 +0.40	29.59	28.30	28.87	128,219
18 Dec 20	29.10000 -0.18	29.44	28.63	29.29	185,542
17 Dec 20	29.28000 -0.28	30.00	29.20	29.57	106,647
16 Dec 20	29.56000 -0.39	30.00	29.29	29.99	178,995
15 Dec 20	29.95000 +0.40	30.18	29.52	29.54	136,589
14 Dec 20	29.55000 -0.01	30.07	29.46	29.46	95,117
11 Dec 20	29.56000 -0.81	30.45	29.54	30.45	183,539
10 Dec 20	30.37000 +1.47	31.17	29.20	29.68	276,365
09 Dec 20	28.90000 -0.44	29.85	28.55	29.25	234,428
08 Dec 20	29.34000 -0.38	29.56	29.16	29.55	59,614
07 Dec 20	29.72000 -0.28	30.52	29.62	29.76	151,194
04 Dec 20	30.00000 -0.04	30.07	29.45	30.03	100,013
03 Dec 20	30.04000 -0.50	30.61	29.84	30.35	127,017
02 Dec 20	30.54000 -0.03	30.81	30.19	30.45	50,718
01 Dec 20	30.57000 +0.52	30.94	30.17	30.48	91,499
30 Nov 20	30.05000 +0.07	30.73	29.81	30.01	169,763
27 Nov 20	29.98000 +0.28	30.26	29.19	30.00	234,118
26 Nov 20	29.70000 +0.18	30.00	29.47	29.73	59,116
25 Nov 20	29.52000 +0.29	29.92	29.10	29.29	150,836
24 Nov 20	29.23000 -0.58	29.97	29.01	29.67	253,062
23 Nov 20	29.81000 -0.11	30.06	29.25	29.81	231,852
20 Nov 20	29.92000 -0.08	30.40	29.80	30.07	182,075
19 Nov 20	30.00000 +0.05	30.05	29.69	29.73	76,858
18 Nov 20	29.95000 -0.16	30.90	29.91	30.32	109,826
17 Nov 20	30.11000 -0.76	30.51	29.67	30.38	108,560
16 Nov 20	30.87000 -0.28	31.47	30.43	31.06	121,659
13 Nov 20	31.15000 +0.82	31.29	30.13	30.66	226,986
12 Nov 20	30.33000 -2.34	33.22	29.14	33.07	403,078
11 Nov 20	32.67000 +0.10	33.23	32.36	32.64	86,727
10 Nov 20	32.57000 +0.22	33.09	31.98	32.30	124,283
09 Nov 20	32.35000 +1.25	32.36	30.69	32.21	157,399
06 Nov 20	31.10000 -0.15	31.46	30.46	30.89	263,465
05 Nov 20	31.25000 +2.46	31.30	29.12	29.13	141,881
04 Nov 20	28.79000 +0.28	29.47	28.36	29.00	71,318
03 Nov 20	28.51000 +1.18	28.78	27.32	27.59	76,697
02 Nov 20	27.33000 +0.35	27.80	26.84	26.95	47,652
30 Oct 20	26.98000 -1.19	28.18	26.52	28.18	113,980
29 Oct 20	28.17000 -0.73	28.94	28.08	28.52	56,467
28 Oct 20	28.90000 -1.63	30.46	28.83	30.46	120,372
27 Oct 20	30.53000 +0.29	31.11	29.87	31.11	76,961
26 Oct 20	30.24000 -0.28	31.04	30.04	30.41	99,091
23 Oct 20	30.52000 +0.67	30.92	30.20	30.25	95,836
22 Oct 20	29.85000 +0.25	30.02	29.21	29.63	71,054
21 Oct 20	29.60000 +1.35	29.70	28.18	28.40	213,719
20 Oct 20	28.25000 -2.30	30.75	27.98	30.66	179,899
19 Oct 20	30.55000 +2.79	32.75	28.54	28.98	437,818
16 Oct 20	27.76000 -1.09	29.21	27.60	28.95	127,693
15 Oct 20	28.85000 +0.67	28.92	27.39	27.84	105,674
14 Oct 20	28.18000 +0.44	28.25	27.69	27.71	50,665
13 Oct 20	27.74000 -0.91	28.60	27.56	28.58	102,654
09 Oct 20	28.65000 -0.81	29.82	28.56	29.45	100,931
08 Oct 20	29.46000 +0.06	29.81	29.30	29.50	100,617
07 Oct 20	29.40000 +0.48	29.72	29.04	29.04	81,008
06 Oct 20	28.92000 -0.46	29.62	28.78	29.39	162,557
05 Oct 20	29.38000 -0.01	29.69	28.67	29.46	125,261
02 Oct 20	29.39000 -0.06	29.46	27.66	29.08	165,950
01 Oct 20	29.45000 +0.71	29.50	28.62	28.99	114,457
30 Sep 20	28.74000 +0.60	29.09	27.97	28.14	132,319
29 Sep 20	28.14000 -0.38	28.48	27.83	28.42	142,663
28 Sep 20	28.52000 -0.76	29.50	28.28	29.36	95,249
25 Sep 20	29.28000 +0.41	29.56	28.82	28.82	61,246
24 Sep 20	28.87000 -0.01	28.94	28.19	28.94	56,762
23 Sep 20	28.88000 -0.63	29.79	28.55	29.67	250,075
22 Sep 20	29.51000 +0.09	29.71	29.12	29.34	130,981
21 Sep 20	29.42000 +0.05	29.44	28.47	29.08	49,229
18 Sep 20	29.37000 +0.80	29.64	28.50	28.51	104,097
17 Sep 20	28.57000 +0.18	28.84	27.79	28.49	162,320
16 Sep 20	28.39000 -0.72	29.52	28.39	29.40	96,350
15 Sep 20	29.11000 -0.36	29.49	28.80	29.49	46,246
14 Sep 20	29.47000 +0.22	29.70	29.30	29.30	56,402
11 Sep 20	29.25000 +0.25	29.42	28.61	28.99	140,863
10 Sep 20	29.00000 -0.48	29.78	28.97	29.50	37,729
09 Sep 20	29.48000 -0.22	29.89	29.09	29.61	63,450
08 Sep 20	29.70000 -0.42	30.54	29.19	29.55	244,456
04 Sep 20	30.12000 -0.95	31.29	29.77	31.12	185,363
03 Sep 20	31.07000 +0.33	31.34	29.91	30.67	175,989
02 Sep 20	30.74000 -0.69	31.88	30.24	31.54	241,190
01 Sep 20	31.43000 +0.27	31.79	30.68	31.02	111,231
31 Aug 20	31.16000 -0.53	31.99	31.00	31.99	126,040
28 Aug 20	31.69000 -0.20	31.96	31.16	31.96	152,336
27 Aug 20	31.89000 +0.49	32.25	31.20	31.57	107,156
26 Aug 20	31.40000 +0.15	31.61	30.69	31.25	157,451
25 Aug 20	31.25000 -0.28	31.79	30.92	31.79	80,974
24 Aug 20	31.53000 +0.94	32.24	30.61	30.61	107,237
21 Aug 20	30.59000 -0.36	31.17	30.34	30.72	86,444
20 Aug 20	30.95000 +0.05	31.12	30.45	30.75	75,541
19 Aug 20	30.90000 +0.30	31.32	30.33	30.98	163,542
18 Aug 20	30.60000 +0.70	31.68	29.27	30.31	401,807
17 Aug 20	29.90000 +0.40	30.00	28.38	29.84	237,721
14 Aug 20	29.50000 +1.66	30.98	28.15	28.81	348,579
13 Aug 20	27.84000 +0.34	28.21	27.49	27.49	172,854
12 Aug 20	27.50000 +0.52	28.20	26.94	28.01	98,211
11 Aug 20	26.98000 -1.02	28.62	26.67	28.24	173,762
10 Aug 20	28.00000 +1.32	29.08	26.60	26.95	327,791
07 Aug 20	26.68000 -0.28	27.62	25.79	26.62	275,027
06 Aug 20	26.96000 +3.95	29.25	25.15	25.29	555,444
05 Aug 20	23.01000 -0.03	23.77	22.87	23.60	165,481
04 Aug 20	23.04000 -1.94	25.35	22.75	25.35	417,513
31 Jul 20	24.98000 -0.66	25.70	24.96	25.70	124,849
30 Jul 20	25.64000 +0.63	25.74	24.61	25.50	210,175
29 Jul 20	25.01000 +0.05	25.52	24.93	25.04	100,147
28 Jul 20	24.96000 -0.63	25.59	24.70	25.49	172,377
27 Jul 20	25.59000 +0.34	25.76	24.93	25.15	68,791
24 Jul 20	25.25000 -0.25	25.68	24.70	25.38	98,914
23 Jul 20	25.50000 +0.54	25.59	24.95	24.97	138,695
22 Jul 20	24.96000 +0.09	25.35	24.60	24.95	110,884
21 Jul 20	24.87000 +0.37	25.25	24.71	24.99	177,752
20 Jul 20	24.50000 -0.12	24.84	24.44	24.62	108,379
17 Jul 20	24.62000 -0.51	25.42	24.44	25.29	123,003
16 Jul 20	25.13000 -0.38	25.88	24.81	25.88	335,317
15 Jul 20	25.51000 +0.19	26.33	25.35	25.35	138,293
14 Jul 20	25.32000 +0.27	25.32	24.83	25.00	71,899
13 Jul 20	25.05000 -0.81	26.03	25.00	25.86	89,061
10 Jul 20	25.86000 +0.11	26.30	25.59	25.77	63,534
09 Jul 20	25.75000 -0.07	25.96	25.00	25.89	82,670
08 Jul 20	25.82000 +0.30	26.23	25.15	25.50	82,181
07 Jul 20	25.52000 -0.08	26.01	25.34	25.37	109,688
06 Jul 20	25.60000 +0.77	25.73	24.75	25.12	66,955
03 Jul 20	24.83000 -0.17	25.03	24.49	25.00	73,919
02 Jul 20	25.00000 +0.47	25.35	24.62	24.62	102,059
30 Jun 20	24.53000 +0.53	24.69	23.76	23.91	86,338
29 Jun 20	24.00000 +0.61	24.04	23.32	23.39	92,687
26 Jun 20	23.39000 -0.13	24.40	23.20	23.39	184,601
25 Jun 20	23.52000 -0.53	24.07	23.29	23.92	110,669
24 Jun 20	24.05000 -0.48	24.62	23.67	24.19	269,353
23 Jun 20	24.53000 +0.21	24.71	24.07	24.51	207,492
22 Jun 20	24.32000 +0.24	24.56	23.94	23.94	177,784
19 Jun 20	24.08000 +0.95	24.30	23.21	23.32	494,205
18 Jun 20	23.13000 +0.13	23.28	22.54	22.89	135,156
17 Jun 20	23.00000 +0.63	23.11	22.29	22.38	146,687
16 Jun 20	22.37000 +1.14	22.60	21.61	21.86	162,083
15 Jun 20	21.23000 +0.20	21.32	20.18	20.48	130,774
12 Jun 20	21.03000 +0.91	21.23	20.45	20.68	175,477
11 Jun 20	20.12000 -0.41	20.20	19.25	19.25	155,447
10 Jun 20	20.53000 -0.58	21.21	20.18	21.15	156,332
09 Jun 20	21.11000 -0.17	21.32	20.51	20.96	105,863
08 Jun 20	21.28000 +0.74	21.51	20.73	21.00	209,681
05 Jun 20	20.54000 +1.28	20.72	19.71	19.98	173,181
04 Jun 20	19.26000 -0.19	19.50	18.93	19.49	144,329
03 Jun 20	19.45000 +0.39	20.02	19.13	19.35	250,682
02 Jun 20	19.06000 +0.28	19.47	18.69	18.90	77,582
01 Jun 20	18.78000 +0.05	19.05	18.28	18.70	96,671
29 May 20	18.73000 +0.05	18.96	18.14	18.60	140,396
28 May 20	18.68000 +0.11	19.04	18.15	18.79	131,921
27 May 20	18.57000 +0.16	19.17	18.11	18.94	136,712
26 May 20	18.41000 +1.12	18.75	17.17	17.87	151,789
25 May 20	17.29000 -0.16	17.98	17.10	17.59	92,857
22 May 20	17.45000 -0.76	18.26	17.40	18.26	123,890
21 May 20	18.21000 -0.29	18.70	17.98	18.70	109,493
20 May 20	18.50000 +0.70	18.94	17.42	18.11	197,458
19 May 20	17.80000 +0.49	18.61	17.22	17.75	367,126
15 May 20	17.31000 -0.32	17.86	16.95	17.35	241,194
14 May 20	17.63000 +0.18	17.96	16.87	16.87	280,344
13 May 20	17.45000 -0.30	17.72	16.94	17.55	124,428
12 May 20	17.75000 -0.93	18.71	17.67	18.55	167,147
11 May 20	18.68000 -0.37	19.26	18.59	18.99	122,374
08 May 20	19.05000 +1.30	19.26	17.84	17.91	226,187
07 May 20	17.75000 -0.21	17.96	15.01	17.48	288,111
06 May 20	17.96000 -0.95	19.23	17.50	19.23	221,699
05 May 20	18.91000 +0.12	19.97	18.85	19.19	131,569
04 May 20	18.79000 +0.29	18.93	17.50	17.99	202,524
01 May 20	18.50000 -1.64	20.07	18.50	20.00	169,032
30 Apr 20	20.14000 -0.34	21.05	19.90	20.48	190,315
29 Apr 20	20.48000 -0.57	22.12	20.40	21.53	209,238
28 Apr 20	21.05000 -0.35	22.00	20.22	21.99	207,602
27 Apr 20	21.40000 +1.75	21.54	19.70	19.84	185,839
24 Apr 20	19.65000 +0.88	19.78	18.78	19.06	78,416
23 Apr 20	18.77000 -0.07	19.68	18.62	18.94	80,464
22 Apr 20	18.84000 +0.15	19.50	18.75	18.97	131,050
21 Apr 20	18.69000 -0.75	19.37	18.47	19.00	150,998
20 Apr 20	19.44000 -0.36	20.41	18.90	19.20	108,268
17 Apr 20	19.80000 +1.62	20.13	18.59	18.60	190,763
16 Apr 20	18.18000 -0.22	18.53	17.86	18.53	190,354
15 Apr 20	18.40000 -0.59	19.22	18.27	18.59	216,634
14 Apr 20	18.99000 +0.53	19.18	18.39	18.63	222,229
13 Apr 20	18.46000 -0.32	18.94	17.70	18.94	175,300
09 Apr 20	18.78000 +2.02	18.88	17.11	17.27	209,628
08 Apr 20	16.76000 +0.01	17.10	16.45	16.79	144,511
07 Apr 20	16.75000 +1.62	17.50	15.50	15.95	325,167
06 Apr 20	15.13000 +1.01	15.44	14.15	14.54	207,740
03 Apr 20	14.12000 -0.13	14.80	13.92	14.39	214,150
02 Apr 20	14.25000 +0.91	14.45	13.25	13.43	137,990
01 Apr 20	13.34000 -0.20	13.87	12.89	13.49	189,825
31 Mar 20	13.54000 +0.72	13.73	12.88	12.92	162,135
30 Mar 20	12.82000 -0.29	13.16	12.22	13.16	157,299
27 Mar 20	13.11000 -0.15	13.38	12.15	12.90	149,405
26 Mar 20	13.26000 +0.94	14.07	12.00	12.39	223,735
25 Mar 20	12.32000 +0.72	13.32	11.40	11.90	265,176
24 Mar 20	11.60000 +0.34	12.00	11.21	11.92	150,636
23 Mar 20	11.26000 -0.24	11.66	10.90	11.25	134,466
20 Mar 20	11.50000 +0.22	12.23	10.85	11.60	429,280
19 Mar 20	11.28000 +1.28	11.72	9.73	10.00	282,298
18 Mar 20	10.00000 -1.18	11.09	9.82	10.86	697,098
17 Mar 20	11.18000 -1.22	12.66	10.90	12.49	361,776
16 Mar 20	12.40000 -0.77	12.70	10.05	12.39	353,264
13 Mar 20	13.17000 +0.91	13.21	11.87	12.68	669,880
12 Mar 20	12.26000 -1.80	13.27	11.56	13.27	476,800
11 Mar 20	14.06000 -0.96	15.09	13.78	14.67	413,333
10 Mar 20	15.02000 -0.03	15.84	14.50	15.52	397,886
09 Mar 20	15.05000 -1.73	15.75	14.25	15.47	432,970
06 Mar 20	16.78000 -1.00	17.95	15.36	17.88	966,883
05 Mar 20	17.78000 -11.53	20.69	17.40	20.00	2,613,734
04 Mar 20	29.31000 +0.18	29.56	28.78	29.45	54,189
03 Mar 20	29.13000 -0.15	30.24	28.83	29.41	196,724
02 Mar 20	29.28000 -0.64	29.93	28.59	29.93	138,256
28 Feb 20	29.92000 +0.04	29.92	28.82	29.07	349,205
27 Feb 20	29.88000 -0.26	29.92	28.80	29.58	83,016
26 Feb 20	30.14000 -0.59	31.49	29.64	30.82	289,049
25 Feb 20	30.73000 -1.11	31.87	30.46	31.84	178,015
24 Feb 20	31.84000 +0.30	32.68	30.85	31.36	192,197
21 Feb 20	31.54000 -0.90	32.67	31.34	32.33	76,399
20 Feb 20	32.44000 +0.74	32.44	31.67	31.67	43,717
19 Feb 20	31.70000 +0.13	31.76	31.48	31.61	68,722
18 Feb 20	31.57000 -1.78	33.29	31.54	33.23	75,320
14 Feb 20	33.35000 +0.09	33.56	33.15	33.15	80,051
13 Feb 20	33.26000 +0.99	33.36	32.06	32.06	135,307
12 Feb 20	32.27000 +1.22	32.39	31.02	31.33	158,863
11 Feb 20	31.05000 +0.28	31.57	30.69	30.75	108,343
10 Feb 20	30.77000 -0.89	31.60	30.77	31.60	129,938
07 Feb 20	31.66000 -0.32	32.02	31.63	31.85	87,268
06 Feb 20	31.98000 +0.01	32.03	31.57	31.94	85,938
05 Feb 20	31.97000 -0.03	32.16	31.68	32.14	108,540
04 Feb 20	32.00000 +0.53	32.22	31.57	31.69	162,464
03 Feb 20	31.47000 -0.19	32.10	31.40	31.73	119,931
31 Jan 20	31.66000 -0.27	31.86	31.29	31.82	66,465
30 Jan 20	31.93000 -0.73	32.88	31.67	32.53	129,114
29 Jan 20	32.66000 -1.06	33.89	32.49	33.54	127,512
28 Jan 20	33.72000 -0.05	34.06	33.59	33.78	61,191
27 Jan 20	33.77000 -0.27	34.15	33.63	33.80	129,658
24 Jan 20	34.04000 +0.08	34.18	33.61	33.96	144,544
23 Jan 20	33.96000 -0.14	34.24	33.73	34.09	120,957
22 Jan 20	34.10000 -1.36	35.30	32.50	34.95	661,143
21 Jan 20	35.46000 -1.84	36.30	29.99	30.00	911,586
20 Jan 20	37.30000 -0.62	37.99	37.30	37.90	31,657
17 Jan 20	37.92000 -0.66	38.87	37.88	38.51	63,995
16 Jan 20	38.58000 +0.50	38.91	38.08	38.08	45,296
15 Jan 20	38.08000 +0.11	38.37	37.77	37.97	89,971
14 Jan 20	37.97000 +0.20	38.23	37.47	37.88	73,594
13 Jan 20	37.77000 +0.52	38.41	37.17	37.26	79,976
10 Jan 20	37.25000 -1.24	38.76	37.07	38.50	137,297
09 Jan 20	38.49000 -0.48	39.08	38.41	39.07	52,019
08 Jan 20	38.97000 -0.08	39.15	38.69	39.06	49,605
07 Jan 20	39.05000 -0.43	39.72	38.98	39.49	30,657
06 Jan 20	39.48000 -0.32	40.01	39.05	39.77	41,658
03 Jan 20	39.80000 -0.21	40.28	39.11	39.50	50,758
02 Jan 20	40.01000 +0.47	40.07	39.47	39.60	43,322
31 Dec 19	39.54000 -0.02	40.06	39.27	39.44	30,562
30 Dec 19	39.56000 -0.24	39.75	39.46	39.75	50,062
27 Dec 19	39.80000 -0.26	40.02	39.31	39.94	43,915
24 Dec 19	40.06000 +0.29	40.06	39.84	39.89	16,998
23 Dec 19	39.77000 +0.39	39.90	39.15	39.52	64,568
20 Dec 19	39.38000 +0.03	40.38	39.33	39.35	48,967
19 Dec 19	39.35000 -0.85	40.21	38.85	40.21	123,572
18 Dec 19	40.20000 -1.29	41.45	39.97	41.45	150,588
17 Dec 19	41.49000 +1.48	42.22	39.85	40.02	84,809
16 Dec 19	40.01000 +0.26	40.98	39.75	39.75	66,506
13 Dec 19	39.75000 -0.12	40.10	39.27	39.89	43,777
12 Dec 19	39.87000 +0.38	40.74	38.82	39.49	127,394
11 Dec 19	39.49000 +0.22	39.65	38.73	39.35	37,475
10 Dec 19	39.27000 -0.17	39.86	39.09	39.50	37,047
09 Dec 19	39.44000 +0.01	39.49	38.48	39.48	80,365
06 Dec 19	39.43000 -0.11	40.54	39.40	39.79	60,487
05 Dec 19	39.54000 +0.48	39.67	38.92	39.08	38,776
04 Dec 19	39.06000 -0.04	39.55	38.73	39.17	30,290
03 Dec 19	39.10000 +0.12	39.20	38.20	38.67	102,535
02 Dec 19	38.98000 -0.78	40.05	38.89	39.67	115,820
29 Nov 19	39.76000 -1.25	41.10	39.61	40.93	58,813
28 Nov 19	41.01000 +1.05	41.29	39.79	39.79	39,057
27 Nov 19	39.96000 +0.80	40.08	39.21	39.21	83,905
26 Nov 19	39.16000 -0.08	39.60	39.11	39.35	52,524
25 Nov 19	39.24000 -0.97	40.28	39.10	40.27	198,971
22 Nov 19	40.21000 +0.75	40.80	39.42	39.42	94,648
21 Nov 19	39.46000 -0.05	40.06	38.99	39.49	68,681
20 Nov 19	39.51000 +1.03	39.98	38.41	38.44	93,590
19 Nov 19	38.48000 -0.24	39.06	38.27	38.70	64,716
18 Nov 19	38.72000 -0.10	39.19	38.66	38.82	52,337
15 Nov 19	38.82000 -0.18	39.10	38.68	38.95	59,365
14 Nov 19	39.00000 +0.20	39.07	38.68	38.79	32,365
13 Nov 19	38.80000 +0.33	38.91	38.23	38.23	48,285
12 Nov 19	38.47000 -0.03	38.84	38.23	38.35	89,209
11 Nov 19	38.50000 +0.29	39.12	38.03	38.03	63,910
08 Nov 19	38.21000 -0.38	38.75	38.00	38.43	64,520
07 Nov 19	38.59000 +0.35	38.78	37.51	38.20	110,470
06 Nov 19	38.24000 -0.30	40.72	34.83	35.78	725,578
05 Nov 19	38.54000 +0.61	38.68	37.99	38.03	156,207
04 Nov 19	37.93000 +0.41	38.01	37.56	37.56	141,622
01 Nov 19	37.52000 +0.26	37.58	37.34	37.38	97,675
31 Oct 19	37.26000 +0.88	37.30	36.19	36.38	94,937
30 Oct 19	36.38000 +0.63	37.46	35.81	35.81	184,952
29 Oct 19	35.75000 +0.61	35.96	35.12	35.14	69,694
28 Oct 19	35.14000 +0.10	35.39	35.01	35.24	52,787
25 Oct 19	35.04000 -0.32	35.76	34.82	35.27	92,917
24 Oct 19	35.36000 -0.39	35.94	35.03	35.76	123,439
23 Oct 19	35.75000 -1.33	37.21	35.63	37.12	158,154
22 Oct 19	37.08000 -1.32	38.60	36.97	38.39	139,129
21 Oct 19	38.40000 +0.01	38.77	37.83	38.42	82,557
18 Oct 19	38.39000 -0.41	38.51	37.66	38.00	110,781
17 Oct 19	38.80000 -0.48	39.71	38.37	39.60	161,015
16 Oct 19	39.28000 -0.89	40.49	39.02	40.24	215,517
15 Oct 19	40.17000 -0.41	41.05	40.11	40.31	75,896
11 Oct 19	40.58000 +0.40	41.12	40.38	40.40	103,428
10 Oct 19	40.18000 +0.11	40.35	39.95	40.11	41,631
09 Oct 19	40.07000 +0.56	40.33	39.18	39.36	455,690
08 Oct 19	39.51000 -0.99	40.40	39.31	40.40	552,270
07 Oct 19	40.50000 -0.14	40.84	40.43	40.57	38,533
04 Oct 19	40.64000 -0.28	41.00	40.56	40.94	50,639
03 Oct 19	40.92000 +0.04	41.37	40.76	40.78	494,517
02 Oct 19	40.88000 -0.13	41.16	40.40	40.99	47,957
01 Oct 19	41.01000 +0.53	41.15	40.18	40.18	66,674
30 Sep 19	40.48000 +0.17	41.31	40.41	40.50	78,013
27 Sep 19	40.31000 -1.46	42.16	40.06	41.35	102,364
26 Sep 19	41.77000 +0.21	42.15	41.50	41.67	69,527
25 Sep 19	41.56000 -0.44	42.28	41.51	41.90	59,152
24 Sep 19	42.00000 -0.60	42.91	41.42	42.70	68,197
23 Sep 19	42.60000 -0.39	43.64	42.59	42.90	73,507
20 Sep 19	42.99000 +0.00	43.20	42.61	43.00	363,719
19 Sep 19	42.99000 +0.09	43.73	42.84	42.84	50,535
18 Sep 19	42.90000 -0.53	43.43	42.63	43.43	52,174
17 Sep 19	43.43000 -0.09	43.75	42.84	43.39	43,401
16 Sep 19	43.52000 -0.46	44.29	43.36	44.06	54,107
13 Sep 19	43.98000 +0.60	44.43	42.86	43.36	81,054
12 Sep 19	43.38000 +0.64	43.48	42.72	42.84	80,771
11 Sep 19	42.74000 +0.53	42.88	42.15	42.15	49,511
10 Sep 19	42.21000 +0.26	42.22	41.60	42.15	72,713
09 Sep 19	41.95000 +0.03	42.23	41.76	42.01	37,489
06 Sep 19	41.92000 -0.76	42.55	41.34	42.55	61,293
05 Sep 19	42.68000 +0.38	43.52	42.18	42.44	67,114
04 Sep 19	42.30000 +1.19	42.48	41.38	41.39	46,604
03 Sep 19	41.11000 -0.22	41.68	40.51	41.11	73,378
30 Aug 19	41.33000 +0.39	41.75	40.87	40.95	48,741
29 Aug 19	40.94000 +0.13	41.53	40.77	41.00	128,450
28 Aug 19	40.81000 -0.34	41.47	40.52	41.01	66,229
27 Aug 19	41.15000 -0.23	41.63	40.97	41.45	87,447
26 Aug 19	41.38000 -0.12	41.68	40.34	41.37	156,834
23 Aug 19	41.50000 -0.36	41.84	40.74	41.38	117,958
22 Aug 19	41.86000 -0.65	42.49	41.07	42.43	49,687
21 Aug 19	42.51000 +0.44	42.68	41.93	42.19	36,118
20 Aug 19	42.07000 +0.02	42.33	41.93	41.98	27,817
19 Aug 19	42.05000 +0.85	42.42	40.99	40.99	81,603
16 Aug 19	41.20000 -0.10	41.57	40.96	41.41	61,067
15 Aug 19	41.30000 -0.62	42.20	41.24	41.65	81,698
14 Aug 19	41.92000 -0.12	42.00	41.35	41.55	182,945
13 Aug 19	42.04000 +1.04	42.18	40.60	40.79	80,597
12 Aug 19	41.00000 -0.13	41.20	40.84	40.85	88,581
09 Aug 19	41.13000 -0.47	41.53	40.80	41.52	203,271
08 Aug 19	41.60000 +1.26	41.80	40.40	40.40	100,853
07 Aug 19	40.34000 -0.20	40.62	39.98	40.30	175,813
06 Aug 19	40.54000 +0.24	40.73	40.00	40.05	111,301
02 Aug 19	40.30000 -1.77	41.71	40.03	41.71	285,322
01 Aug 19	42.07000 +4.57	43.52	40.43	42.60	635,138
31 Jul 19	37.50000 +0.06	37.77	36.76	37.35	190,798
30 Jul 19	37.44000 +0.14	37.51	36.65	37.24	94,027
29 Jul 19	37.30000 +0.63	37.96	36.50	36.50	152,265
26 Jul 19	36.67000 +0.28	36.75	36.19	36.50	89,839
25 Jul 19	36.39000 -0.06	36.66	36.24	36.44	61,235
24 Jul 19	36.45000 -0.03	36.60	36.03	36.53	121,035
23 Jul 19	36.48000 +0.38	36.73	35.94	36.22	197,600
22 Jul 19	36.10000 -0.91	37.21	36.02	37.21	77,765
19 Jul 19	37.01000 +0.00	37.43	37.00	37.01	34,456
18 Jul 19	37.01000 +0.01	37.25	36.93	37.00	60,757
17 Jul 19	37.00000 -0.12	37.70	37.00	37.10	40,635
16 Jul 19	37.12000 -0.25	37.60	36.95	37.53	96,894
15 Jul 19	37.37000 +0.26	37.53	36.96	37.07	47,383
12 Jul 19	37.11000 +0.11	37.57	37.04	37.10	87,567
11 Jul 19	37.00000 -0.41	37.55	37.00	37.48	61,676
10 Jul 19	37.41000 +0.44	37.58	36.98	37.04	72,336
09 Jul 19	36.97000 -0.59	37.43	36.46	37.43	142,166
08 Jul 19	37.56000 -0.27	37.74	37.13	37.63	102,878
05 Jul 19	37.83000 -0.59	38.65	37.52	38.34	65,343
04 Jul 19	38.42000 +0.01	38.64	38.42	38.48	24,970
03 Jul 19	38.41000 +0.63	38.61	37.52	37.82	71,984
02 Jul 19	37.78000 -0.09	38.08	37.37	38.08	103,243
28 Jun 19	37.87000 -0.04	38.11	37.69	38.04	99,081
27 Jun 19	37.91000 +0.05	38.19	37.50	37.97	85,555
26 Jun 19	37.86000 -0.63	38.91	37.81	38.55	127,197
25 Jun 19	38.49000 -0.40	39.00	38.15	38.96	95,718
24 Jun 19	38.89000 -0.53	39.48	38.83	39.40	143,206
21 Jun 19	39.42000 -0.51	39.97	39.03	39.97	116,521
20 Jun 19	39.93000 +0.06	40.21	39.70	39.82	180,127
19 Jun 19	39.87000 -0.74	40.80	39.72	40.67	144,983
18 Jun 19	40.61000 -0.05	41.14	40.50	40.94	122,015
17 Jun 19	40.66000 -0.82	41.90	40.54	41.56	214,124
14 Jun 19	41.48000 -0.78	42.24	41.30	42.14	201,810
13 Jun 19	42.26000 +0.56	42.36	41.26	41.87	112,043
12 Jun 19	41.70000 -0.77	43.90	41.43	42.43	191,608
11 Jun 19	42.47000 -2.53	45.54	42.29	45.41	209,347
10 Jun 19	45.00000 -0.20	46.61	44.96	45.25	96,861
07 Jun 19	45.20000 +2.00	45.29	42.86	43.18	105,911
06 Jun 19	43.20000 +0.14	43.35	42.79	43.11	42,736
05 Jun 19	43.06000 +0.76	43.19	42.26	42.41	45,302
04 Jun 19	42.30000 +1.05	42.52	41.49	41.50	52,888
03 Jun 19	41.25000 +0.40	41.71	40.63	40.63	49,243
31 May 19	40.85000 -0.64	41.34	40.54	41.30	168,509
30 May 19	41.49000 -0.13	41.95	41.41	41.61	67,378
29 May 19	41.62000 -0.88	42.48	41.58	42.11	272,901
28 May 19	42.50000 +0.56	42.93	41.94	41.94	53,954
27 May 19	41.94000 -0.73	42.57	41.94	42.56	22,606
24 May 19	42.67000 -0.73	43.97	42.61	43.52	71,793
23 May 19	43.40000 -0.94	44.14	43.26	43.88	56,281
22 May 19	44.34000 +1.10	44.50	43.16	43.16	88,076
21 May 19	43.24000 +0.13	43.29	42.89	42.99	63,892
17 May 19	43.11000 +1.10	43.27	41.77	41.83	122,983
16 May 19	42.01000 -0.16	42.35	41.97	42.20	41,711
15 May 19	42.17000 -0.03	42.30	41.48	41.94	51,759
14 May 19	42.20000 +0.16	42.37	41.95	42.01	77,669
13 May 19	42.04000 -0.82	42.35	41.76	42.12	102,886
10 May 19	42.86000 +0.73	43.12	41.71	41.96	153,876
09 May 19	42.13000 -1.96	43.42	39.25	39.92	566,928
08 May 19	44.09000 -1.19	45.37	43.85	45.05	122,838
07 May 19	45.28000 -0.50	45.85	45.01	45.35	138,082
06 May 19	45.78000 +0.08	46.00	44.92	45.29	149,343
03 May 19	45.70000 +0.44	45.77	45.09	45.36	46,411
02 May 19	45.26000 +0.17	45.51	44.73	45.50	62,436
01 May 19	45.09000 +0.56	45.21	44.40	44.57	73,709
30 Apr 19	44.53000 +0.06	44.72	44.00	44.42	59,563
29 Apr 19	44.47000 -0.31	44.71	43.88	44.68	81,524
26 Apr 19	44.78000 +2.56	44.88	42.14	42.67	148,810
25 Apr 19	42.22000 +1.34	42.28	40.88	40.88	104,031
24 Apr 19	40.88000 +0.18	41.07	40.43	40.71	46,353
23 Apr 19	40.70000 +0.62	41.25	40.31	40.31	67,215
22 Apr 19	40.08000 -0.11	40.42	40.02	40.18	37,660
18 Apr 19	40.19000 +0.02	40.36	39.86	40.36	32,262
17 Apr 19	40.17000 +0.15	40.92	40.03	40.03	48,427
16 Apr 19	40.02000 +0.39	40.31	39.55	39.79	74,552
15 Apr 19	39.63000 +0.20	39.83	39.21	39.44	30,097
12 Apr 19	39.43000 -0.15	39.85	39.36	39.85	24,529
11 Apr 19	39.58000 +0.04	39.76	39.32	39.57	35,854
10 Apr 19	39.54000 +0.78	39.73	38.77	38.96	91,651
09 Apr 19	38.76000 +0.44	38.99	38.20	38.45	119,341
08 Apr 19	38.32000 -0.19	38.48	37.85	38.48	89,204
05 Apr 19	38.51000 +0.80	38.64	37.72	37.76	41,960
04 Apr 19	37.71000 -0.03	38.70	37.34	37.34	128,878
03 Apr 19	37.74000 +0.47	37.79	37.07	37.28	89,615
02 Apr 19	37.27000 -0.58	38.20	36.97	37.81	114,166
01 Apr 19	37.85000 +0.45	38.79	37.50	37.59	75,851
29 Mar 19	37.40000 -0.27	38.04	37.24	37.67	77,049
28 Mar 19	37.67000 +0.90	37.88	36.61	36.61	84,752
27 Mar 19	36.77000 -0.35	37.67	36.47	37.10	134,423
26 Mar 19	37.12000 -0.84	38.01	36.69	37.98	131,847
25 Mar 19	37.96000 +0.01	38.10	37.30	37.82	74,989
22 Mar 19	37.95000 -0.95	38.90	37.87	38.75	91,666
21 Mar 19	38.90000 +1.24	39.07	37.41	37.41	102,006
20 Mar 19	37.66000 -0.34	37.94	37.29	37.92	60,606
19 Mar 19	38.00000 +0.35	38.43	37.50	37.50	51,152
18 Mar 19	37.65000 -0.26	38.18	37.41	37.86	55,323
15 Mar 19	37.91000 +0.09	38.14	37.57	37.97	54,036
14 Mar 19	37.82000 -0.44	38.31	37.40	38.19	74,218
13 Mar 19	38.26000 -0.52	38.88	37.90	38.88	74,141
12 Mar 19	38.78000 -0.88	39.51	38.47	39.51	100,752
11 Mar 19	39.66000 +1.29	39.88	38.25	38.32	103,458
08 Mar 19	38.37000 +0.37	38.58	37.55	37.71	138,116
07 Mar 19	38.00000 -4.53	39.58	37.52	37.52	575,575
06 Mar 19	42.53000 -0.18	43.15	42.13	42.71	110,600
05 Mar 19	42.71000 -0.36	43.66	42.43	43.12	155,662
04 Mar 19	43.07000 -1.49	44.88	42.81	44.41	106,833
01 Mar 19	44.56000 -0.25	45.59	44.55	44.67	96,973
28 Feb 19	44.81000 -0.14	45.00	44.40	44.75	99,318
27 Feb 19	44.95000 -0.06	45.23	44.60	44.70	36,056
26 Feb 19	45.01000 +0.67	45.16	44.32	44.32	64,405
25 Feb 19	44.34000 -0.03	44.80	44.23	44.29	71,173
22 Feb 19	44.37000 +0.91	44.69	43.17	43.25	53,524
21 Feb 19	43.46000 -0.08	43.76	42.50	43.39	72,889
20 Feb 19	43.54000 +0.82	43.69	42.35	42.40	110,321
19 Feb 19	42.72000 +0.18	42.87	41.69	42.44	162,965
15 Feb 19	42.54000 -0.63	43.75	42.05	42.76	185,195
14 Feb 19	43.17000 -0.67	43.77	39.50	41.43	274,121
13 Feb 19	43.84000 +0.49	44.00	42.84	43.37	81,701
12 Feb 19	43.35000 +1.01	43.50	42.30	42.59	43,120
11 Feb 19	42.34000 -0.94	43.61	42.20	43.48	63,496
08 Feb 19	43.28000 +0.69	43.37	42.27	42.55	94,644
07 Feb 19	42.59000 -0.17	42.65	41.55	42.65	38,048
06 Feb 19	42.76000 +0.28	42.89	41.95	42.48	63,378
05 Feb 19	42.48000 +0.43	43.10	42.27	42.27	40,579
04 Feb 19	42.05000 +0.46	42.62	41.49	41.76	45,738
01 Feb 19	41.59000 -0.02	41.74	41.40	41.68	52,237
31 Jan 19	41.61000 -0.45	42.25	41.29	42.06	38,693
30 Jan 19	42.06000 -0.14	42.35	41.26	42.30	57,708
29 Jan 19	42.20000 -0.01	42.47	41.79	42.25	97,887
28 Jan 19	42.21000 -1.80	43.98	42.10	43.98	94,846
25 Jan 19	44.01000 +0.46	44.95	43.49	43.50	95,401
24 Jan 19	43.55000 -0.20	44.04	43.22	43.50	72,020
23 Jan 19	43.75000 +0.30	43.90	42.80	43.50	61,684
22 Jan 19	43.45000 -0.69	44.07	42.97	43.96	64,243
21 Jan 19	44.14000 -0.46	44.59	43.80	44.56	32,276
18 Jan 19	44.60000 -0.15	45.30	44.23	45.17	107,961
17 Jan 19	44.75000 -0.56	45.91	44.74	45.34	74,770
16 Jan 19	45.31000 +0.04	46.09	45.10	45.10	79,290
15 Jan 19	45.27000 -0.56	46.32	44.44	45.74	184,532
14 Jan 19	45.83000 +1.79	45.86	43.97	44.02	206,881
11 Jan 19	44.04000 +0.81	44.51	43.21	43.22	138,330
10 Jan 19	43.23000 +1.19	43.62	41.69	42.13	197,499
09 Jan 19	42.04000 +0.61	42.26	41.25	41.59	121,041
08 Jan 19	41.43000 +1.77	42.08	39.37	39.66	204,276
07 Jan 19	39.66000 +0.58	40.21	38.51	39.33	108,160
04 Jan 19	39.08000 +1.86	39.48	37.22	37.62	82,767
03 Jan 19	37.22000 -1.25	38.56	37.14	38.56	63,694
02 Jan 19	38.47000 +0.08	39.30	37.63	38.24	61,663
31 Dec 18	38.39000 +0.10	38.88	38.15	38.51	50,970
28 Dec 18	38.29000 +0.14	38.73	38.08	38.45	70,649
27 Dec 18	38.15000 +0.94	38.33	37.61	38.14	77,412
24 Dec 18	37.21000 +2.07	38.39	35.03	35.03	152,844
21 Dec 18	35.14000 -1.52	36.93	34.93	36.66	204,941
20 Dec 18	36.66000 -0.67	37.37	36.54	37.11	124,733
19 Dec 18	37.33000 -0.15	38.08	37.12	37.27	116,892
18 Dec 18	37.48000 +0.20	38.42	36.94	36.94	176,481
17 Dec 18	37.28000 -1.76	38.65	36.56	38.62	160,486
14 Dec 18	39.04000 -1.85	40.54	38.83	40.45	147,498
13 Dec 18	40.89000 +0.91	41.01	40.28	40.28	169,424
12 Dec 18	39.98000 -0.03	41.14	39.95	40.08	97,039
11 Dec 18	40.01000 +0.24	40.17	39.33	39.96	67,270
10 Dec 18	39.77000 -0.34	39.97	38.77	39.97	114,733
07 Dec 18	40.11000 -0.96	41.18	39.58	40.98	99,721
06 Dec 18	41.07000 -0.46	41.29	40.55	40.96	65,037
05 Dec 18	41.53000 +0.15	41.78	41.20	41.45	30,074
04 Dec 18	41.38000 +0.19	42.16	41.13	41.13	110,364
03 Dec 18	41.19000 +0.19	41.89	40.61	41.45	86,452
30 Nov 18	41.00000 +0.72	42.00	40.39	40.39	118,115
29 Nov 18	40.28000 +0.45	40.80	39.83	39.83	114,417
28 Nov 18	39.83000 -0.73	40.82	39.66	40.56	119,047
27 Nov 18	40.56000 +0.11	40.85	39.82	40.29	99,621
26 Nov 18	40.45000 -0.21	40.98	40.10	40.88	243,684
23 Nov 18	40.66000 -1.81	42.21	40.26	42.00	221,313
22 Nov 18	42.47000 +0.17	43.21	42.08	42.29	45,959
21 Nov 18	42.30000 -0.03	42.85	41.63	42.32	274,588
20 Nov 18	42.33000 -2.32	44.16	41.64	44.16	213,405
19 Nov 18	44.65000 -2.57	47.24	44.20	47.14	155,544
16 Nov 18	47.22000 +1.15	47.75	45.65	45.65	83,999
15 Nov 18	46.07000 +0.14	46.49	45.45	45.69	129,911
14 Nov 18	45.93000 +0.17	46.58	45.61	45.76	108,229
13 Nov 18	45.76000 +0.27	46.14	44.59	44.63	182,914
12 Nov 18	45.49000 -0.47	46.95	45.35	45.90	125,601
09 Nov 18	45.96000 -0.02	46.40	45.13	45.44	166,098
08 Nov 18	45.98000 -0.42	46.24	45.12	46.19	141,128
07 Nov 18	46.40000 -0.88	47.29	43.00	43.60	349,917
06 Nov 18	47.28000 +1.13	47.60	46.15	46.15	90,545
05 Nov 18	46.15000 -0.34	46.90	45.86	46.40	182,182
02 Nov 18	46.49000 -1.31	48.37	46.09	47.97	89,918
01 Nov 18	47.80000 +0.96	48.06	46.29	46.84	103,760
31 Oct 18	46.84000 +2.77	46.92	44.26	44.26	167,593
30 Oct 18	44.07000 -0.95	45.20	43.80	44.88	138,017
29 Oct 18	45.02000 -0.14	45.52	44.63	45.28	92,077
26 Oct 18	45.16000 -1.09	46.51	44.88	46.12	148,915
25 Oct 18	46.25000 -0.86	47.20	46.22	47.13	106,208
24 Oct 18	47.11000 -1.24	48.92	46.27	48.23	109,303
23 Oct 18	48.35000 -1.40	49.30	47.64	49.28	122,661
22 Oct 18	49.75000 +0.00	50.50	49.06	49.79	59,611
19 Oct 18	49.75000 +0.21	49.98	49.19	49.54	72,166
18 Oct 18	49.54000 -0.39	50.34	49.00	49.74	125,112
17 Oct 18	49.93000 +0.12	50.26	49.00	49.91	115,408
16 Oct 18	49.81000 +0.95	49.84	48.87	48.93	139,428
15 Oct 18	48.86000 +0.46	48.88	47.95	48.39	65,711
12 Oct 18	48.40000 +0.56	48.54	47.64	48.20	104,304
11 Oct 18	47.84000 +1.03	48.07	46.02	46.02	141,164
10 Oct 18	46.81000 -0.12	46.97	45.55	46.89	146,911
09 Oct 18	46.93000 -1.36	48.45	46.75	48.30	109,671
05 Oct 18	48.29000 +0.23	48.48	47.81	48.07	66,214
04 Oct 18	48.06000 -0.82	48.97	47.65	48.97	127,194
03 Oct 18	48.88000 +0.03	49.16	48.51	48.93	62,341
02 Oct 18	48.85000 -1.01	50.18	48.30	50.09	127,428
01 Oct 18	49.86000 -1.36	51.79	49.37	51.79	126,030
28 Sep 18	51.22000 +0.31	53.50	50.21	50.91	216,932
27 Sep 18	50.91000 +1.11	51.47	49.99	49.99	116,438
26 Sep 18	49.80000 -2.67	52.45	49.65	52.45	228,065
25 Sep 18	52.47000 -0.76	53.51	52.11	53.41	139,542
24 Sep 18	53.23000 -0.17	53.72	52.75	53.35	54,810
21 Sep 18	53.40000 -0.35	53.99	52.77	53.72	77,412
20 Sep 18	53.75000 +0.04	53.90	53.15	53.83	42,124
19 Sep 18	53.71000 +0.11	53.90	53.44	53.67	85,123
18 Sep 18	53.60000 +0.77	53.89	52.80	52.99	114,686
17 Sep 18	52.83000 -0.72	53.63	52.38	53.63	77,797
14 Sep 18	53.55000 +1.25	53.60	52.22	52.22	129,092
13 Sep 18	52.30000 +0.68	52.40	51.52	51.89	70,246
12 Sep 18	51.62000 +0.00	51.69	51.17	51.59	65,018
11 Sep 18	51.62000 +0.12	51.88	51.29	51.50	50,375
10 Sep 18	51.50000 +0.69	51.99	50.81	50.95	71,703
07 Sep 18	50.81000 +0.37	51.44	50.05	50.39	60,468
06 Sep 18	50.44000 -0.02	50.83	50.28	50.53	91,043
05 Sep 18	50.46000 -0.61	50.99	49.79	50.99	97,559
04 Sep 18	51.07000 -0.94	52.31	50.50	52.00	100,637
31 Aug 18	52.01000 -0.14	52.70	51.58	52.16	62,235
30 Aug 18	52.15000 -0.13	52.62	51.68	52.08	62,762
29 Aug 18	52.28000 -0.18	52.49	51.81	52.40	61,126
28 Aug 18	52.46000 -0.87	53.43	51.93	53.43	82,688
27 Aug 18	53.33000 -0.13	53.90	53.08	53.56	159,391
24 Aug 18	53.46000 +1.15	53.62	52.22	52.42	240,436
23 Aug 18	52.31000 +0.28	52.41	51.98	52.05	69,261
22 Aug 18	52.03000 +0.32	52.04	51.60	51.68	77,202
21 Aug 18	51.71000 -0.17	52.11	51.55	51.88	73,232
20 Aug 18	51.88000 -0.07	52.08	51.50	52.00	53,892
17 Aug 18	51.95000 +0.36	52.10	51.34	51.55	70,088
16 Aug 18	51.59000 -0.46	52.40	51.35	52.05	214,062
15 Aug 18	52.05000 +0.10	52.05	51.15	51.80	118,550
14 Aug 18	51.95000 -0.22	52.43	51.71	52.33	95,679
13 Aug 18	52.17000 -0.15	52.55	51.89	52.32	117,780
10 Aug 18	52.32000 +0.17	52.69	52.01	52.12	123,018
09 Aug 18	52.15000 +0.14	52.35	51.93	52.06	208,411
08 Aug 18	52.01000 -3.04	52.70	51.31	52.70	600,439
07 Aug 18	55.05000 -0.86	56.79	54.99	56.27	73,928
03 Aug 18	55.91000 -0.12	56.48	55.28	56.36	127,378
02 Aug 18	56.03000 +3.10	57.50	53.26	53.26	313,815
01 Aug 18	52.93000 -0.37	53.80	52.18	53.64	97,515
31 Jul 18	53.30000 +0.08	53.94	52.67	53.17	81,049
30 Jul 18	53.22000 -1.48	54.77	52.13	54.72	149,863
27 Jul 18	54.70000 -2.24	57.14	54.55	56.89	122,410
26 Jul 18	56.94000 +0.27	58.07	56.29	56.65	63,643
25 Jul 18	56.67000 +0.07	57.40	56.42	56.64	31,050
24 Jul 18	56.60000 +0.13	57.50	56.45	56.47	83,805
23 Jul 18	56.47000 +1.39	57.25	55.25	55.25	213,877
20 Jul 18	55.08000 -1.31	56.39	55.01	56.35	57,286
19 Jul 18	56.39000 -0.87	57.73	56.16	57.26	31,900
18 Jul 18	57.26000 +0.22	57.86	56.99	57.10	33,408
17 Jul 18	57.04000 +0.13	57.62	56.72	56.90	47,938
16 Jul 18	56.91000 -0.38	57.48	56.85	57.26	46,909
13 Jul 18	57.29000 +0.34	57.56	56.32	56.95	50,893
12 Jul 18	56.95000 -0.21	57.81	56.73	57.24	67,803
11 Jul 18	57.16000 -0.13	58.18	57.09	57.14	57,912
10 Jul 18	57.29000 -0.07	57.58	55.87	57.58	145,591
09 Jul 18	57.36000 -0.62	58.05	56.89	57.96	59,981
06 Jul 18	57.98000 -0.31	58.29	57.55	58.29	67,944
05 Jul 18	58.29000 -0.61	59.40	58.26	58.96	65,868
04 Jul 18	58.90000 +0.92	59.00	57.82	57.82	11,219
03 Jul 18	57.98000 -0.31	59.06	57.69	58.35	71,004
29 Jun 18	58.29000 -0.23	58.77	58.20	58.52	86,003
28 Jun 18	58.52000 +0.42	58.78	57.92	57.92	90,085
27 Jun 18	58.10000 -0.77	58.90	57.66	58.84	135,799
26 Jun 18	58.87000 +0.87	59.16	57.97	58.15	140,908
25 Jun 18	58.00000 +0.24	58.35	57.01	57.70	167,906
22 Jun 18	57.76000 +0.59	57.90	56.87	57.37	96,577
21 Jun 18	57.17000 +0.07	57.81	56.92	57.13	34,513
20 Jun 18	57.10000 +0.04	57.34	56.21	57.15	45,204
19 Jun 18	57.06000 +0.03	57.20	55.31	57.00	85,259
18 Jun 18	57.03000 +0.87	57.24	55.91	55.95	54,834
15 Jun 18	56.16000 +1.51	56.27	54.64	54.64	73,521
14 Jun 18	54.65000 +1.06	54.71	53.50	53.61	49,528
13 Jun 18	53.59000 +0.01	53.84	52.91	53.50	74,730
12 Jun 18	53.58000 +3.28	53.77	50.43	50.43	119,223
11 Jun 18	50.30000 +0.20	50.64	49.56	50.15	49,492
08 Jun 18	50.10000 +0.52	50.42	49.48	49.64	34,430
07 Jun 18	49.58000 -0.32	50.09	49.34	49.88	74,008
06 Jun 18	49.90000 -0.22	50.20	49.58	50.17	27,865
05 Jun 18	50.12000 -0.30	50.60	50.03	50.48	28,372
04 Jun 18	50.42000 -0.03	50.88	50.20	50.58	47,843
01 Jun 18	50.45000 +0.35	50.88	50.10	50.10	80,660
31 May 18	50.10000 -0.21	50.63	49.91	50.41	72,952
30 May 18	50.31000 +0.60	50.58	49.53	49.76	53,617
29 May 18	49.71000 -0.57	50.27	49.45	50.12	40,520
28 May 18	50.28000 +0.36	50.46	49.75	49.96	50,326
25 May 18	49.92000 +0.40	50.06	49.42	49.49	62,133
24 May 18	49.52000 -1.13	50.66	49.28	50.64	128,262
23 May 18	50.65000 +0.09	51.00	50.38	50.52	46,886
22 May 18	50.56000 -0.34	50.89	50.28	50.80	125,144
18 May 18	50.90000 +0.71	51.22	50.15	50.31	87,543
17 May 18	50.19000 +0.41	50.35	49.76	49.85	104,460
16 May 18	49.78000 -1.35	51.42	49.47	51.11	121,552
15 May 18	51.13000 +0.03	51.44	51.00	51.12	82,294
14 May 18	51.10000 -0.30	51.56	50.93	51.38	91,846
11 May 18	51.40000 +0.15	51.86	51.18	51.25	81,787
10 May 18	51.25000 -2.32	53.29	51.00	53.27	167,567
09 May 18	53.57000 +3.65	55.24	50.50	50.50	344,292
08 May 18	49.92000 +0.55	50.13	49.15	49.51	76,428
07 May 18	49.37000 +0.22	49.45	49.02	49.24	80,601
04 May 18	49.15000 +0.07	49.27	48.54	49.18	95,551
03 May 18	49.08000 +0.56	49.19	47.89	47.96	62,392
02 May 18	48.52000 +0.40	48.96	47.97	48.16	106,887
01 May 18	48.12000 +0.09	48.19	47.07	48.09	118,643
30 Apr 18	48.03000 -1.44	49.60	47.95	49.60	87,034
27 Apr 18	49.47000 -0.25	49.80	49.06	49.68	36,070
26 Apr 18	49.72000 +2.22	49.89	47.50	47.50	193,403
25 Apr 18	47.50000 -0.01	47.64	46.77	47.50	111,692
24 Apr 18	47.51000 +0.81	48.63	46.76	46.76	146,671
23 Apr 18	46.70000 +0.27	46.76	45.86	46.59	152,139
20 Apr 18	46.43000 +0.05	47.07	46.11	46.45	158,155
19 Apr 18	46.38000 -0.11	46.76	46.15	46.51	57,845
18 Apr 18	46.49000 -0.75	47.56	46.25	47.28	120,880
17 Apr 18	47.24000 +0.51	47.57	46.44	46.89	108,838
16 Apr 18	46.73000 -1.27	48.68	46.56	48.10	149,209
13 Apr 18	48.00000 -1.24	49.59	47.75	49.32	87,523
12 Apr 18	49.24000 -0.04	49.93	49.04	49.43	77,148
11 Apr 18	49.28000 -1.04	50.25	49.25	50.17	67,956
10 Apr 18	50.32000 +1.28	50.62	49.28	49.28	185,580
09 Apr 18	49.04000 -0.44	50.55	49.04	49.65	50,222
06 Apr 18	49.48000 -0.54	50.00	49.20	49.94	118,789
05 Apr 18	50.02000 -0.86	51.02	50.00	50.99	43,243
04 Apr 18	50.88000 -0.26	51.13	50.01	50.69	52,093
03 Apr 18	51.14000 -0.30	51.97	51.05	51.46	47,881
02 Apr 18	51.44000 -1.60	53.26	51.29	53.26	69,608
29 Mar 18	53.04000 +1.10	53.43	51.99	51.99	65,252
28 Mar 18	51.94000 +0.04	52.26	51.24	51.81	61,854
27 Mar 18	51.90000 -0.30	53.25	51.40	51.89	90,127
26 Mar 18	52.20000 +0.57	52.61	51.98	52.06	221,551
23 Mar 18	51.63000 -0.18	52.39	51.56	51.59	60,687
22 Mar 18	51.81000 -0.98	52.69	51.60	52.69	76,818
21 Mar 18	52.79000 +0.01	53.32	52.30	52.68	66,566
20 Mar 18	52.78000 +0.36	53.08	51.13	51.94	135,202
19 Mar 18	52.42000 -0.55	53.15	52.38	52.91	72,092
16 Mar 18	52.97000 -1.37	54.31	51.76	54.10	223,005
15 Mar 18	54.34000 -1.65	56.01	54.28	55.94	120,963
14 Mar 18	55.99000 -0.73	56.73	55.37	56.70	74,697
13 Mar 18	56.72000 -0.11	57.10	56.65	57.02	66,068
12 Mar 18	56.83000 +0.00	57.26	56.09	56.09	100,418
09 Mar 18	56.83000 -2.32	59.03	56.05	59.03	174,257
08 Mar 18	59.15000 -0.03	61.76	58.07	61.76	185,132
07 Mar 18	59.18000 +0.33	59.85	58.50	58.82	207,659
06 Mar 18	58.85000 +1.07	59.63	58.39	59.12	95,045
05 Mar 18	57.78000 +1.22	58.30	56.28	56.61	78,427
02 Mar 18	56.56000 +1.88	56.70	54.45	54.45	158,201
01 Mar 18	54.68000 -0.88	55.47	54.28	55.32	101,584
28 Feb 18	55.56000 +0.59	56.04	54.95	54.97	30,814
27 Feb 18	54.97000 -0.81	56.27	54.97	56.05	49,200
26 Feb 18	55.78000 -1.08	56.94	55.59	56.94	53,202
23 Feb 18	56.86000 +0.49	57.21	55.78	56.37	45,958
22 Feb 18	56.37000 +0.40	57.30	55.67	56.45	64,835
21 Feb 18	55.97000 +1.58	56.43	54.58	54.75	129,591
20 Feb 18	54.39000 +0.09	54.83	53.93	54.14	29,215
16 Feb 18	54.30000 +1.14	54.75	52.94	53.07	40,988
15 Feb 18	53.16000 +1.15	53.41	51.96	52.10	101,532
14 Feb 18	52.01000 +0.56	52.15	51.02	51.26	118,059
13 Feb 18	51.45000 -0.11	51.81	51.16	51.33	27,385
12 Feb 18	51.56000 +0.89	52.18	50.81	50.85	29,485
09 Feb 18	50.67000 +0.27	50.84	49.44	50.12	59,932
08 Feb 18	50.40000 -1.34	51.75	50.40	51.74	30,078
07 Feb 18	51.74000 +0.63	52.68	51.14	51.14	44,658
06 Feb 18	51.11000 -0.19	52.16	50.61	50.61	42,983
05 Feb 18	51.30000 -0.34	52.38	50.09	51.39	50,099
02 Feb 18	51.64000 -1.52	52.86	50.75	52.86	99,340
01 Feb 18	53.16000 +0.13	53.40	52.35	52.98	48,088
31 Jan 18	53.03000 -0.22	53.63	52.53	53.01	37,322
30 Jan 18	53.25000 -0.70	54.01	53.01	53.31	32,989
29 Jan 18	53.95000 -0.03	54.08	53.01	53.65	53,881
26 Jan 18	53.98000 +0.07	54.39	53.56	54.00	30,497
25 Jan 18	53.91000 +1.91	54.20	52.00	52.00	47,585
24 Jan 18	52.00000 -0.52	52.76	51.79	52.49	65,782
23 Jan 18	52.52000 -0.07	52.91	52.34	52.34	40,748
22 Jan 18	52.59000 -1.59	54.23	52.27	54.00	70,465
19 Jan 18	54.18000 +0.07	54.75	54.04	54.36	47,781
18 Jan 18	54.11000 +0.23	54.24	53.76	53.85	35,559
17 Jan 18	53.88000 +0.12	54.48	53.69	53.72	35,338
16 Jan 18	53.76000 +0.16	54.28	53.65	53.66	46,311
15 Jan 18	53.60000 +0.35	54.27	53.02	53.02	12,684
12 Jan 18	53.25000 -0.33	54.54	53.15	53.50	47,222
11 Jan 18	53.58000 -0.17	53.75	53.06	53.75	16,290
10 Jan 18	53.75000 -0.01	54.54	53.62	54.12	28,866
09 Jan 18	53.76000 +1.14	54.12	52.41	52.93	53,459
08 Jan 18	52.62000 -0.13	52.85	52.21	52.75	38,122
05 Jan 18	52.75000 +0.02	52.80	52.50	52.73	25,590
04 Jan 18	52.73000 -0.43	53.12	52.60	53.12	69,918
03 Jan 18	53.16000 -0.34	53.42	53.00	53.32	37,476
02 Jan 18	53.50000 -0.52	54.02	53.25	53.70	83,204
29 Dec 17	54.02000 +0.41	54.17	53.59	53.81	35,849
28 Dec 17	53.61000 +0.61	53.80	52.74	53.00	39,549
27 Dec 17	53.00000 +0.36	53.00	52.38	52.90	18,259
22 Dec 17	52.64000 +0.34	52.98	52.08	52.31	21,320
21 Dec 17	52.30000 -0.48	52.88	51.94	52.73	30,620
20 Dec 17	52.78000 +0.07	53.32	51.73	53.00	59,321
19 Dec 17	52.71000 -0.32	53.49	52.65	53.00	38,569
18 Dec 17	53.03000 +0.11	53.28	52.85	53.01	34,621
15 Dec 17	52.92000 -0.11	53.97	52.80	52.97	50,253
14 Dec 17	53.03000 +0.01	53.63	52.85	53.12	61,078
13 Dec 17	53.02000 -1.00	54.10	52.50	54.00	95,758
12 Dec 17	54.02000 +0.07	54.35	53.68	53.89	28,614
11 Dec 17	53.95000 -0.10	54.20	53.39	54.04	43,300
08 Dec 17	54.05000 -0.02	54.41	53.82	54.01	47,660
07 Dec 17	54.07000 +0.32	54.54	53.60	53.82	53,536
06 Dec 17	53.75000 -0.08	54.02	53.38	53.70	100,113
05 Dec 17	53.83000 -0.05	53.94	53.61	53.89	34,465
04 Dec 17	53.88000 +0.25	54.23	53.18	53.77	53,802
01 Dec 17	53.63000 -0.44	54.28	52.77	54.15	90,966
30 Nov 17	54.07000 +1.58	54.07	52.59	52.59	124,011
29 Nov 17	52.49000 +0.50	52.75	52.03	52.11	26,862
28 Nov 17	51.99000 -0.30	52.63	51.90	52.44	114,819
27 Nov 17	52.29000 -0.25	52.95	51.83	52.94	39,327
24 Nov 17	52.54000 +0.36	52.89	52.19	52.19	39,083
23 Nov 17	52.18000 -0.09	52.54	52.01	52.01	23,315
22 Nov 17	52.27000 +0.27	53.12	51.71	52.00	97,941
21 Nov 17	52.00000 +0.41	52.50	51.52	51.52	55,285
20 Nov 17	51.59000 +1.59	51.83	50.00	50.00	79,396
17 Nov 17	50.00000 +1.23	50.20	48.65	48.65	63,302
16 Nov 17	48.77000 +0.38	49.00	48.22	48.68	30,688
15 Nov 17	48.39000 -0.42	48.98	48.22	48.68	53,803
14 Nov 17	48.81000 -0.45	49.54	48.39	49.54	53,824
13 Nov 17	49.26000 +0.93	49.70	48.50	48.57	69,540
10 Nov 17	48.33000 -0.18	48.61	47.61	48.61	46,876
09 Nov 17	48.51000 +1.26	48.83	47.27	48.33	149,535
08 Nov 17	47.25000 +0.00	48.50	43.73	46.96	367,671
07 Nov 17	47.25000 -0.65	48.00	47.00	47.80	101,690
06 Nov 17	47.90000 -0.35	49.40	47.67	48.01	87,409
03 Nov 17	48.25000 -0.22	48.43	48.15	48.43	84,246
02 Nov 17	48.47000 -0.85	49.11	47.88	49.11	130,484
01 Nov 17	49.32000 +1.56	50.70	47.72	47.72	161,042
31 Oct 17	47.76000 -0.14	48.12	47.28	48.00	59,184
30 Oct 17	47.90000 +0.25	48.74	47.20	47.64	149,500
27 Oct 17	47.65000 -3.71	51.10	47.42	51.10	398,900
26 Oct 17	51.36000 -0.15	51.54	50.84	51.51	74,410
25 Oct 17	51.51000 -0.32	51.90	50.89	51.90	59,268
24 Oct 17	51.83000 +1.45	52.05	50.30	50.40	106,692
23 Oct 17	50.38000 -0.99	51.38	49.49	51.38	99,063
20 Oct 17	51.37000 +0.83	51.41	50.72	50.72	35,596
19 Oct 17	50.54000 -0.81	51.43	50.12	51.43	58,597
18 Oct 17	51.35000 +0.96	51.43	50.66	50.74	55,880
17 Oct 17	50.39000 +0.91	50.50	49.12	49.57	39,344
16 Oct 17	49.48000 +0.10	50.12	49.20	49.59	54,720
13 Oct 17	49.38000 -0.72	50.26	49.29	50.26	73,867
12 Oct 17	50.10000 -0.49	50.82	50.00	50.82	72,496
11 Oct 17	50.59000 -0.30	51.74	50.28	51.25	95,114
10 Oct 17	50.89000 +1.40	51.02	49.60	49.60	137,397
06 Oct 17	49.49000 +0.84	49.97	48.44	48.82	287,777
05 Oct 17	48.65000 -0.28	49.42	48.30	48.97	69,238
04 Oct 17	48.93000 +0.87	49.12	47.98	48.00	131,428
03 Oct 17	48.06000 -0.40	48.67	47.97	48.67	53,930
02 Oct 17	48.46000 +0.28	48.85	47.98	48.20	81,395
29 Sep 17	48.18000 +1.61	48.99	46.88	47.27	134,322
28 Sep 17	46.57000 +0.81	46.83	45.71	46.00	80,506
27 Sep 17	45.76000 +0.26	46.22	44.52	45.50	87,090
26 Sep 17	45.50000 +1.59	45.66	43.95	44.00	119,903
25 Sep 17	43.91000 +0.50	43.97	43.26	43.46	67,759
22 Sep 17	43.41000 -0.04	43.53	43.02	43.45	63,159
21 Sep 17	43.45000 -0.41	43.96	43.42	43.93	30,764
20 Sep 17	43.86000 +0.32	43.90	43.40	43.62	51,100
19 Sep 17	43.54000 -0.41	43.90	42.55	43.89	137,738
18 Sep 17	43.95000 -0.76	45.00	43.72	44.96	57,519
15 Sep 17	44.71000 +0.56	45.14	44.14	44.20	1,256,478
14 Sep 17	44.15000 +0.54	44.27	43.15	43.61	83,989
13 Sep 17	43.61000 +0.16	44.06	43.38	43.39	217,223
12 Sep 17	43.45000 +0.65	43.75	42.94	42.98	158,286
11 Sep 17	42.80000 -0.21	43.87	42.50	43.00	229,072
08 Sep 17	43.01000 +0.66	43.25	42.11	42.37	64,730
07 Sep 17	42.35000 -0.25	42.65	41.73	42.33	91,201
06 Sep 17	42.60000 -0.63	43.71	42.18	43.38	115,295
05 Sep 17	43.23000 -1.65	45.01	43.00	45.01	71,088
01 Sep 17	44.88000 -0.94	45.79	44.51	45.74	82,328
31 Aug 17	45.82000 +0.07	45.93	45.61	45.84	119,836
30 Aug 17	45.75000 -0.10	45.93	45.43	45.69	44,575
29 Aug 17	45.85000 +0.35	46.10	45.08	45.50	118,133
28 Aug 17	45.50000 +0.00	45.79	45.01	45.50	87,291
25 Aug 17	45.50000 +0.24	45.53	45.27	45.27	38,402
24 Aug 17	45.26000 -0.33	45.68	45.15	45.65	49,008
23 Aug 17	45.59000 -0.06	45.82	45.54	45.72	44,282
22 Aug 17	45.65000 +0.15	45.79	45.49	45.68	29,950
21 Aug 17	45.50000 +0.40	45.95	44.93	45.09	45,565
18 Aug 17	45.10000 -0.65	45.90	45.00	45.84	86,640
17 Aug 17	45.75000 -0.35	46.10	45.54	46.10	36,093
16 Aug 17	46.10000 -0.20	46.50	45.98	46.50	91,727
15 Aug 17	46.30000 -0.19	46.74	46.11	46.50	39,603
14 Aug 17	46.49000 +0.96	46.87	45.67	45.86	84,519
11 Aug 17	45.53000 -0.48	46.17	45.53	46.06	41,079
10 Aug 17	46.01000 +0.01	46.49	45.84	46.18	32,997
09 Aug 17	46.00000 -0.42	46.62	45.74	46.35	72,008
08 Aug 17	46.42000 -1.03	48.14	46.25	47.90	95,420
04 Aug 17	47.45000 -0.61	48.00	46.29	47.51	162,576
03 Aug 17	48.06000 +2.24	48.40	44.45	45.25	181,658
02 Aug 17	45.82000 +8.27	46.52	42.00	42.00	424,145
01 Aug 17	37.55000 -0.67	38.11	37.45	38.11	55,868
31 Jul 17	38.22000 +0.18	38.65	37.85	38.37	33,044
28 Jul 17	38.04000 +0.13	38.04	37.72	37.75	9,561
27 Jul 17	37.91000 -0.19	38.48	37.68	38.00	19,012
26 Jul 17	38.10000 +0.27	38.36	38.02	38.36	16,608
25 Jul 17	37.83000 +0.33	38.50	37.63	37.63	30,880
24 Jul 17	37.50000 -0.30	37.70	37.10	37.66	17,968
21 Jul 17	37.80000 +0.70	37.83	37.04	37.05	14,525
20 Jul 17	37.10000 -0.36	37.73	37.01	37.70	10,990
19 Jul 17	37.46000 +0.15	37.75	37.22	37.31	25,404
18 Jul 17	37.31000 -0.34	37.51	37.12	37.51	13,493
17 Jul 17	37.65000 -0.11	37.81	37.31	37.78	13,769
14 Jul 17	37.76000 +0.38	38.16	37.66	37.66	28,941
13 Jul 17	37.38000 +1.05	37.57	36.64	37.57	36,722
12 Jul 17	36.33000 -0.72	37.30	35.97	37.27	31,389
11 Jul 17	37.05000 -0.38	37.80	37.03	37.10	30,118
10 Jul 17	37.43000 -0.77	38.20	37.39	38.20	13,540
07 Jul 17	38.20000 -0.23	38.45	37.65	38.33	33,317
06 Jul 17	38.43000 +0.04	38.50	37.43	38.25	28,202
05 Jul 17	38.39000 -0.20	38.98	38.39	38.49	20,388
04 Jul 17	38.59000 -0.11	38.80	38.11	38.80	7,587
30 Jun 17	38.70000 +0.17	39.00	38.38	38.44	28,412
29 Jun 17	38.53000 -0.23	38.81	38.28	38.76	54,062
28 Jun 17	38.76000 +0.10	39.00	38.60	38.66	11,489
27 Jun 17	38.66000 +0.18	38.74	38.50	38.66	54,629
26 Jun 17	38.48000 -0.33	38.80	38.25	38.80	35,738
23 Jun 17	38.81000 +0.13	39.00	38.42	38.51	17,395
22 Jun 17	38.68000 +0.18	38.73	38.25	38.38	48,543
21 Jun 17	38.50000 +2.59	38.50	36.76	36.76	50,417
20 Jun 17	35.91000 -0.51	36.74	35.87	36.50	67,293
19 Jun 17	36.42000 +1.55	37.20	34.96	34.96	63,025
16 Jun 17	34.87000 -0.49	35.58	34.52	35.42	162,090
15 Jun 17	35.36000 -0.60	36.04	35.20	35.80	113,427
14 Jun 17	35.96000 -1.32	37.63	35.92	37.63	124,835
13 Jun 17	37.28000 -0.53	38.02	37.17	37.81	82,326
12 Jun 17	37.81000 -1.19	38.89	37.75	38.89	64,065
09 Jun 17	39.00000 +0.70	39.03	37.31	38.30	158,358
08 Jun 17	38.30000 -0.49	38.77	38.13	38.76	62,780
07 Jun 17	38.79000 -0.61	39.21	38.70	39.06	176,716
06 Jun 17	39.40000 +0.05	39.40	39.22	39.37	23,547
05 Jun 17	39.35000 -0.08	39.48	39.16	39.45	35,998
02 Jun 17	39.43000 -0.09	39.60	39.21	39.60	21,748
01 Jun 17	39.52000 -0.06	39.70	39.33	39.58	28,390
31 May 17	39.58000 +0.33	39.75	39.30	39.30	78,780
30 May 17	39.25000 +0.47	39.42	38.70	38.78	75,122
29 May 17	38.78000 -0.04	39.19	38.55	39.19	24,801
26 May 17	38.82000 +0.22	39.18	38.50	38.70	39,657
25 May 17	38.60000 -0.14	39.42	38.38	39.42	47,489
24 May 17	38.74000 -0.10	38.98	38.55	38.90	44,828
23 May 17	38.84500 -0.69	39.98	38.75	39.90	54,531
19 May 17	39.54000 +0.39	39.64	39.02	39.02	49,504
18 May 17	39.15000 -0.24	39.49	38.81	39.00	28,865
17 May 17	39.39000 -0.60	39.95	39.34	39.93	42,069
16 May 17	39.99000 -1.28	40.32	39.91	40.26	174,398
15 May 17	41.27000 -0.27	41.73	40.74	40.98	19,586
12 May 17	41.54000 -0.98	42.67	39.80	42.52	65,880
11 May 17	42.52000 +0.55	43.06	42.15	42.27	34,069
10 May 17	41.97000 +0.33	42.04	41.65	41.74	25,078
09 May 17	41.64000 +0.13	41.99	41.53	41.99	16,587
08 May 17	41.51000 +0.89	41.95	40.96	40.96	64,350
05 May 17	40.62000 +0.62	41.01	40.00	40.00	26,843
04 May 17	40.00000 +0.00	40.35	39.77	40.00	25,142
03 May 17	40.00000 +0.61	40.10	39.69	39.69	50,735
02 May 17	39.39000 +0.19	39.69	39.22	39.22	30,326
01 May 17	39.20000 -0.02	39.71	39.13	39.13	23,950
28 Apr 17	39.22000 +0.26	39.34	38.89	38.91	18,766
27 Apr 17	38.96000 +0.46	39.14	38.50	38.76	88,160
26 Apr 17	38.50000 -0.17	39.06	38.50	38.62	142,448
25 Apr 17	38.67000 +0.16	38.94	38.27	38.67	65,168
24 Apr 17	38.51000 +0.31	38.78	38.27	38.29	163,575
21 Apr 17	38.20000 -0.39	38.79	37.91	37.91	34,544
20 Apr 17	38.59000 -0.15	40.00	38.50	38.52	28,761
19 Apr 17	38.74000 -0.08	39.09	38.56	39.09	13,844
18 Apr 17	38.82000 +0.14	39.35	38.60	38.68	14,973
17 Apr 17	38.68000 -0.07	39.00	38.67	39.00	48,663
13 Apr 17	38.75000 -0.22	38.92	38.40	38.92	18,745
12 Apr 17	38.97000 +0.22	39.19	38.69	38.99	19,646
11 Apr 17	38.75000 -0.58	39.28	38.12	39.10	19,828
10 Apr 17	39.33000 +0.59	39.74	38.62	38.86	23,221
07 Apr 17	38.74000 +0.29	38.94	38.14	38.25	24,517
06 Apr 17	38.45000 -0.35	38.60	38.34	38.56	43,923
05 Apr 17	38.80000 -0.15	39.05	38.68	39.02	10,292
04 Apr 17	38.95000 +0.69	39.00	38.44	38.45	35,599
03 Apr 17	38.26000 -0.43	39.00	37.85	38.29	46,583
31 Mar 17	38.69000 +1.30	39.24	37.31	37.31	58,969
30 Mar 17	37.39000 -0.43	37.79	37.39	37.56	28,614
29 Mar 17	37.82000 +0.12	37.85	37.35	37.67	11,608
28 Mar 17	37.70000 +0.06	37.85	37.64	37.73	17,566
27 Mar 17	37.64000 -0.05	37.75	37.29	37.75	17,407
24 Mar 17	37.69000 +0.39	37.71	37.26	37.29	8,849
23 Mar 17	37.30000 -0.59	37.86	37.27	37.85	15,061
22 Mar 17	37.89000 +0.05	37.89	37.55	37.64	11,686
21 Mar 17	37.84000 -0.01	37.92	37.57	37.84	139,808
20 Mar 17	37.85000 -0.04	38.23	37.22	38.21	37,469
17 Mar 17	37.89000 +0.09	37.90	37.47	37.80	198,234
16 Mar 17	37.80000 +0.01	37.89	37.52	37.85	46,391
15 Mar 17	37.79000 +0.29	37.85	37.54	37.77	61,695
14 Mar 17	37.50000 +0.62	38.89	37.21	37.59	115,179
13 Mar 17	36.88000 +0.08	36.89	36.61	36.84	9,947
10 Mar 17	36.80000 +0.34	37.23	36.29	36.89	26,679
09 Mar 17	36.46000 +0.47	37.00	35.75	35.90	26,852
08 Mar 17	35.99000 +0.20	36.16	35.86	35.89	25,699
07 Mar 17	35.79000 +0.89	35.85	34.55	34.55	19,737
06 Mar 17	34.90000 +0.69	35.10	34.06	34.06	18,087
03 Mar 17	34.21000 -0.82	34.82	34.18	34.82	16,606
02 Mar 17	35.03000 -0.33	35.50	34.17	35.45	21,463
01 Mar 17	35.36000 +0.07	35.53	35.16	35.16	21,111
28 Feb 17	35.29000 -0.14	35.53	35.00	35.53	22,008
27 Feb 17	35.43000 +0.06	35.54	35.14	35.40	26,565
24 Feb 17	35.37000 -0.51	36.00	35.16	35.50	43,644
23 Feb 17	35.88000 +2.18	36.07	33.86	33.86	69,161
22 Feb 17	33.70000 +3.33	33.79	30.33	30.33	43,512
21 Feb 17	30.37000 -0.10	30.57	30.30	30.40	36,341
17 Feb 17	30.47000 -0.25	30.54	30.18	30.52	86,116
16 Feb 17	30.72000 +0.55	30.97	30.24	30.35	47,431
15 Feb 17	30.17000 -0.34	30.55	30.01	30.48	28,247
14 Feb 17	30.51000 -0.24	30.71	30.36	30.64	21,511
13 Feb 17	30.75000 -0.43	31.18	30.67	31.18	21,694
10 Feb 17	31.18000 -0.27	31.64	30.84	31.16	41,849
09 Feb 17	31.45000 +0.00	31.63	31.40	31.43	16,871
08 Feb 17	31.45000 +0.09	31.64	30.96	30.96	15,488
07 Feb 17	31.36000 +0.35	31.63	31.15	31.42	32,489
06 Feb 17	31.01000 +0.71	31.43	30.54	30.59	65,858
03 Feb 17	30.30000 -0.85	31.40	30.30	31.15	28,416
02 Feb 17	31.15000 -0.24	31.50	31.05	31.50	12,874
01 Feb 17	31.39000 -0.08	31.54	31.36	31.50	17,101
31 Jan 17	31.47000 -0.19	31.92	31.36	31.56	23,717
30 Jan 17	31.66000 -0.49	32.15	31.52	32.00	22,521
27 Jan 17	32.15000 +0.10	32.49	31.85	31.90	25,769
26 Jan 17	32.05000 -1.53	33.50	31.50	33.50	92,399
25 Jan 17	33.58000 -0.19	34.06	33.25	34.06	13,925
24 Jan 17	33.77000 +0.36	34.00	33.43	33.47	14,470
23 Jan 17	33.41000 -0.18	33.63	32.84	33.53	19,897
20 Jan 17	33.59000 +0.41	33.59	33.20	33.27	11,945
19 Jan 17	33.18000 +0.23	33.39	32.91	33.12	7,604
18 Jan 17	32.95000 -0.49	33.26	32.68	33.25	33,670
17 Jan 17	33.44000 +0.46	33.75	33.06	33.06	14,749
16 Jan 17	32.98000 +0.04	32.99	32.59	32.80	12,471
13 Jan 17	32.94000 -0.26	33.38	32.79	33.04	17,040
12 Jan 17	33.20000 -0.29	34.04	32.89	33.83	21,901
11 Jan 17	33.49000 +0.44	33.91	32.75	33.11	42,964
10 Jan 17	33.05000 +0.80	33.22	32.59	32.59	21,625
09 Jan 17	32.25000 -0.16	32.44	32.25	32.40	20,354
06 Jan 17	32.41000 +0.04	32.48	32.24	32.25	25,136
05 Jan 17	32.37000 +0.53	32.39	31.71	31.71	34,420
04 Jan 17	31.84000 -0.27	32.48	31.83	32.10	14,823
03 Jan 17	32.11000 -0.08	32.50	31.54	32.50	44,502
30 Dec 16	32.19000 +0.19	32.50	32.00	32.01	60,288
29 Dec 16	32.00000 -0.57	32.40	30.21	32.18	102,255
28 Dec 16	32.57000 -1.72	33.99	32.50	33.83	122,259
23 Dec 16	34.29000 -0.66	34.95	34.07	34.95	22,777
22 Dec 16	34.95000 -0.07	35.36	34.71	35.35	15,750
21 Dec 16	35.02000 -0.11	35.15	35.00	35.00	22,966
20 Dec 16	35.13000 +0.11	35.44	35.00	35.14	17,831
19 Dec 16	35.02000 -0.48	35.85	35.01	35.85	20,553
16 Dec 16	35.50000 +0.37	35.81	35.12	35.44	23,891
15 Dec 16	35.13000 +0.79	35.89	34.10	34.40	51,756
14 Dec 16	34.34000 -0.53	34.87	33.40	34.71	146,648
13 Dec 16	34.87000 -0.13	35.93	34.76	34.96	30,448
12 Dec 16	35.00000 -0.21	35.54	34.65	35.54	27,506
09 Dec 16	35.21000 -0.30	36.21	35.03	36.21	47,268
08 Dec 16	35.51000 +0.75	36.71	35.20	35.23	76,602
07 Dec 16	34.76000 -0.59	35.58	34.35	35.58	61,840
06 Dec 16	35.35000 +0.22	35.95	35.02	35.04	32,572
05 Dec 16	35.13000 +0.17	35.18	34.66	34.83	20,058
02 Dec 16	34.95500 -0.13	35.25	34.83	35.14	33,235
01 Dec 16	35.08000 -0.47	35.80	34.50	35.80	32,517
30 Nov 16	35.55000 -0.10	36.00	35.05	35.87	58,206
29 Nov 16	35.65000 -0.94	37.34	35.51	36.92	47,270
28 Nov 16	36.59000 -2.11	39.00	35.89	38.77	93,954
25 Nov 16	38.70000 +0.60	38.90	38.00	38.10	38,129
24 Nov 16	38.09500 +0.35	38.14	37.52	37.52	28,281
23 Nov 16	37.74000 +0.90	37.74	36.79	37.28	30,395
22 Nov 16	36.84000 -0.16	37.40	36.53	37.40	73,688
21 Nov 16	37.00000 +0.50	37.47	36.56	36.97	48,854
18 Nov 16	36.50000 -0.24	37.69	36.45	37.00	82,581
17 Nov 16	36.74000 +2.24	37.15	34.55	34.60	66,948
16 Nov 16	34.50000 -0.15	34.96	34.05	34.96	64,296
15 Nov 16	34.65000 -0.60	35.35	34.50	35.35	23,104
14 Nov 16	35.25000 +0.29	35.32	35.00	35.01	28,212
11 Nov 16	34.96000 +0.11	35.00	34.70	35.00	23,911
10 Nov 16	34.85000 -0.10	35.18	34.75	35.00	31,450
09 Nov 16	34.95000 +0.26	34.95	32.95	33.53	38,961
08 Nov 16	34.69000 -0.08	35.00	34.56	35.00	17,635
07 Nov 16	34.77000 +0.92	34.81	34.53	34.81	32,884
04 Nov 16	33.85000 -0.03	34.18	33.50	34.18	18,697
03 Nov 16	33.88000 -0.24	34.50	33.88	34.50	26,791
02 Nov 16	34.12000 +0.26	34.20	33.26	33.76	34,020
01 Nov 16	33.86000 +0.26	34.14	33.24	33.78	21,129
31 Oct 16	33.60000 +0.34	33.89	33.17	33.38	13,085
28 Oct 16	33.26000 -0.34	33.66	32.55	33.51	19,481
27 Oct 16	33.60000 -0.70	34.35	33.50	34.30	15,630
26 Oct 16	34.30000 +0.05	34.60	33.78	34.60	27,883
25 Oct 16	34.25000 -0.05	34.49	34.12	34.40	25,831
24 Oct 16	34.30000 +1.09	34.50	33.30	33.30	22,098
21 Oct 16	33.21000 +1.04	33.21	32.12	32.50	23,550
20 Oct 16	32.17000 +0.09	32.30	31.93	31.93	10,586
19 Oct 16	32.08000 +0.34	32.35	31.74	31.87	13,254
18 Oct 16	31.74000 +0.37	31.89	31.38	31.72	18,979
17 Oct 16	31.37000 +0.01	31.55	31.01	31.01	25,448
14 Oct 16	31.36000 +0.13	31.50	31.09	31.49	10,669
13 Oct 16	31.23000 -0.26	31.99	31.16	31.40	9,208
12 Oct 16	31.49000 -0.20	32.07	31.49	31.59	14,267
11 Oct 16	31.69000 -0.23	32.51	31.64	32.50	21,068
07 Oct 16	31.92000 -0.37	33.18	31.87	32.48	37,998
06 Oct 16	32.29000 +0.19	32.39	31.85	32.21	44,074
05 Oct 16	32.10000 +0.14	32.17	31.51	32.09	12,023
04 Oct 16	31.96000 +0.47	32.20	31.05	31.48	27,078
03 Oct 16	31.49000 +0.18	31.49	30.50	31.30	32,667
30 Sep 16	31.31000 -0.09	31.50	31.12	31.50	79,840
29 Sep 16	31.40000 +0.40	31.88	30.93	31.00	15,370
28 Sep 16	31.00000 +0.49	31.28	30.50	30.85	20,479
27 Sep 16	30.51000 -0.80	31.68	29.88	31.36	35,652
26 Sep 16	31.31000 -0.68	31.97	31.25	31.97	14,506
23 Sep 16	31.99000 -0.26	32.92	31.45	32.33	23,525
22 Sep 16	32.25000 -1.37	33.72	32.17	33.72	38,771
21 Sep 16	33.62000 +1.82	34.00	31.86	32.00	53,699
20 Sep 16	31.80000 +1.03	31.80	30.93	30.93	25,504
19 Sep 16	30.77000 +0.57	31.00	30.35	30.49	24,431
16 Sep 16	30.20000 -0.05	30.36	30.00	30.36	12,675
15 Sep 16	30.25000 +0.15	30.38	30.01	30.01	19,155
14 Sep 16	30.10000 +0.07	30.39	30.03	30.03	9,412
13 Sep 16	30.03000 +0.02	30.39	29.85	29.93	12,572
12 Sep 16	30.01000 +0.39	30.16	29.41	29.43	10,845
09 Sep 16	29.62000 -0.33	29.95	29.55	29.57	10,745
08 Sep 16	29.95000 +0.15	29.98	29.42	29.95	34,299
07 Sep 16	29.80000 -0.41	30.25	29.70	30.13	9,606
06 Sep 16	30.21000 -0.54	31.49	30.00	31.38	42,965
02 Sep 16	30.75000 +1.20	30.80	29.50	29.79	30,854
01 Sep 16	29.55000 +1.30	29.79	28.25	28.25	39,912
31 Aug 16	28.25000 +0.11	28.25	27.80	28.16	17,514
30 Aug 16	28.14000 +0.01	28.19	27.75	28.19	9,761
29 Aug 16	28.13000 +0.27	28.34	27.77	27.77	5,238
26 Aug 16	27.86000 -0.44	28.45	27.50	28.35	35,889
25 Aug 16	28.30000 +0.13	28.30	28.00	28.04	11,504
24 Aug 16	28.17000 -0.18	28.35	27.95	28.33	12,610
23 Aug 16	28.35000 +0.25	28.35	28.00	28.10	40,311
22 Aug 16	28.10000 -0.05	28.34	28.00	28.00	24,821
19 Aug 16	28.15000 -0.09	28.30	27.72	28.30	11,237
18 Aug 16	28.24000 +0.51	28.24	27.56	27.69	7,794
17 Aug 16	27.73000 -0.77	28.49	27.50	28.49	99,297
16 Aug 16	28.50000 +0.22	28.50	28.00	28.17	10,730
15 Aug 16	28.28000 +0.12	28.36	27.81	27.82	9,897
12 Aug 16	28.16000 -0.24	28.50	27.85	28.04	12,203
11 Aug 16	28.40000 +0.37	28.50	27.86	27.86	36,462
10 Aug 16	28.03000 -0.31	28.25	27.81	28.25	22,246
09 Aug 16	28.34000 -0.16	28.37	27.50	28.04	43,523
08 Aug 16	28.50000 -0.52	29.50	28.50	29.48	43,037
05 Aug 16	29.02000 +1.37	29.45	27.99	27.99	111,830
04 Aug 16	27.65000 +0.65	27.75	26.97	27.08	72,459
03 Aug 16	27.00000 +0.25	27.25	26.80	26.84	31,440
02 Aug 16	26.75000 -0.05	27.00	26.51	27.00	79,363
29 Jul 16	26.80000 +0.35	26.80	26.39	26.39	29,155
28 Jul 16	26.45000 -0.14	26.65	26.41	26.59	45,825
27 Jul 16	26.59000 +0.11	26.59	26.45	26.48	26,899
26 Jul 16	26.48000 +0.50	26.49	25.98	25.99	6,040
25 Jul 16	25.98000 -0.62	26.59	25.98	26.55	3,289
22 Jul 16	26.60000 +0.00	26.60	26.45	26.60	10,069
21 Jul 16	26.60000 +0.06	26.67	26.48	26.48	30,993
20 Jul 16	26.54000 +0.10	26.59	26.35	26.49	16,290
19 Jul 16	26.44000 +0.04	26.50	26.25	26.27	8,166
18 Jul 16	26.40000 -0.09	26.43	26.00	26.43	16,634
15 Jul 16	26.49000 +0.64	26.50	25.85	25.86	17,179
14 Jul 16	25.85000 -0.24	26.20	25.80	26.20	10,104
13 Jul 16	26.09000 +0.14	26.23	25.90	25.91	9,156
12 Jul 16	25.95000 +0.05	26.30	25.46	25.70	7,042
11 Jul 16	25.90000 +0.44	25.90	25.50	25.50	5,678
08 Jul 16	25.46000 -0.34	25.51	25.23	25.23	10,559
07 Jul 16	25.80000 -0.07	25.97	25.55	25.62	1,560
06 Jul 16	25.87000 -0.13	26.01	25.87	26.01	17,056
05 Jul 16	26.00000 -0.60	26.50	25.84	26.50	7,153
04 Jul 16	26.60000 -0.05	26.65	26.12	26.64	13,506
30 Jun 16	26.65000 +0.45	26.65	26.26	26.32	50,797
29 Jun 16	26.20000 +0.11	26.35	25.99	25.99	31,149
28 Jun 16	26.09000 +0.03	26.18	25.85	26.18	7,880
27 Jun 16	26.06000 +0.18	26.06	25.50	25.51	53,000
24 Jun 16	25.88000 -0.07	25.88	24.97	24.97	21,888
23 Jun 16	25.95000 +0.65	25.95	25.26	25.26	10,016
22 Jun 16	25.30000 +0.27	25.50	25.05	25.15	10,953
21 Jun 16	25.03000 -0.14	25.18	24.38	25.18	6,574
20 Jun 16	25.17000 +0.24	25.18	24.96	24.99	11,607
17 Jun 16	24.93000 +0.11	24.93	24.44	24.71	11,351
16 Jun 16	24.82000 -0.12	24.90	24.32	24.32	8,847
15 Jun 16	24.94000 +0.09	25.00	24.79	24.97	26,188
14 Jun 16	24.85000 -0.03	24.92	24.72	24.72	6,717
13 Jun 16	24.88000 -0.63	25.51	24.51	25.28	140,992
10 Jun 16	25.51000 -0.34	25.62	25.29	25.53	70,061
09 Jun 16	25.85000 -0.41	26.00	25.60	26.00	17,282
08 Jun 16	26.26000 -0.04	26.35	26.00	26.30	53,018
07 Jun 16	26.30000 +0.26	26.30	25.65	26.05	95,767
06 Jun 16	26.04000 -0.48	26.51	25.66	26.49	54,752
03 Jun 16	26.52000 +0.16	26.52	26.34	26.36	49,866
02 Jun 16	26.36000 -0.14	26.52	26.36	26.52	35,297
01 Jun 16	26.50000 -0.10	26.57	26.39	26.57	31,587
31 May 16	26.60000 +0.18	26.60	26.41	26.46	46,107
30 May 16	26.42000 +0.02	26.49	26.39	26.49	7,445
27 May 16	26.40000 -0.02	26.50	26.38	26.38	17,855
26 May 16	26.42500 -0.05	26.50	26.38	26.48	11,325
25 May 16	26.47000 -0.02	26.49	26.41	26.47	12,100
24 May 16	26.49000 +0.05	26.49	26.36	26.44	27,011
20 May 16	26.44000 +0.03	26.50	26.42	26.42	15,690
19 May 16	26.41000 -0.01	26.50	26.41	26.43	18,295
18 May 16	26.42000 +0.00	26.50	26.41	26.49	52,102
17 May 16	26.42000 -1.84	26.50	26.29	26.50	347,144
16 May 16	28.26000 +0.75	28.88	27.00	27.00	28,723
13 May 16	27.51000 +0.51	27.51	26.53	26.99	39,589
12 May 16	27.00000 +2.96	27.26	24.50	24.50	93,913
11 May 16	24.04000 -0.21	24.30	24.04	24.25	20,068
10 May 16	24.25000 +0.02	24.30	24.01	24.21	1,278
09 May 16	24.23000 +0.12	24.44	24.14	24.43	2,339
06 May 16	24.11000 +0.00	24.11	24.00	24.09	9,600
05 May 16	24.11000 -0.19	24.30	24.09	24.30	1,939
04 May 16	24.30000 +0.11	24.30	23.96	24.10	3,213
03 May 16	24.19000 -0.01	24.27	24.00	24.00	3,335
02 May 16	24.20000 -0.30	24.30	24.10	24.30	13,045
29 Apr 16	24.50000 -0.15	24.70	24.30	24.60	6,812
28 Apr 16	24.65000 -0.03	24.94	24.52	24.94	48,648
27 Apr 16	24.68000 -0.16	24.98	24.12	24.12	4,590
26 Apr 16	24.84000 +0.01	25.00	24.10	24.10	7,043
25 Apr 16	24.83500 +0.63	25.75	23.89	24.08	51,188
22 Apr 16	24.20000 -0.50	24.60	24.20	24.51	3,128
21 Apr 16	24.70000 -0.20	24.85	24.70	24.77	4,036
20 Apr 16	24.90000 -0.01	25.02	24.50	24.50	52,321
19 Apr 16	24.91000 -0.02	25.59	23.50	23.52	20,149
18 Apr 16	24.93000 +0.46	25.00	23.99	24.01	23,197
15 Apr 16	24.47000 +0.73	24.48	23.75	23.79	10,378
14 Apr 16	23.74000 -0.04	23.80	23.55	23.70	15,827
13 Apr 16	23.78000 +1.57	23.90	22.21	22.21	32,566
12 Apr 16	22.21000 -0.36	22.70	21.67	22.70	19,731
11 Apr 16	22.57000 -0.10	22.75	22.57	22.75	16,903
08 Apr 16	22.67000 -0.13	22.80	22.67	22.79	2,175
07 Apr 16	22.80000 -0.03	22.90	22.71	22.89	1,500
06 Apr 16	22.83000 +0.19	23.02	22.35	22.52	21,875
05 Apr 16	22.64000 +0.37	22.75	22.50	22.75	513
04 Apr 16	22.27000 -0.24	22.70	22.25	22.50	7,760
01 Apr 16	22.51000 -0.43	22.89	22.51	22.89	4,085
31 Mar 16	22.94000 +0.42	22.95	22.54	22.90	8,413
30 Mar 16	22.52000 -0.18	22.75	22.46	22.75	17,596
29 Mar 16	22.70000 +0.31	22.80	22.56	22.74	22,656
28 Mar 16	22.39000 -0.09	22.50	22.39	22.42	9,201
24 Mar 16	22.48000 +0.08	23.40	22.00	23.00	14,784
23 Mar 16	22.40000 -0.13	22.60	22.32	22.60	3,938
22 Mar 16	22.53000 +0.18	22.53	22.30	22.40	3,478
21 Mar 16	22.35000 -0.25	22.60	22.35	22.60	4,828
18 Mar 16	22.60000 +0.12	22.60	22.58	22.59	2,834
17 Mar 16	22.48000 +0.08	22.59	22.44	22.59	12,251
16 Mar 16	22.40000 -0.05	22.60	22.40	22.59	2,081
15 Mar 16	22.45000 -0.02	22.60	22.45	22.46	2,903
14 Mar 16	22.47000 -0.05	22.60	21.21	22.59	9,788
11 Mar 16	22.52000 +0.02	22.60	22.50	22.60	2,000
10 Mar 16	22.50000 -0.10	22.66	22.50	22.65	682
09 Mar 16	22.60000 -0.04	22.80	22.60	22.79	646
08 Mar 16	22.64000 -0.15	22.80	22.50	22.60	13,662
07 Mar 16	22.79000 -0.01	23.31	22.60	22.64	7,416
04 Mar 16	22.80000 +0.01	22.80	22.70	22.75	4,087
03 Mar 16	22.79000 -0.01	22.80	22.38	22.79	8,900
02 Mar 16	22.80000 +0.00	22.86	22.77	22.80	3,099
01 Mar 16	22.80000 -0.18	23.00	22.71	23.00	23,478
29 Feb 16	22.98000 +0.10	23.00	22.51	22.70	4,590
26 Feb 16	22.88000 +0.03	23.00	22.88	22.98	19,474
25 Feb 16	22.85000 -0.03	22.86	22.65	22.65	1,856
24 Feb 16	22.88000 +0.16	22.88	22.50	22.51	12,693
23 Feb 16	22.72000 -0.03	23.01	22.50	22.68	29,086
22 Feb 16	22.75000 -0.28	23.05	22.71	23.00	12,918
19 Feb 16	23.03000 -0.47	23.95	22.37	23.95	78,743
18 Feb 16	23.50000 +1.50	23.51	21.90	21.90	11,412
17 Feb 16	22.00000 +2.16	22.01	19.84	19.84	36,334
16 Feb 16	19.84000 +1.08	21.27	18.28	18.28	77,677
12 Feb 16	18.76000 +0.32	19.00	18.00	18.05	11,133
11 Feb 16	18.44000 -0.14	18.50	17.75	18.00	9,500
10 Feb 16	18.58000 -0.70	19.49	18.58	18.70	7,838
09 Feb 16	19.28000 -0.32	19.50	18.76	19.50	7,953
08 Feb 16	19.60000 -0.39	19.99	19.50	19.99	2,597
05 Feb 16	19.99000 +0.02	20.00	19.90	20.00	14,834
04 Feb 16	19.97000 -0.03	20.00	19.89	20.00	7,800
03 Feb 16	20.00000 +0.19	21.00	19.94	19.94	7,771
02 Feb 16	19.81000 -0.16	20.02	19.50	19.99	11,172
01 Feb 16	19.97000 -0.02	20.25	19.66	20.00	13,100
29 Jan 16	19.99000 -0.19	20.50	19.25	19.25	8,365
28 Jan 16	20.18000 +0.18	20.60	19.51	20.60	5,147
27 Jan 16	20.00000 +0.10	20.76	18.00	19.65	64,095
26 Jan 16	19.90000 +0.11	19.90	19.60	19.60	71,425
25 Jan 16	19.79000 +0.28	19.79	19.30	19.51	3,899
22 Jan 16	19.51000 +0.12	19.90	18.99	19.70	37,592
21 Jan 16	19.39000 -0.27	20.20	19.30	20.20	4,732
20 Jan 16	19.66000 -1.08	21.22	18.23	19.92	91,188
19 Jan 16	20.74000 -0.44	21.31	20.60	21.31	82,796
18 Jan 16	21.18000 +0.18	21.33	20.23	21.32	1,750
15 Jan 16	21.00000 -0.09	21.33	20.04	20.04	41,854
14 Jan 16	21.09000 +0.00	21.30	20.51	21.30	84,995
13 Jan 16	21.09000 +0.44	21.32	19.93	20.71	12,408
12 Jan 16	20.65000 +0.45	20.65	20.05	20.51	15,575
11 Jan 16	20.20000 +0.20	20.25	19.62	20.03	5,056
08 Jan 16	20.00000 +0.54	20.11	19.01	19.60	12,000
07 Jan 16	19.46000 -0.21	19.50	19.23	19.50	14,941
06 Jan 16	19.67000 -1.18	20.79	19.29	20.46	40,188
05 Jan 16	20.85000 -0.48	21.33	20.74	21.33	59,120
04 Jan 16	21.33000 -0.53	22.47	21.00	22.47	19,105
31 Dec 15	21.86000 -0.14	22.13	21.59	22.13	69,646
30 Dec 15	22.00000 -0.47	22.78	22.00	22.78	1,339
29 Dec 15	22.47000 -0.02	22.47	22.00	22.12	1,994
24 Dec 15	22.49000 -0.14	22.50	22.10	22.17	1,968
23 Dec 15	22.63000 +0.04	22.82	22.32	22.58	5,334
22 Dec 15	22.59000 -0.08	22.80	22.26	22.49	3,022
21 Dec 15	22.67000 -0.43	23.47	22.31	23.47	9,381
18 Dec 15	23.10000 +0.43	23.19	22.97	23.19	8,668
17 Dec 15	22.67000 -0.67	23.48	22.53	23.48	11,268
16 Dec 15	23.34000 +0.35	23.74	23.06	23.42	4,957
15 Dec 15	22.99000 -0.06	23.12	22.70	23.03	5,182
14 Dec 15	23.05000 -0.05	24.90	22.70	24.90	8,530
11 Dec 15	23.10000 +0.03	23.18	22.77	23.18	1,561
10 Dec 15	23.07000 +0.10	23.07	22.75	22.99	20,018
09 Dec 15	22.97000 -0.03	23.00	22.85	23.00	15,260
08 Dec 15	23.00000 +0.00	23.23	22.90	23.23	16,618
07 Dec 15	23.00000 +0.00	23.47	22.99	23.47	8,114
04 Dec 15	23.00000 -0.45	23.31	22.63	23.27	13,276
03 Dec 15	23.45000 -0.05	23.75	23.43	23.74	9,322
02 Dec 15	23.50000 -0.39	24.15	23.39	24.08	17,012
01 Dec 15	23.89000 -1.05	25.00	23.51	24.78	47,778
30 Nov 15	24.94000 +0.39	25.11	24.25	24.77	164,013
27 Nov 15	24.55000 +0.43	25.32	23.59	25.32	15,340
26 Nov 15	24.12000 -0.18	24.40	23.88	24.30	14,062
25 Nov 15	24.30000 -0.50	24.59	24.02	24.57	18,827
24 Nov 15	24.80000 +0.00	25.38	24.70	24.93	12,427
23 Nov 15	24.80000 +1.17	25.00	23.37	23.37	28,244
20 Nov 15	23.63000 -0.02	23.75	23.58	23.75	14,355
19 Nov 15	23.65000 +0.15	23.88	23.62	23.74	27,451
18 Nov 15	23.50000 +0.50	23.50	22.95	23.00	75,228
17 Nov 15	23.00000 +0.10	23.00	22.81	23.00	20,425
16 Nov 15	22.90000 -0.06	23.01	22.79	22.96	18,698
13 Nov 15	22.96000 -0.14	23.50	22.82	23.47	99,875
12 Nov 15	23.10000 +0.05	23.61	22.82	23.61	102,496
11 Nov 15	23.05000 +0.55	25.00	22.52	23.01	150,194
10 Nov 15	22.50000 +0.90	22.50	21.59	21.59	57,031
09 Nov 15	21.60000 +0.00	21.87	21.30	21.60	41,974
06 Nov 15	21.60000 -0.12	21.75	21.26	21.75	3,600
05 Nov 15	21.72000 +0.23	21.90	21.50	21.50	5,010
04 Nov 15	21.49000 +0.09	21.67	21.38	21.38	1,900
03 Nov 15	21.40000 -0.21	21.60	21.14	21.59	2,442
02 Nov 15	21.61000 -0.13	21.87	21.43	21.87	12,104
30 Oct 15	21.74000 +0.23	21.90	21.50	21.50	11,100
29 Oct 15	21.51000 -0.23	21.70	21.50	21.68	4,300
28 Oct 15	21.74000 +0.49	21.75	21.12	21.49	6,640
27 Oct 15	21.25000 -0.63	21.89	20.76	21.89	18,650
26 Oct 15	21.88000 -0.02	21.90	21.88	21.89	1,458
23 Oct 15	21.90000 +0.38	21.90	21.89	21.89	200
22 Oct 15	21.52000 -0.28	22.00	21.28	21.89	18,823
21 Oct 15	21.80000 +0.03	21.95	21.54	21.84	3,285
20 Oct 15	21.77000 +0.31	21.77	21.28	21.28	8,200
19 Oct 15	21.46000 +0.25	21.80	21.25	21.49	9,260
16 Oct 15	21.21000 +0.00	21.56	21.00	21.01	37,820
15 Oct 15	21.21000 +0.01	21.21	21.11	21.13	5,265
14 Oct 15	21.20000 +0.20	21.20	20.61	21.20	1,700
13 Oct 15	21.00000 -0.28	21.29	20.50	21.01	17,317
09 Oct 15	21.28000 -0.52	21.53	21.28	21.52	1,689
08 Oct 15	21.80000 +1.04	21.85	20.97	20.97	3,583
07 Oct 15	20.76000 -0.89	21.55	20.76	21.54	908
06 Oct 15	21.65000 +0.05	21.65	21.50	21.65	6,650
05 Oct 15	21.60000 +0.21	21.75	21.39	21.39	16,156
02 Oct 15	21.39000 -0.21	21.50	21.00	21.01	27,725
01 Oct 15	21.60000 +0.85	21.75	20.74	20.74	46,516
30 Sep 15	20.75000 +0.45	20.75	19.78	19.78	10,456
29 Sep 15	20.30000 -0.15	21.19	19.75	19.75	12,350
28 Sep 15	20.45000 -0.60	21.00	20.00	21.00	25,640
25 Sep 15	21.05000 +0.05	21.34	21.01	21.14	1,350
24 Sep 15	21.00000 +0.00	21.16	20.78	20.78	54,106
23 Sep 15	21.00000 -0.28	21.40	21.00	21.40	960
22 Sep 15	21.28000 -0.23	21.80	21.00	21.79	11,443
21 Sep 15	21.51000 -0.21	21.89	21.23	21.88	7,369
18 Sep 15	21.72000 -0.17	21.89	21.72	21.89	11,131
17 Sep 15	21.89000 +0.09	21.89	21.80	21.85	9,989
16 Sep 15	21.80000 +0.35	21.99	21.10	21.45	19,286
15 Sep 15	21.45000 -0.29	21.50	21.45	21.50	1,333
14 Sep 15	21.74000 -0.01	21.81	21.63	21.80	5,500
11 Sep 15	21.75000 +0.46	21.88	21.24	21.25	15,424
10 Sep 15	21.29000 +0.04	21.30	21.01	21.20	16,150
09 Sep 15	21.25000 +0.25	21.26	20.85	21.00	11,146
08 Sep 15	21.00000 +0.89	21.00	20.25	20.48	20,468
04 Sep 15	20.11000 -0.09	20.20	20.00	20.20	9,403
03 Sep 15	20.20000 -0.09	20.25	20.10	20.25	31,491
02 Sep 15	20.29000 +1.04	20.34	19.45	19.49	62,398
01 Sep 15	19.25000 +0.10	19.25	19.15	19.15	7,995
31 Aug 15	19.15000 +0.40	19.15	19.00	19.00	15,496
28 Aug 15	18.75000 +0.00	18.80	18.73	18.80	1,500
27 Aug 15	18.75000 +0.05	18.80	18.65	18.65	7,400
26 Aug 15	18.70000 +0.56	19.80	18.01	18.25	20,100
25 Aug 15	18.14000 +0.40	18.14	17.80	17.80	96,175
24 Aug 15	17.74000 -0.56	18.00	17.72	18.00	47,506
21 Aug 15	18.30000 -0.10	18.40	18.30	18.40	30,100
20 Aug 15	18.40000 -0.11	19.40	18.35	19.40	57,480
19 Aug 15	18.51000 +0.26	18.51	18.29	18.29	41,912
18 Aug 15	18.25000 -0.20	18.40	18.23	18.40	5,041
17 Aug 15	18.45000 +0.35	18.60	18.06	18.06	17,725
14 Aug 15	18.10000 -0.06	18.18	18.06	18.18	52,195
13 Aug 15	18.16000 +0.12	18.16	18.01	18.05	301,927
12 Aug 15	18.04000 +0.03	18.05	17.99	18.04	479,768
11 Aug 15	18.01000 +0.01	18.10	17.98	18.00	98,741
10 Aug 15	18.00000 +0.02	18.05	17.90	17.95	162,073
07 Aug 15	17.98000 -0.01	17.98	17.84	17.95	118,213
06 Aug 15	17.99000 -0.03	18.05	17.81	18.05	353,990
05 Aug 15	18.02000 -0.01	18.15	18.00	18.15	92,102
04 Aug 15	18.03000 -0.21	18.26	18.00	18.15	362,307
31 Jul 15	18.24000 -0.01	18.35	18.13	18.35	239,920
30 Jul 15	18.25000 +0.00	18.64	18.05	18.35	2,683,068

Spin Master

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.32000 +0.65	21.42	20.75	20.76	131,339
19 Oct 26	20.67000 +0.02	21.17	20.60	20.99	245,528
16 Oct 26	20.65000 -0.38	21.17	20.62	21.17	117,198
15 Oct 26	21.03000 +0.46	21.21	20.55	20.55	87,736
14 Oct 26	20.57000 +0.11	20.90	20.40	20.40	124,263
13 Oct 26	20.46000 -0.03	20.80	20.40	20.40	150,173
09 Oct 26	20.49000 -0.21	20.85	20.49	20.75	82,249
08 Oct 26	20.70000 +0.01	20.92	20.58	20.69	165,524
07 Oct 26	20.69000 -0.19	21.00	20.41	20.99	162,372
06 Oct 26	20.88000 -0.17	21.10	20.35	21.04	100,899
05 Oct 26	21.05000 +0.35	21.12	20.65	20.67	95,366
02 Oct 26	20.70000 +0.00	21.30	20.62	20.85	92,142
01 Oct 26	20.70000 +0.33	20.78	19.90	20.37	250,335
30 Sep 26	20.37000 -0.03	20.60	20.16	20.39	115,536
29 Sep 26	20.40000 +0.51	20.75	19.90	19.90	107,480
28 Sep 26	19.89000 +0.25	19.97	19.23	19.47	94,756
25 Sep 26	19.64000 -0.03	19.82	19.35	19.67	113,237
24 Sep 26	19.67000 -0.01	19.80	19.50	19.60	72,954
23 Sep 26	19.68000 -0.26	19.91	19.68	19.86	58,002
22 Sep 26	19.94000 +0.14	20.23	19.91	19.95	57,102
21 Sep 26	19.80000 -0.11	20.10	19.67	20.10	55,546
18 Sep 26	19.91000 -0.08	20.04	19.64	20.04	80,254
17 Sep 26	19.99000 -0.22	20.52	19.94	20.35	51,252
16 Sep 26	20.21000 +0.06	20.52	20.06	20.14	73,410
15 Sep 26	20.15000 -0.37	20.47	20.15	20.41	61,185
14 Sep 26	20.52000 +0.69	20.92	19.76	19.76	129,800
11 Sep 26	19.83000 +0.45	19.95	19.53	19.53	44,914
10 Sep 26	19.38000 +0.09	19.63	19.19	19.19	87,270
09 Sep 26	19.29000 -0.41	19.64	19.22	19.64	125,620
08 Sep 26	19.70000 -0.10	19.90	19.46	19.78	197,042
04 Sep 26	19.80000 -0.07	19.99	19.53	19.53	102,400
03 Sep 26	19.87000 -0.10	20.17	19.84	19.92	62,400
02 Sep 26	19.97000 +0.35	20.19	19.61	19.61	77,400
01 Sep 26	19.62000 -0.40	19.96	19.60	19.88	90,600
31 Aug 26	20.02000 -0.23	20.09	19.84	19.90	92,600
28 Aug 26	20.25000 -0.03	20.39	20.07	20.14	119,600
27 Aug 26	20.28000 +0.06	20.33	20.07	20.12	89,700
26 Aug 26	20.22000 -0.21	20.46	20.22	20.34	53,150
25 Aug 26	20.43000 +0.13	20.62	20.01	20.21	90,014
24 Aug 26	20.30000 +0.05	20.46	20.09	20.09	68,911
21 Aug 26	20.25000 -0.18	20.57	20.25	20.43	73,574
20 Aug 26	20.43000 +0.12	20.46	19.91	20.32	134,742
19 Aug 26	20.31000 -0.20	20.97	20.31	20.61	73,958
18 Aug 26	20.51000 -0.32	20.91	20.48	20.83	67,083
17 Aug 26	20.83000 -0.17	21.14	20.70	20.77	86,682
14 Aug 26	21.00000 -0.30	21.24	20.96	21.21	65,653
13 Aug 26	21.30000 +0.42	21.33	20.81	20.85	111,506
12 Aug 26	20.88000 -0.13	21.05	20.70	21.05	54,767
11 Aug 26	21.01000 +0.45	21.14	20.48	20.56	143,764
10 Aug 26	20.56000 -0.09	20.73	20.55	20.67	62,993
07 Aug 26	20.65000 +0.25	20.79	20.33	20.36	92,671
06 Aug 26	20.40000 -0.37	20.92	20.38	20.92	132,094
05 Aug 26	20.77000 +0.06	20.90	20.50	20.83	144,395
04 Aug 26	20.71000 +0.13	21.07	20.38	20.63	181,390
31 Jul 26	20.58000 -0.29	20.99	20.06	20.91	387,827
30 Jul 26	20.87000 -2.49	24.13	20.37	24.00	533,395
29 Jul 26	23.36000 -0.13	23.69	22.66	23.43	168,585
28 Jul 26	23.49000 +0.60	23.52	23.00	23.00	108,255
27 Jul 26	22.89000 +0.12	22.96	22.40	22.96	165,958
24 Jul 26	22.77000 +0.17	22.85	22.45	22.62	106,341
23 Jul 26	22.60000 -0.48	23.07	22.57	23.07	146,368
22 Jul 26	23.08000 +0.52	23.34	22.66	22.72	198,971
21 Jul 26	22.56000 +0.10	22.79	21.52	22.38	139,816
20 Jul 26	22.46000 +0.07	22.64	22.30	22.51	81,211
17 Jul 26	22.39000 -0.15	22.70	22.18	22.70	112,803
16 Jul 26	22.54000 +0.74	22.71	21.76	21.83	254,484
15 Jul 26	21.80000 +0.13	21.99	21.62	21.62	79,837
14 Jul 26	21.67000 -0.08	21.82	21.38	21.82	66,240
13 Jul 26	21.75000 -0.09	22.32	21.75	21.91	60,051
10 Jul 26	21.84000 +0.05	22.26	21.77	21.81	75,084
09 Jul 26	21.79000 +0.06	21.86	21.39	21.74	105,340
08 Jul 26	21.73000 +0.36	21.81	21.10	21.20	126,751
07 Jul 26	21.37000 +0.31	21.52	21.05	21.05	101,500
06 Jul 26	21.06000 -0.09	21.52	21.06	21.24	283,642
03 Jul 26	21.15000 +0.53	21.28	20.74	20.75	183,566
02 Jul 26	20.62000 +0.24	20.75	20.25	20.38	215,109
30 Jun 26	20.38000 +0.34	20.47	19.86	19.94	148,924
29 Jun 26	20.04000 -0.28	20.27	19.75	20.27	213,285
26 Jun 26	20.32000 +0.72	20.45	19.39	19.39	373,941
25 Jun 26	19.60000 +1.32	19.78	18.39	18.42	724,169
24 Jun 26	18.28000 +0.28	18.41	18.06	18.12	170,939
23 Jun 26	18.00000 -0.31	18.44	17.99	18.15	380,293
22 Jun 26	18.31000 -0.24	18.55	18.12	18.50	420,902
19 Jun 26	18.55000 +0.12	18.58	18.32	18.32	80,148
18 Jun 26	18.43000 +0.22	18.53	18.08	18.18	136,796
17 Jun 26	18.21000 -0.18	18.80	18.14	18.39	240,797
16 Jun 26	18.39000 -0.64	19.14	18.26	19.00	374,908
15 Jun 26	19.03000 -0.04	19.40	19.00	19.17	178,100
12 Jun 26	19.07000 +0.22	19.18	18.80	18.84	435,846
11 Jun 26	18.85000 +0.37	18.98	18.54	18.54	268,515
10 Jun 26	18.48000 -0.18	18.76	18.42	18.76	111,799
09 Jun 26	18.66000 -0.25	19.02	18.52	18.91	201,703
08 Jun 26	18.91000 -0.01	19.22	18.85	18.99	167,680
05 Jun 26	18.92000 +0.10	19.06	18.70	18.75	162,336
04 Jun 26	18.82000 +0.17	18.84	18.50	18.63	261,570
03 Jun 26	18.65000 +0.06	18.70	18.40	18.45	139,544
02 Jun 26	18.59000 +0.19	18.77	18.31	18.36	176,290
01 Jun 26	18.40000 -0.28	18.84	18.23	18.59	122,700
29 May 26	18.68000 +0.10	18.75	18.41	18.53	413,942
28 May 26	18.58000 +0.10	18.74	18.18	18.36	193,600
27 May 26	18.48000 -0.14	18.74	18.40	18.56	140,200
26 May 26	18.62000 -0.05	18.76	18.50	18.60	264,832
25 May 26	18.67000 -0.18	19.34	18.55	19.34	247,936
22 May 26	18.85000 +0.16	18.99	18.75	18.94	113,227
21 May 26	18.69000 +0.39	18.84	18.01	18.30	613,504
20 May 26	18.30000 +0.09	18.58	18.18	18.35	432,406
19 May 26	18.21000 -0.61	18.71	18.17	18.71	254,791
15 May 26	18.82000 -0.06	19.02	18.71	19.01	65,003
14 May 26	18.88000 +0.49	19.02	18.35	18.51	209,209
13 May 26	18.39000 -0.70	19.14	18.27	18.95	492,528
12 May 26	19.09000 -0.22	19.56	18.80	19.29	589,121
11 May 26	19.31000 -0.53	19.89	19.22	19.83	183,598
08 May 26	19.84000 -0.19	20.10	19.63	20.09	191,363
07 May 26	20.03000 -0.31	20.59	19.93	20.35	254,587
06 May 26	20.34000 -0.15	20.83	20.32	20.51	278,532
05 May 26	20.49000 -0.04	20.73	20.32	20.57	239,934
04 May 26	20.53000 +0.18	20.81	20.29	20.29	300,495
01 May 26	20.35000 -0.29	20.85	20.11	20.50	320,671
30 Apr 26	20.64000 +2.75	20.70	18.75	18.81	759,353
29 Apr 26	17.89000 -0.40	18.68	17.69	18.25	301,700
28 Apr 26	18.29000 -0.16	18.53	18.20	18.48	126,587
27 Apr 26	18.45000 -0.27	18.80	18.43	18.74	110,740
24 Apr 26	18.72000 -0.05	18.82	18.60	18.70	98,961
23 Apr 26	18.77000 +0.00	19.04	18.60	18.75	89,769
22 Apr 26	18.77000 +0.09	19.17	18.62	19.17	73,762
21 Apr 26	18.68000 +0.38	19.01	18.35	18.36	182,063
20 Apr 26	18.30000 -0.40	18.80	18.30	18.71	156,266
17 Apr 26	18.70000 +0.40	18.93	18.37	18.37	189,390
16 Apr 26	18.30000 +0.19	18.44	18.10	18.10	200,357
15 Apr 26	18.11000 -0.50	18.65	17.92	18.65	136,977
14 Apr 26	18.61000 +0.11	18.84	18.50	18.63	173,017
13 Apr 26	18.50000 -0.13	18.68	18.34	18.50	133,440
10 Apr 26	18.63000 -0.06	19.01	18.44	18.71	116,664
09 Apr 26	18.69000 +0.17	18.83	18.29	18.44	137,174
08 Apr 26	18.52000 +0.49	18.82	18.24	18.24	286,825
07 Apr 26	18.03000 -0.01	18.14	17.72	17.90	230,799
06 Apr 26	18.04000 +0.35	18.07	17.62	17.67	189,940
02 Apr 26	17.69000 -0.04	17.80	17.32	17.58	153,174
01 Apr 26	17.73000 -0.05	18.13	17.66	17.80	75,657
31 Mar 26	17.78000 +0.13	17.98	17.60	17.88	279,383
30 Mar 26	17.65000 +0.05	17.91	17.52	17.69	133,533
27 Mar 26	17.60000 -0.33	17.92	17.50	17.88	117,090
26 Mar 26	17.93000 -0.12	18.38	17.85	17.90	107,828
25 Mar 26	18.05000 +0.26	18.22	17.84	17.91	78,325
24 Mar 26	17.79000 -0.25	18.08	17.79	18.03	94,067
23 Mar 26	18.04000 +0.60	18.18	17.62	17.72	171,107
20 Mar 26	17.44000 -0.05	17.68	17.13	17.46	233,476
19 Mar 26	17.49000 -0.35	17.91	17.27	17.91	371,070
18 Mar 26	17.84000 -0.64	18.46	17.77	18.25	500,782
17 Mar 26	18.48000 -0.21	18.91	18.34	18.72	298,798
16 Mar 26	18.69000 +0.09	18.77	18.38	18.61	141,800
13 Mar 26	18.60000 +0.03	18.79	18.49	18.60	233,983
12 Mar 26	18.57000 -0.27	18.93	18.48	18.70	151,941
11 Mar 26	18.84000 -0.24	19.16	18.77	19.01	154,386
10 Mar 26	19.08000 +0.14	19.30	18.75	18.80	143,831
09 Mar 26	18.94000 +0.47	18.96	18.20	18.20	141,947
06 Mar 26	18.47000 -0.14	18.72	18.02	18.31	145,100
05 Mar 26	18.61000 +0.03	19.11	17.88	18.17	149,300
04 Mar 26	18.58000 -0.21	18.86	18.57	18.79	54,900
03 Mar 26	18.79000 -0.32	19.45	18.46	18.94	119,700
02 Mar 26	19.11000 -0.14	19.54	18.85	19.08	57,100
27 Feb 26	19.25000 -0.15	19.29	19.05	19.19	87,000
26 Feb 26	19.40000 +0.11	19.53	19.19	19.28	61,000
25 Feb 26	19.29000 -0.14	19.72	19.25	19.72	95,500
24 Feb 26	19.43000 -0.04	19.60	19.30	19.43	61,100
23 Feb 26	19.47000 -0.20	19.99	19.27	19.52	100,600
20 Feb 26	19.67000 -0.20	20.28	19.58	19.94	132,900
19 Feb 26	19.87000 +0.07	19.95	19.49	19.80	74,900
18 Feb 26	19.80000 -0.06	19.94	19.64	19.85	79,600
17 Feb 26	19.86000 +0.24	20.11	19.46	19.46	127,300
13 Feb 26	19.62000 +0.25	19.98	19.41	19.98	115,900
12 Feb 26	19.37000 -0.04	19.98	19.10	19.43	170,600
11 Feb 26	19.41000 -0.83	20.22	19.15	20.07	181,900
10 Feb 26	20.24000 +0.38	20.55	20.00	20.00	103,600
09 Feb 26	19.86000 +0.17	20.13	19.53	19.59	99,900
06 Feb 26	19.69000 +0.49	19.71	19.35	19.35	84,200
05 Feb 26	19.20000 -0.46	19.61	19.16	19.38	99,100
04 Feb 26	19.66000 +0.56	19.93	19.03	19.03	139,700
03 Feb 26	19.10000 +0.18	19.25	18.86	18.92	97,300
02 Feb 26	18.92000 +0.31	18.94	18.61	18.74	100,700
30 Jan 26	18.61000 -0.19	18.75	18.49	18.70	123,300
29 Jan 26	18.80000 +0.11	18.88	18.48	18.62	214,300
28 Jan 26	18.69000 -0.30	19.18	18.64	19.01	194,900
27 Jan 26	18.99000 -0.56	19.73	18.87	19.48	119,300
26 Jan 26	19.55000 +0.09	19.72	19.29	19.40	58,400
23 Jan 26	19.46000 +0.11	19.60	19.31	19.36	59,300
22 Jan 26	19.35000 +0.22	19.75	19.29	19.40	141,700
21 Jan 26	19.13000 +0.58	19.20	18.46	18.46	155,300
20 Jan 26	18.55000 -0.09	18.98	18.47	18.51	100,500
19 Jan 26	18.64000 -0.18	18.78	18.53	18.71	110,300
16 Jan 26	18.82000 -0.24	19.13	18.79	19.08	114,800
15 Jan 26	19.06000 +0.25	19.07	18.81	18.81	102,400
14 Jan 26	18.81000 -0.41	19.35	18.78	19.23	287,700
13 Jan 26	19.22000 -0.97	20.15	19.16	20.14	175,500
12 Jan 26	20.19000 -0.10	20.50	20.01	20.30	69,700
09 Jan 26	20.29000 -0.51	20.93	20.25	20.65	98,900
08 Jan 26	20.80000 +0.27	20.91	20.26	20.26	104,400
07 Jan 26	20.53000 +0.38	20.57	20.15	20.21	81,000
06 Jan 26	20.15000 +0.25	20.36	19.76	19.76	109,900
05 Jan 26	19.90000 +0.66	19.98	19.33	19.33	120,600
02 Jan 26	19.24000 +0.19	19.44	19.11	19.23	62,400
31 Dec 25	19.05000 -0.07	19.31	18.92	19.31	66,100
30 Dec 25	19.12000 -0.42	19.68	19.10	19.53	145,400
29 Dec 25	19.54000 -0.48	20.29	19.51	20.03	165,400
24 Dec 25	20.02000 +0.05	20.10	19.76	19.87	113,600
23 Dec 25	19.97000 -0.17	20.15	19.80	20.12	75,800
22 Dec 25	20.14000 -0.25	20.54	20.07	20.39	94,800
19 Dec 25	20.39000 -0.12	20.65	20.32	20.38	109,700
18 Dec 25	20.51000 +0.07	20.77	20.39	20.60	103,094
17 Dec 25	20.44000 +0.13	20.61	20.30	20.30	90,009
16 Dec 25	20.31000 +0.11	20.70	20.20	20.20	109,607
15 Dec 25	20.20000 +0.10	20.41	20.10	20.16	145,042
12 Dec 25	20.10000 +0.15	20.21	19.89	20.10	227,177
11 Dec 25	19.95000 +0.17	20.14	19.48	19.85	131,532
10 Dec 25	19.78000 -0.03	20.06	19.64	20.02	191,507
09 Dec 25	19.81000 -0.16	20.20	19.80	20.04	81,435
08 Dec 25	19.97000 -0.60	20.61	19.95	20.49	87,970
05 Dec 25	20.57000 -0.18	20.90	20.48	20.86	41,490
04 Dec 25	20.75000 -0.07	20.91	20.60	20.77	61,495
03 Dec 25	20.82000 +0.32	20.92	20.56	20.63	66,226
02 Dec 25	20.50000 +0.06	20.55	20.18	20.28	87,955
01 Dec 25	20.44000 -0.15	20.64	20.31	20.31	37,171
28 Nov 25	20.59000 +0.36	20.65	20.04	20.26	120,373
27 Nov 25	20.23000 -0.05	20.36	20.08	20.35	74,714
26 Nov 25	20.28000 +0.14	20.59	20.09	20.20	87,142
25 Nov 25	20.14000 +0.49	20.18	19.67	19.87	166,955
24 Nov 25	19.65000 -0.05	19.73	19.32	19.51	126,025
21 Nov 25	19.70000 +0.65	19.75	19.00	19.00	116,737
20 Nov 25	19.05000 -0.43	19.84	18.94	19.54	189,889
19 Nov 25	19.48000 -0.23	19.85	19.36	19.85	82,123
18 Nov 25	19.71000 +0.37	19.75	19.20	19.32	110,947
17 Nov 25	19.34000 -0.35	19.89	19.18	19.53	79,089
14 Nov 25	19.69000 -0.60	20.16	19.60	20.16	112,769
13 Nov 25	20.29000 +0.29	20.31	19.98	20.00	72,490
12 Nov 25	20.00000 -0.35	20.66	19.96	20.41	63,616
11 Nov 25	20.35000 +0.41	20.45	19.94	19.94	120,353
10 Nov 25	19.94000 +0.04	20.39	19.87	19.93	80,295
07 Nov 25	19.90000 -0.10	19.96	19.54	19.79	126,927
06 Nov 25	20.00000 -0.37	20.35	19.92	20.20	81,495
05 Nov 25	20.37000 +0.44	20.58	19.69	19.85	101,293
04 Nov 25	19.93000 -0.75	20.46	19.90	20.44	99,555
03 Nov 25	20.68000 -0.15	21.11	20.40	20.70	233,850
31 Oct 25	20.83000 -0.39	21.41	20.24	21.11	303,990
30 Oct 25	21.22000 +1.90	22.59	20.75	20.84	492,712
29 Oct 25	19.32000 -0.81	20.13	19.28	20.13	303,447
28 Oct 25	20.13000 +0.12	20.38	19.90	20.01	104,852
27 Oct 25	20.01000 -0.51	20.53	19.90	20.51	161,570
24 Oct 25	20.52000 -0.01	20.91	20.51	20.58	209,222
23 Oct 25	20.53000 +0.41	20.69	20.10	20.10	132,347
22 Oct 25	20.12000 +0.05	20.28	19.90	20.00	137,100
21 Oct 25	20.07000 +0.44	20.26	19.63	19.63	205,438
20 Oct 25	19.63000 +0.55	19.80	19.14	19.16	281,003
17 Oct 25	19.08000 +0.09	19.21	18.91	18.91	121,709
16 Oct 25	18.99000 +0.29	19.53	18.70	18.70	182,354
15 Oct 25	18.70000 -0.20	19.05	18.60	19.00	98,088
14 Oct 25	18.90000 +0.30	19.01	18.54	18.66	157,751
10 Oct 25	18.60000 -0.40	19.11	18.51	19.11	171,527
09 Oct 25	19.00000 -0.36	19.40	18.96	19.37	111,958
08 Oct 25	19.36000 +0.09	19.47	19.19	19.19	160,628
07 Oct 25	19.27000 -0.53	19.81	19.22	19.81	148,896
06 Oct 25	19.80000 +0.11	19.98	19.55	19.70	191,340
03 Oct 25	19.69000 +0.14	19.95	19.55	19.56	144,706
02 Oct 25	19.55000 +0.12	19.63	19.32	19.50	80,196
01 Oct 25	19.43000 +0.22	19.59	19.27	19.29	142,169
30 Sep 25	19.21000 -0.03	19.35	18.99	19.16	344,857
29 Sep 25	19.24000 -0.40	20.00	18.98	19.84	520,286
26 Sep 25	19.64000 -1.46	21.02	19.56	21.00	446,474
25 Sep 25	21.10000 -0.57	21.54	21.05	21.53	138,372
24 Sep 25	21.67000 -0.07	22.08	21.60	21.91	106,214
23 Sep 25	21.74000 -0.33	22.45	21.73	22.01	139,859
22 Sep 25	22.07000 -0.12	22.40	21.97	22.11	70,294
19 Sep 25	22.19000 -0.14	23.15	22.09	23.15	157,317
18 Sep 25	22.33000 +0.14	22.43	22.17	22.39	93,687
17 Sep 25	22.19000 +0.15	22.90	22.00	22.00	120,260
16 Sep 25	22.04000 +0.03	22.25	21.61	22.05	125,057
15 Sep 25	22.01000 +0.12	22.28	21.89	21.89	90,923
12 Sep 25	21.89000 -0.17	22.20	21.78	22.20	85,727
11 Sep 25	22.06000 +0.03	22.26	21.98	21.98	176,955
10 Sep 25	22.03000 -0.25	22.30	21.92	22.08	94,831
09 Sep 25	22.28000 -0.27	22.69	22.28	22.69	65,566
08 Sep 25	22.55000 -0.07	22.71	22.35	22.46	68,436
05 Sep 25	22.62000 +0.01	22.82	22.52	22.62	70,971
04 Sep 25	22.61000 +0.01	22.75	22.46	22.65	55,035
03 Sep 25	22.60000 +0.27	22.70	22.11	22.37	119,851
02 Sep 25	22.33000 -0.28	22.74	22.33	22.47	87,508
29 Aug 25	22.61000 -0.09	22.79	22.54	22.78	103,485
28 Aug 25	22.70000 -0.22	22.85	22.39	22.80	206,116
27 Aug 25	22.92000 -0.23	23.47	22.65	23.10	68,592
26 Aug 25	23.15000 -0.16	23.49	23.05	23.49	66,909
25 Aug 25	23.31000 +0.00	23.35	23.06	23.31	113,146
22 Aug 25	23.31000 +0.47	23.50	22.95	22.96	70,115
21 Aug 25	22.84000 -0.05	22.95	22.51	22.71	46,712
20 Aug 25	22.89000 -0.20	23.25	22.70	22.97	60,634
19 Aug 25	23.09000 +0.03	23.34	23.00	23.06	38,881
18 Aug 25	23.06000 +0.02	23.37	22.84	23.06	107,539
15 Aug 25	23.04000 -0.08	23.36	22.97	23.29	85,317
14 Aug 25	23.12000 +0.26	23.20	22.52	22.88	92,704
13 Aug 25	22.86000 +0.48	23.07	22.40	22.64	136,445
12 Aug 25	22.38000 +0.80	22.52	21.46	21.60	160,551
11 Aug 25	21.58000 +0.05	21.71	21.14	21.51	247,177
08 Aug 25	21.53000 +0.36	21.66	20.96	21.33	290,883
07 Aug 25	21.17000 -0.18	21.99	20.94	21.61	145,499
06 Aug 25	21.35000 -0.40	22.17	21.14	21.77	224,889
05 Aug 25	21.75000 -0.35	22.15	21.69	22.15	224,779
01 Aug 25	22.10000 -0.70	23.32	21.11	21.49	520,051
31 Jul 25	22.80000 -2.13	22.81	20.30	22.17	830,034
30 Jul 25	24.93000 -0.20	25.26	24.67	25.07	248,234
29 Jul 25	25.13000 +0.12	25.42	24.94	25.16	145,782
28 Jul 25	25.01000 -0.52	25.73	24.71	25.51	140,095
25 Jul 25	25.53000 -0.16	25.75	25.36	25.41	175,686
24 Jul 25	25.69000 -0.17	25.92	25.57	25.65	173,619
23 Jul 25	25.86000 -0.34	26.34	25.75	26.13	80,441
22 Jul 25	26.20000 +0.57	26.28	25.63	25.63	112,403
21 Jul 25	25.63000 +0.33	25.69	25.33	25.51	58,513
18 Jul 25	25.30000 -0.19	25.61	25.13	25.50	85,714
17 Jul 25	25.49000 +0.75	25.49	24.51	24.64	91,302
16 Jul 25	24.74000 +0.26	24.88	24.41	24.44	91,305
15 Jul 25	24.48000 -0.12	24.64	24.39	24.49	84,767
14 Jul 25	24.60000 +0.10	24.69	24.33	24.42	66,780
11 Jul 25	24.50000 -0.51	24.92	24.19	24.92	104,582
10 Jul 25	25.01000 +0.38	25.29	24.63	24.63	126,791
09 Jul 25	24.63000 +0.13	24.94	24.27	24.43	174,457
08 Jul 25	24.50000 +0.80	24.55	23.80	23.90	231,013
07 Jul 25	23.70000 +0.12	23.83	23.30	23.69	807,115
04 Jul 25	23.58000 -0.29	23.97	23.56	23.87	30,806
03 Jul 25	23.87000 +0.17	24.19	23.79	23.92	254,850
02 Jul 25	23.70000 +0.59	23.81	23.15	23.20	821,536
30 Jun 25	23.11000 +0.38	23.19	22.66	22.66	615,609
27 Jun 25	22.73000 -0.50	23.23	22.65	23.18	409,532
26 Jun 25	23.23000 -0.14	23.48	23.18	23.37	80,247
25 Jun 25	23.37000 -0.14	23.68	23.28	23.68	95,571
24 Jun 25	23.51000 +0.29	23.79	23.28	23.42	150,853
23 Jun 25	23.22000 -0.11	23.40	23.12	23.20	102,094
20 Jun 25	23.33000 -0.07	23.58	22.52	22.52	920,460
19 Jun 25	23.40000 -0.11	23.83	23.30	23.55	59,271
18 Jun 25	23.51000 +0.00	24.02	23.44	23.48	111,188
17 Jun 25	23.51000 -0.18	23.82	23.32	23.64	100,850
16 Jun 25	23.69000 +0.14	23.74	23.15	23.56	129,500
13 Jun 25	23.55000 +0.06	23.70	23.14	23.40	116,402
12 Jun 25	23.49000 -0.24	23.85	23.44	23.71	145,546
11 Jun 25	23.73000 -0.52	24.25	23.69	24.25	193,559
10 Jun 25	24.25000 +0.33	24.52	23.86	23.90	76,753
09 Jun 25	23.92000 +0.27	23.92	23.35	23.51	153,901
06 Jun 25	23.65000 -0.27	24.04	23.57	24.04	72,392
05 Jun 25	23.92000 -0.54	24.60	23.89	24.42	102,664
04 Jun 25	24.46000 -0.08	24.80	24.30	24.42	61,165
03 Jun 25	24.54000 +0.92	24.63	23.41	23.41	109,057
02 Jun 25	23.62000 -0.38	24.20	23.40	23.99	111,950
30 May 25	24.00000 -0.27	24.40	23.66	23.82	145,712
29 May 25	24.27000 -0.09	24.72	24.06	24.60	89,649
28 May 25	24.36000 -0.86	25.04	24.22	24.90	95,902
27 May 25	25.22000 +0.20	25.41	24.51	24.51	53,111
26 May 25	25.02000 +0.55	25.18	24.24	24.24	19,469
23 May 25	24.47000 -0.20	24.77	24.27	24.62	36,468
22 May 25	24.67000 -0.27	24.98	24.61	24.64	41,486
21 May 25	24.94000 -0.45	25.56	24.80	25.47	58,057
20 May 25	25.39000 -0.40	26.19	25.04	25.77	45,920
16 May 25	25.79000 +0.72	26.05	25.02	25.02	75,194
15 May 25	25.07000 -0.38	25.31	24.99	25.15	41,511
14 May 25	25.45000 +0.02	25.68	24.83	24.83	44,555
13 May 25	25.43000 -0.42	25.93	25.39	25.73	50,256
12 May 25	25.85000 +1.41	26.21	25.23	25.23	94,162
09 May 25	24.44000 +0.16	24.70	24.17	24.28	53,247
08 May 25	24.28000 +0.27	24.57	24.04	24.06	96,655
07 May 25	24.01000 +1.51	24.03	22.67	22.85	145,564
06 May 25	22.50000 -0.13	22.85	22.35	22.35	58,946
05 May 25	22.63000 -0.31	23.06	22.34	22.34	97,233
02 May 25	22.94000 +0.56	23.00	22.01	22.57	124,260
01 May 25	22.38000 -2.00	24.93	21.90	24.72	260,589
30 Apr 25	24.38000 +0.39	24.45	23.63	23.99	128,078
29 Apr 25	23.99000 -0.34	24.30	23.90	24.25	78,223
28 Apr 25	24.33000 +0.19	24.41	24.03	24.21	91,957
25 Apr 25	24.14000 +0.73	24.35	23.12	23.41	132,576
24 Apr 25	23.41000 +1.07	23.86	22.33	22.50	695,261
23 Apr 25	22.34000 +0.07	23.20	22.30	22.51	204,813
22 Apr 25	22.27000 +0.14	22.55	22.06	22.48	100,316
21 Apr 25	22.13000 -0.02	22.22	21.74	22.11	56,402
17 Apr 25	22.15000 +0.28	22.44	21.58	21.58	302,919
16 Apr 25	21.87000 -0.40	22.30	21.56	22.10	174,120
15 Apr 25	22.27000 -0.60	23.19	22.26	22.74	266,932
14 Apr 25	22.87000 +0.48	23.10	22.55	22.58	84,369
11 Apr 25	22.39000 -0.02	22.53	21.40	22.15	452,822
10 Apr 25	22.41000 -0.98	23.09	22.16	23.09	81,984
09 Apr 25	23.39000 +1.69	23.59	20.97	21.47	230,343
08 Apr 25	21.70000 -0.89	23.30	21.53	23.07	123,025
07 Apr 25	22.59000 -0.02	23.21	21.65	22.06	146,948
04 Apr 25	22.61000 +0.09	23.14	21.64	21.92	165,271
03 Apr 25	22.52000 -2.23	23.80	21.39	23.50	364,096
02 Apr 25	24.75000 +0.01	25.17	24.35	25.17	95,417
01 Apr 25	24.74000 +0.68	24.76	23.95	23.95	147,415
31 Mar 25	24.06000 -0.65	24.55	23.86	24.55	190,790
28 Mar 25	24.71000 -0.80	25.55	24.58	25.41	117,659
27 Mar 25	25.51000 -0.24	25.85	25.38	25.85	78,831
26 Mar 25	25.75000 +0.12	25.93	25.52	25.70	60,966
25 Mar 25	25.63000 -0.04	25.98	25.56	25.72	58,777
24 Mar 25	25.67000 +0.27	25.80	25.45	25.45	70,839
21 Mar 25	25.40000 +0.00	25.49	25.00	25.02	129,387
20 Mar 25	25.40000 +0.08	25.78	25.12	25.14	125,461
19 Mar 25	25.32000 -0.24	25.71	25.20	25.55	122,504
18 Mar 25	25.56000 -0.35	25.91	25.36	25.91	58,363
17 Mar 25	25.91000 +0.50	26.04	25.04	25.46	84,059
14 Mar 25	25.41000 -0.11	25.84	25.29	25.63	81,171
13 Mar 25	25.52000 -0.32	26.14	25.40	25.91	118,508
12 Mar 25	25.84000 -0.26	26.35	25.59	26.35	109,609
11 Mar 25	26.10000 -0.10	26.72	25.97	26.29	98,227
10 Mar 25	26.20000 -0.41	26.62	25.89	26.62	129,887
07 Mar 25	26.61000 +0.42	26.81	26.05	26.05	114,335
06 Mar 25	26.19000 -0.35	26.77	25.88	26.54	127,104
05 Mar 25	26.54000 +0.09	26.83	26.30	26.44	79,781
04 Mar 25	26.45000 -0.81	26.90	25.76	26.87	165,084
03 Mar 25	27.26000 -0.15	27.57	27.10	27.43	98,088
28 Feb 25	27.41000 +0.11	27.48	27.08	27.25	130,494
27 Feb 25	27.30000 +0.30	27.61	26.87	27.06	171,234
26 Feb 25	27.00000 -1.02	27.76	26.67	27.57	398,024
25 Feb 25	28.02000 -3.27	29.89	27.29	29.89	494,515
24 Feb 25	31.29000 +0.20	31.54	30.62	31.11	51,392
21 Feb 25	31.09000 +0.07	31.23	30.69	31.12	58,403
20 Feb 25	31.02000 +0.67	31.25	30.19	30.35	119,949
19 Feb 25	30.35000 +0.21	30.47	30.01	30.47	39,871
18 Feb 25	30.14000 +0.03	30.24	29.93	29.93	44,037
14 Feb 25	30.11000 -0.07	30.18	29.96	30.18	57,543
13 Feb 25	30.18000 +0.11	30.32	29.96	30.27	41,006
12 Feb 25	30.07000 -0.46	30.42	29.94	30.13	73,942
11 Feb 25	30.53000 +0.01	30.58	30.16	30.29	47,550
10 Feb 25	30.52000 -0.57	31.00	30.42	31.00	26,044
07 Feb 25	31.09000 +0.19	31.21	30.50	31.09	65,742
06 Feb 25	30.90000 +0.25	31.03	30.32	30.84	39,936
05 Feb 25	30.65000 +0.42	30.75	29.94	30.17	90,762
04 Feb 25	30.23000 -0.40	30.79	29.73	30.79	69,882
03 Feb 25	30.63000 -0.14	30.83	29.33	29.51	83,103
31 Jan 25	30.77000 -1.16	31.93	30.36	31.93	81,196
30 Jan 25	31.93000 +0.13	32.17	31.64	31.64	41,428
29 Jan 25	31.80000 -0.40	32.10	31.10	32.06	43,461
28 Jan 25	32.20000 +0.37	32.22	31.19	31.60	43,551
27 Jan 25	31.83000 -0.06	31.97	31.47	31.47	29,821
24 Jan 25	31.89000 +0.08	32.34	31.80	32.10	24,762
23 Jan 25	31.81000 +0.43	31.89	31.07	31.07	29,048
22 Jan 25	31.38000 +0.06	31.59	30.83	31.05	37,288
21 Jan 25	31.32000 -0.15	31.56	30.88	31.12	35,842
20 Jan 25	31.47000 +0.12	31.58	31.08	31.30	11,150
17 Jan 25	31.35000 -0.37	31.77	31.26	31.73	47,414
16 Jan 25	31.72000 +0.29	32.11	30.95	31.70	57,753
15 Jan 25	31.43000 -0.07	31.89	31.28	31.76	48,785
14 Jan 25	31.50000 +0.37	31.73	31.01	31.33	43,532
13 Jan 25	31.13000 -0.62	32.01	31.08	32.01	72,496
10 Jan 25	31.75000 -0.47	32.35	31.67	32.22	94,273
09 Jan 25	32.22000 -0.35	33.00	32.03	32.28	11,505
08 Jan 25	32.57000 -0.94	33.37	32.36	33.36	62,833
07 Jan 25	33.51000 +0.00	34.00	33.25	33.75	93,371
06 Jan 25	33.51000 -0.11	33.90	33.28	33.39	44,235
03 Jan 25	33.62000 -0.15	34.05	33.39	33.69	56,315
02 Jan 25	33.77000 -0.10	34.45	33.45	34.44	16,752
31 Dec 24	33.87000 +0.33	34.00	33.40	33.40	28,545
30 Dec 24	33.54000 -0.07	33.68	33.22	33.44	33,231
27 Dec 24	33.61000 +0.00	33.68	32.98	33.02	21,769
24 Dec 24	33.61000 +0.11	33.61	33.16	33.16	15,499
23 Dec 24	33.50000 -0.01	33.76	33.12	33.12	36,137
20 Dec 24	33.51000 +0.50	33.81	32.67	32.67	40,731
19 Dec 24	33.01000 -0.02	33.52	32.83	32.91	50,421
18 Dec 24	33.03000 -0.47	33.90	32.84	32.84	65,852
17 Dec 24	33.50000 -0.01	33.75	32.11	33.02	131,934
16 Dec 24	33.51000 -0.29	33.90	33.39	33.55	42,385
13 Dec 24	33.80000 -0.06	34.24	33.60	33.68	21,742
12 Dec 24	33.86000 -0.24	34.00	33.09	34.00	45,297
11 Dec 24	34.10000 +0.19	34.26	33.55	34.05	86,389
10 Dec 24	33.91000 -0.90	34.80	33.15	34.51	212,893
09 Dec 24	34.81000 +0.24	34.95	34.14	34.66	102,687
06 Dec 24	34.57000 +0.10	34.96	34.07	34.60	58,360
05 Dec 24	34.47000 -0.11	35.44	33.75	34.65	121,495
04 Dec 24	34.58000 +1.64	34.75	33.02	33.02	129,008
03 Dec 24	32.94000 -0.08	33.13	32.74	33.05	25,056
02 Dec 24	33.02000 +0.40	33.23	32.44	32.65	34,963
29 Nov 24	32.62000 +0.18	32.84	32.27	32.27	31,657
28 Nov 24	32.44000 +0.01	32.60	32.07	32.50	10,921
27 Nov 24	32.43000 +0.48	32.59	31.74	31.74	38,654
26 Nov 24	31.95000 -0.33	32.23	31.65	32.17	39,673
25 Nov 24	32.28000 +0.40	32.35	31.72	31.74	60,488
22 Nov 24	31.88000 +0.33	32.14	31.42	31.56	31,998
21 Nov 24	31.55000 +0.07	31.73	31.30	31.33	21,032
20 Nov 24	31.48000 -0.09	31.63	30.90	31.42	48,689
19 Nov 24	31.57000 +0.48	31.78	30.38	30.67	104,645
18 Nov 24	31.09000 -0.20	31.79	30.92	31.01	103,795
15 Nov 24	31.29000 -0.44	31.62	30.76	31.60	34,968
14 Nov 24	31.73000 +0.43	31.85	30.61	30.61	66,370
13 Nov 24	31.30000 +0.51	31.35	30.62	30.62	54,880
12 Nov 24	30.79000 -0.25	31.25	30.37	30.79	59,751
11 Nov 24	31.04000 -0.21	31.51	30.51	31.13	48,383
08 Nov 24	31.25000 +0.55	31.25	30.45	30.48	34,087
07 Nov 24	30.70000 -0.10	31.30	30.40	30.40	37,685
06 Nov 24	30.80000 +0.06	31.30	30.15	30.63	84,646
05 Nov 24	30.74000 +0.48	31.04	30.24	30.30	43,780
04 Nov 24	30.26000 -0.48	30.91	29.62	30.90	67,200
01 Nov 24	30.74000 +1.27	31.17	29.23	29.64	138,901
31 Oct 24	29.47000 -3.14	31.90	29.00	31.09	339,095
30 Oct 24	32.61000 +0.45	32.61	31.76	32.00	144,795
29 Oct 24	32.16000 -0.90	33.17	31.96	33.17	74,469
28 Oct 24	33.06000 +0.70	33.34	32.17	32.17	70,617
25 Oct 24	32.36000 +0.90	32.40	31.59	31.59	50,462
24 Oct 24	31.46000 +0.45	31.58	30.63	30.94	59,214
23 Oct 24	31.01000 -0.06	31.27	30.57	31.01	60,763
22 Oct 24	31.07000 -1.28	32.34	31.07	32.04	68,706
21 Oct 24	32.35000 -0.41	32.82	32.20	32.82	42,167
18 Oct 24	32.76000 +0.26	33.07	32.53	32.71	55,154
17 Oct 24	32.50000 +0.02	33.86	32.37	32.37	76,301
16 Oct 24	32.48000 +0.46	33.10	31.51	32.66	54,381
15 Oct 24	32.02000 -0.61	32.75	31.92	32.49	54,538
11 Oct 24	32.63000 +0.33	32.99	32.45	32.64	29,667
10 Oct 24	32.30000 -0.04	32.66	32.05	32.27	42,739
09 Oct 24	32.34000 +0.87	32.52	31.47	31.59	72,946
08 Oct 24	31.47000 -0.08	31.59	31.24	31.59	69,025
07 Oct 24	31.55000 +0.23	31.89	31.29	31.30	36,585
04 Oct 24	31.32000 +0.64	31.85	30.81	30.81	68,856
03 Oct 24	30.68000 -0.20	31.60	30.44	30.84	55,671
02 Oct 24	30.88000 -0.12	31.83	30.87	31.00	104,954
01 Oct 24	31.00000 +0.45	31.07	29.99	30.54	75,172
30 Sep 24	30.55000 -1.07	31.32	29.61	31.32	205,090
27 Sep 24	31.62000 -1.37	33.08	31.42	32.84	92,386
26 Sep 24	32.99000 +1.48	33.14	31.59	31.64	92,665
25 Sep 24	31.51000 -0.22	31.67	31.33	31.46	39,690
24 Sep 24	31.73000 +0.85	32.16	30.84	31.00	105,338
23 Sep 24	30.88000 -0.12	31.29	30.71	31.00	45,974
20 Sep 24	31.00000 -0.36	31.48	30.45	31.48	107,062
19 Sep 24	31.36000 +0.59	31.66	30.57	31.00	147,157
18 Sep 24	30.77000 +0.96	30.81	29.69	29.94	56,665
17 Sep 24	29.81000 +0.03	29.95	29.49	29.49	49,635
16 Sep 24	29.78000 -0.16	29.99	29.53	29.95	38,106
13 Sep 24	29.94000 -0.01	30.52	29.86	29.96	58,964
12 Sep 24	29.95000 -0.16	30.54	29.81	29.81	38,600
11 Sep 24	30.11000 -0.01	30.44	29.83	29.83	36,697
10 Sep 24	30.12000 -0.17	30.35	29.72	29.98	57,466
09 Sep 24	30.29000 +0.31	30.64	29.99	29.99	61,482
06 Sep 24	29.98000 -0.80	30.86	29.90	30.44	47,727
05 Sep 24	30.78000 -0.71	31.75	30.76	31.34	26,644
04 Sep 24	31.49000 -0.25	31.97	31.40	31.54	55,173
03 Sep 24	31.74000 -0.55	32.41	31.41	32.27	83,125
30 Aug 24	32.29000 +0.40	32.38	31.27	31.50	116,230
29 Aug 24	31.89000 -0.50	32.21	31.82	31.88	61,239
28 Aug 24	32.39000 -0.76	33.00	32.33	33.00	50,250
27 Aug 24	33.15000 -0.22	33.38	33.01	33.10	60,360
26 Aug 24	33.37000 +1.08	33.49	32.29	32.29	69,137
23 Aug 24	32.29000 +0.92	32.43	31.50	31.50	70,957
22 Aug 24	31.37000 -0.03	31.71	31.17	31.54	42,382
21 Aug 24	31.40000 -0.31	31.99	31.40	31.40	31,664
20 Aug 24	31.71000 -0.15	32.03	31.23	31.79	58,952
19 Aug 24	31.86000 +0.71	32.18	31.15	31.15	55,538
16 Aug 24	31.15000 +0.37	31.46	30.39	30.39	44,468
15 Aug 24	30.78000 +0.54	31.28	30.76	30.79	43,097
14 Aug 24	30.24000 -0.49	30.87	30.10	30.54	30,742
13 Aug 24	30.73000 +1.02	30.96	29.56	29.56	86,591
12 Aug 24	29.71000 -0.21	30.24	29.62	29.96	46,998
09 Aug 24	29.92000 -0.53	30.45	29.77	30.20	35,895
08 Aug 24	30.45000 +0.70	30.79	29.50	29.98	61,403
07 Aug 24	29.75000 -0.95	30.87	29.19	30.72	115,537
06 Aug 24	30.70000 -1.00	31.56	30.32	31.56	111,748
02 Aug 24	31.70000 -0.30	32.08	31.36	31.39	49,051
01 Aug 24	32.00000 +0.39	32.73	31.35	31.43	102,879
31 Jul 24	31.61000 -1.56	32.20	29.86	30.51	198,671
30 Jul 24	33.17000 +0.42	33.43	32.98	33.02	47,285
29 Jul 24	32.75000 -0.24	33.23	32.22	32.93	53,602
26 Jul 24	32.99000 +0.36	33.31	32.57	32.57	58,311
25 Jul 24	32.63000 +0.20	33.50	32.34	32.34	90,138
24 Jul 24	32.43000 +0.83	32.70	31.39	31.39	209,191
23 Jul 24	31.60000 +0.27	31.69	31.16	31.55	56,243
22 Jul 24	31.33000 +1.34	31.55	29.94	30.11	121,820
19 Jul 24	29.99000 -0.41	30.24	29.76	30.24	104,816
18 Jul 24	30.40000 -0.61	31.31	30.15	31.09	60,384
17 Jul 24	31.01000 +0.19	31.05	30.44	30.44	70,468
16 Jul 24	30.82000 +0.77	31.00	29.90	29.90	82,188
15 Jul 24	30.05000 +0.38	30.46	29.62	29.69	112,729
12 Jul 24	29.67000 +1.49	29.85	28.26	28.31	129,196
11 Jul 24	28.18000 +0.27	28.36	28.00	28.00	97,475
10 Jul 24	27.91000 -0.32	28.50	27.89	28.50	88,027
09 Jul 24	28.23000 -0.56	28.65	28.12	28.65	44,874
08 Jul 24	28.79000 +0.67	28.80	28.01	28.01	60,966
05 Jul 24	28.12000 -0.62	28.78	28.12	28.78	49,991
04 Jul 24	28.74000 +0.49	28.83	28.33	28.65	20,909
03 Jul 24	28.25000 +0.07	28.69	28.18	28.18	42,684
02 Jul 24	28.18000 -0.01	28.49	27.76	27.76	54,849
28 Jun 24	28.19000 -0.35	28.67	28.07	28.28	37,932
27 Jun 24	28.54000 +0.43	28.80	28.00	28.00	53,200
26 Jun 24	28.11000 -0.77	29.27	28.01	28.73	79,812
25 Jun 24	28.88000 +0.06	29.10	28.82	28.82	96,479
24 Jun 24	28.82000 +0.42	29.01	28.60	28.85	124,168
21 Jun 24	28.40000 -0.05	28.63	28.35	28.46	111,028
20 Jun 24	28.45000 -0.05	28.75	28.41	28.75	48,022
19 Jun 24	28.50000 -0.30	28.80	28.48	28.80	33,765
18 Jun 24	28.80000 -0.48	29.55	28.74	29.55	166,080
17 Jun 24	29.28000 +0.14	29.55	29.20	29.20	60,642
14 Jun 24	29.14000 -0.27	29.53	28.91	29.19	65,205
13 Jun 24	29.41000 +0.11	29.62	29.17	29.50	66,276
12 Jun 24	29.30000 +0.11	29.55	29.12	29.54	60,300
11 Jun 24	29.19000 -0.49	29.62	29.12	29.62	50,704
10 Jun 24	29.68000 -0.21	29.91	29.57	29.85	41,103
07 Jun 24	29.89000 +0.49	30.08	29.22	29.40	68,563
06 Jun 24	29.40000 -0.08	29.74	28.94	28.94	56,632
05 Jun 24	29.48000 +0.35	29.57	29.10	29.25	56,388
04 Jun 24	29.13000 +0.20	29.18	28.74	28.74	47,421
03 Jun 24	28.93000 -0.13	29.06	28.80	28.95	59,268
31 May 24	29.06000 +0.61	29.10	28.32	28.32	114,807
30 May 24	28.45000 +0.01	28.65	28.19	28.46	68,806
29 May 24	28.44000 -0.60	29.04	28.44	28.83	88,220
28 May 24	29.04000 +0.15	29.07	28.76	28.76	65,785
27 May 24	28.89000 -0.18	29.14	28.79	28.79	30,812
24 May 24	29.07000 +0.11	29.28	28.88	28.88	58,411
23 May 24	28.96000 -0.05	29.10	28.90	29.01	63,493
22 May 24	29.01000 -0.09	29.27	28.88	29.00	45,012
21 May 24	29.10000 -0.35	29.29	28.83	29.27	75,233
17 May 24	29.45000 +0.09	29.59	29.00	29.02	76,079
16 May 24	29.36000 -0.29	29.82	29.19	29.62	101,872
15 May 24	29.65000 +0.20	29.94	29.52	29.56	104,295
14 May 24	29.45000 -0.14	29.90	29.34	29.57	78,133
13 May 24	29.59000 +0.31	29.74	29.34	29.42	83,314
10 May 24	29.28000 +0.27	29.44	29.01	29.15	128,022
09 May 24	29.01000 -0.39	29.12	27.52	29.09	425,215
08 May 24	29.40000 -0.86	30.00	29.11	30.00	350,983
07 May 24	30.26000 +0.03	30.45	30.01	30.24	199,254
06 May 24	30.23000 -0.27	30.82	30.21	30.67	92,205
03 May 24	30.50000 -0.23	31.24	30.33	30.84	230,863
02 May 24	30.73000 +0.39	30.75	30.09	30.34	67,218
01 May 24	30.34000 +0.26	30.64	29.79	29.79	67,331
30 Apr 24	30.08000 -0.68	30.72	30.00	30.68	89,099
29 Apr 24	30.76000 +0.46	30.76	30.35	30.42	59,424
26 Apr 24	30.30000 -0.82	30.98	30.22	30.98	64,318
25 Apr 24	31.12000 -0.17	31.31	30.81	31.10	44,902
24 Apr 24	31.29000 +0.04	31.60	31.04	31.29	45,403
23 Apr 24	31.25000 +0.49	31.84	30.74	30.74	117,413
22 Apr 24	30.76000 +0.15	30.87	30.24	30.66	255,434
19 Apr 24	30.61000 -0.45	31.17	30.60	31.02	277,817
18 Apr 24	31.06000 +0.06	31.16	30.49	30.90	409,196
17 Apr 24	31.00000 -0.44	31.72	30.83	31.25	328,841
16 Apr 24	31.44000 -0.64	32.09	31.25	31.91	97,616
15 Apr 24	32.08000 -0.57	33.07	31.89	32.73	58,197
12 Apr 24	32.65000 -0.29	33.35	32.53	33.04	66,908
11 Apr 24	32.94000 -0.47	33.54	32.91	33.03	88,915
10 Apr 24	33.41000 -0.28	33.96	33.40	33.95	56,397
09 Apr 24	33.69000 -0.36	34.36	33.68	33.93	37,097
08 Apr 24	34.05000 +0.05	34.24	34.00	34.10	39,221
05 Apr 24	34.00000 +0.48	34.10	33.50	33.52	92,771
04 Apr 24	33.52000 -0.85	34.54	33.28	34.13	161,408
03 Apr 24	34.37000 +0.04	34.62	34.00	34.25	81,437
02 Apr 24	34.33000 -0.24	34.80	34.33	34.48	85,442
01 Apr 24	34.57000 -0.09	35.01	34.50	34.75	40,970
28 Mar 24	34.66000 +0.02	35.07	34.52	34.55	79,015
27 Mar 24	34.64000 +0.28	34.96	34.50	34.62	108,514
26 Mar 24	34.36000 +0.51	34.82	33.85	34.08	181,256
25 Mar 24	33.85000 -0.19	34.26	33.79	34.26	119,220
22 Mar 24	34.04000 -0.14	34.10	33.66	33.90	69,239
21 Mar 24	34.18000 +0.16	34.39	33.85	34.39	318,588
20 Mar 24	34.02000 +0.12	34.52	33.76	34.30	65,750
19 Mar 24	33.90000 +0.95	34.07	32.76	32.80	108,193
18 Mar 24	32.95000 -0.25	33.52	32.86	33.00	62,601
15 Mar 24	33.20000 -0.31	33.99	33.03	33.11	104,125
14 Mar 24	33.51000 +0.39	33.61	33.00	33.00	94,374
13 Mar 24	33.12000 +0.34	33.23	32.47	32.47	71,211
12 Mar 24	32.78000 +0.09	33.00	32.53	32.64	47,754
11 Mar 24	32.69000 +0.43	32.78	32.31	32.55	127,227
08 Mar 24	32.26000 +0.18	32.50	32.03	32.08	149,970
07 Mar 24	32.08000 -0.33	32.82	32.08	32.73	57,995
06 Mar 24	32.41000 +0.24	32.70	31.87	32.01	110,875
05 Mar 24	32.17000 +0.28	32.31	31.43	31.84	132,573
04 Mar 24	31.89000 -0.57	32.42	31.46	32.22	88,754
01 Mar 24	32.46000 +0.15	33.39	32.39	32.55	255,792
29 Feb 24	32.31000 -1.25	34.03	32.31	33.96	709,668
28 Feb 24	33.56000 -0.22	33.78	33.32	33.78	80,391
27 Feb 24	33.78000 +0.20	34.20	33.42	33.54	88,133
26 Feb 24	33.58000 -0.28	34.17	33.54	34.09	46,941
23 Feb 24	33.86000 -0.25	34.38	33.64	34.38	61,259
22 Feb 24	34.11000 -0.23	34.79	33.83	34.79	56,111
21 Feb 24	34.34000 -0.02	34.83	34.19	34.83	55,471
20 Feb 24	34.36000 -0.64	34.99	34.11	34.95	120,407
16 Feb 24	35.00000 +0.10	35.46	34.26	34.40	77,742
15 Feb 24	34.90000 +0.12	34.93	33.76	34.37	90,706
14 Feb 24	34.78000 +0.57	34.83	33.28	33.88	155,097
13 Feb 24	34.21000 -1.29	34.58	33.70	34.58	46,173
12 Feb 24	35.50000 +0.65	35.60	34.34	34.37	90,609
09 Feb 24	34.85000 -0.22	35.15	34.61	34.89	25,724
08 Feb 24	35.07000 -0.17	35.80	35.06	35.25	37,063
07 Feb 24	35.24000 -0.51	35.56	35.12	35.24	21,054
06 Feb 24	35.75000 +0.39	35.79	35.34	35.36	47,224
05 Feb 24	35.36000 +0.05	35.58	34.90	35.30	26,411
02 Feb 24	35.31000 -0.10	35.31	34.90	34.90	18,752
01 Feb 24	35.41000 +0.83	35.58	34.98	35.23	33,150
31 Jan 24	34.58000 -0.17	35.12	34.39	34.60	52,781
30 Jan 24	34.75000 -0.32	34.93	34.26	34.71	81,035
29 Jan 24	35.07000 -0.86	36.03	35.07	35.93	20,481
26 Jan 24	35.93000 +0.46	36.01	35.21	35.84	79,226
25 Jan 24	35.47000 +0.38	35.50	34.50	35.29	46,677
24 Jan 24	35.09000 +1.59	36.82	34.95	35.45	301,731
23 Jan 24	33.50000 +0.00	33.62	32.74	33.12	184,863
22 Jan 24	33.50000 +0.19	33.55	33.23	33.27	108,483
19 Jan 24	33.31000 -0.02	33.42	32.80	33.42	93,095
18 Jan 24	33.33000 +0.08	33.80	33.27	33.74	38,436
17 Jan 24	33.25000 -0.04	33.29	32.79	33.03	43,923
16 Jan 24	33.29000 -0.02	33.71	33.07	33.50	26,897
15 Jan 24	33.31000 -0.02	33.49	33.15	33.16	9,500
12 Jan 24	33.33000 -0.42	33.73	33.29	33.42	30,522
11 Jan 24	33.75000 -0.10	34.35	33.49	33.85	65,000
10 Jan 24	33.85000 +0.25	34.18	33.39	33.39	49,677
09 Jan 24	33.60000 -0.24	33.93	33.56	33.76	25,131
08 Jan 24	33.84000 +0.13	34.09	33.65	33.71	23,309
05 Jan 24	33.71000 +0.33	33.75	33.11	33.11	24,399
04 Jan 24	33.38000 -0.39	34.04	33.31	33.89	28,691
03 Jan 24	33.77000 -0.44	34.08	33.26	34.01	41,755
02 Jan 24	34.21000 -0.65	35.24	34.00	35.15	35,859
29 Dec 23	34.86000 +0.18	35.35	34.76	34.86	27,702
28 Dec 23	34.68000 +0.01	34.83	34.49	34.67	43,734
27 Dec 23	34.67000 -0.49	35.24	34.50	34.68	41,024
22 Dec 23	35.16000 +0.56	35.30	34.48	34.74	35,272
21 Dec 23	34.60000 +0.75	34.73	33.70	33.70	59,640
20 Dec 23	33.85000 +0.22	34.25	33.13	33.13	73,575
19 Dec 23	33.63000 +0.11	33.99	33.40	33.99	62,981
18 Dec 23	33.52000 +0.04	33.95	33.35	33.35	21,468
15 Dec 23	33.48000 -0.52	34.12	33.15	34.12	59,225
14 Dec 23	34.00000 +0.72	34.17	33.11	33.30	120,265
13 Dec 23	33.28000 +0.18	33.44	33.00	33.03	54,210
12 Dec 23	33.10000 -1.38	34.44	32.03	34.44	127,879
11 Dec 23	34.48000 -0.58	34.92	34.48	34.78	49,461
08 Dec 23	35.06000 +1.12	35.43	33.98	33.98	78,934
07 Dec 23	33.94000 +0.38	33.99	33.28	33.76	80,465
06 Dec 23	33.56000 +0.81	33.76	32.77	32.77	47,642
05 Dec 23	32.75000 -0.42	33.19	32.59	33.19	74,457
04 Dec 23	33.17000 -0.50	33.57	33.08	33.09	46,148
01 Dec 23	33.67000 +0.67	33.71	32.52	32.71	95,207
30 Nov 23	33.00000 -0.45	33.73	32.73	33.73	106,533
29 Nov 23	33.45000 +0.07	33.82	33.34	33.82	56,965
28 Nov 23	33.38000 -0.13	33.86	33.38	33.55	84,680
27 Nov 23	33.51000 -0.75	33.99	33.35	33.99	75,967
24 Nov 23	34.26000 +0.15	34.51	33.81	34.09	14,935
23 Nov 23	34.11000 +0.08	34.28	34.00	34.11	5,398
22 Nov 23	34.03000 +0.06	34.34	33.41	33.41	42,149
21 Nov 23	33.97000 -0.52	34.60	33.55	33.55	53,307
20 Nov 23	34.49000 +0.01	35.22	33.20	34.54	27,624
17 Nov 23	34.48000 -0.32	35.06	34.25	35.06	39,933
16 Nov 23	34.80000 -0.58	35.60	34.60	35.36	53,664
15 Nov 23	35.38000 +0.85	36.05	34.99	34.99	56,320
14 Nov 23	34.53000 +1.24	34.61	33.57	33.89	42,482
13 Nov 23	33.29000 -0.82	34.12	33.16	33.83	31,853
10 Nov 23	34.11000 +0.36	34.28	33.89	33.89	144,650
09 Nov 23	33.75000 -0.22	34.41	33.60	34.00	31,324
08 Nov 23	33.97000 -0.07	34.39	33.70	34.07	21,834
07 Nov 23	34.04000 +0.20	34.39	33.49	33.61	61,498
06 Nov 23	33.84000 -0.49	34.71	33.35	34.71	44,144
03 Nov 23	34.33000 +0.33	34.49	33.75	33.99	83,698
02 Nov 23	34.00000 +1.02	34.28	31.51	32.00	109,806
01 Nov 23	32.98000 -0.17	33.50	32.55	33.50	106,595
31 Oct 23	33.15000 -0.95	33.98	32.67	33.98	168,339
30 Oct 23	34.10000 -0.56	35.30	34.00	34.65	104,949
27 Oct 23	34.66000 +0.15	34.82	33.91	34.82	82,314
26 Oct 23	34.51000 -2.37	36.14	34.15	36.14	371,163
25 Oct 23	36.88000 -0.10	37.35	36.75	36.90	69,077
24 Oct 23	36.98000 +0.35	37.09	36.01	36.01	80,092
23 Oct 23	36.63000 -0.10	36.92	36.07	36.07	21,725
20 Oct 23	36.73000 -0.16	37.06	36.67	37.06	26,955
19 Oct 23	36.89000 +0.35	37.29	36.46	36.60	73,869
18 Oct 23	36.54000 +0.07	36.99	36.49	36.94	62,559
17 Oct 23	36.47000 +0.08	36.85	35.81	36.57	122,929
16 Oct 23	36.39000 -0.22	37.13	36.38	36.71	49,615
13 Oct 23	36.61000 -0.58	37.73	36.56	37.73	222,884
12 Oct 23	37.19000 +1.45	37.50	36.09	36.09	221,565
11 Oct 23	35.74000 +2.02	36.76	34.52	34.52	396,761
10 Oct 23	33.72000 -0.31	34.26	33.54	34.05	30,513
06 Oct 23	34.03000 +0.38	34.09	33.42	33.44	23,796
05 Oct 23	33.65000 +0.10	33.77	33.25	33.25	23,278
04 Oct 23	33.55000 -0.08	33.83	33.31	33.73	75,373
03 Oct 23	33.63000 -0.08	33.98	33.22	33.45	29,930
02 Oct 23	33.71000 -0.44	34.76	33.56	34.17	38,792
29 Sep 23	34.15000 +0.15	34.79	33.99	33.99	89,630
28 Sep 23	34.00000 +0.78	34.24	32.78	32.78	45,196
27 Sep 23	33.22000 +0.61	33.33	32.38	32.92	47,198
26 Sep 23	32.61000 -1.21	33.69	32.17	33.50	122,674
25 Sep 23	33.82000 -0.25	33.93	33.57	33.62	20,159
22 Sep 23	34.07000 +0.44	34.48	33.62	33.62	35,703
21 Sep 23	33.63000 -1.03	34.84	33.52	34.84	36,572
20 Sep 23	34.66000 +0.04	35.08	34.03	34.03	44,941
19 Sep 23	34.62000 -0.62	35.14	34.36	35.01	39,687
18 Sep 23	35.24000 +0.06	35.52	35.00	35.00	31,078
15 Sep 23	35.18000 +0.03	35.89	35.13	35.17	80,222
14 Sep 23	35.15000 +0.45	35.49	34.51	35.49	53,028
13 Sep 23	34.70000 -0.85	35.46	34.17	35.12	29,183
12 Sep 23	35.55000 +0.27	35.61	35.15	35.20	25,746
11 Sep 23	35.28000 -0.02	35.68	35.26	35.31	22,164
08 Sep 23	35.30000 -0.23	35.53	35.08	35.53	44,725
07 Sep 23	35.53000 -0.87	36.24	35.12	35.67	39,829
06 Sep 23	36.40000 -0.47	37.40	36.10	36.86	24,109
05 Sep 23	36.87000 +0.01	37.20	36.01	36.05	32,548
01 Sep 23	36.86000 +0.91	36.86	35.65	35.65	25,184
31 Aug 23	35.95000 +0.18	36.29	35.52	36.10	74,986
30 Aug 23	35.77000 -0.39	36.39	35.66	36.25	29,826
29 Aug 23	36.16000 +0.10	36.26	35.35	35.35	35,550
28 Aug 23	36.06000 +0.62	36.06	35.08	35.08	12,042
25 Aug 23	35.44000 -0.08	35.54	35.08	35.39	63,963
24 Aug 23	35.52000 -0.67	36.04	35.52	35.91	11,627
23 Aug 23	36.19000 +0.18	36.23	35.62	35.76	23,537
22 Aug 23	36.01000 +0.34	36.96	35.35	35.78	50,949
21 Aug 23	35.67000 -0.65	36.71	35.67	36.70	38,123
18 Aug 23	36.32000 +0.33	36.43	35.16	35.87	86,075
17 Aug 23	35.99000 -0.41	36.50	35.57	36.40	74,649
16 Aug 23	36.40000 +0.42	36.48	35.46	36.22	27,101
15 Aug 23	35.98000 -0.05	36.66	35.88	36.29	57,556
14 Aug 23	36.03000 +0.01	36.15	35.76	35.76	26,231
11 Aug 23	36.02000 -0.12	36.55	35.76	35.88	39,281
10 Aug 23	36.14000 -0.18	36.67	35.69	35.69	30,862
09 Aug 23	36.32000 +0.02	36.59	36.08	36.30	44,340
08 Aug 23	36.30000 -0.10	36.40	35.15	36.01	56,552
04 Aug 23	36.40000 -1.16	37.63	36.37	37.46	64,128
03 Aug 23	37.56000 +2.63	37.71	34.02	34.02	242,641
02 Aug 23	34.93000 -0.03	35.04	33.67	33.67	46,535
01 Aug 23	34.96000 -0.20	35.28	34.45	34.91	30,358
31 Jul 23	35.16000 +1.61	35.22	33.75	33.75	102,338
28 Jul 23	33.55000 +0.23	33.67	33.10	33.22	49,107
27 Jul 23	33.32000 -0.72	34.54	33.20	34.06	49,691
26 Jul 23	34.04000 +0.00	34.20	33.77	34.04	27,400
25 Jul 23	34.04000 -0.63	34.67	33.46	34.60	70,189
24 Jul 23	34.67000 -0.15	35.24	34.65	35.24	34,731
21 Jul 23	34.82000 +0.07	35.04	34.60	35.00	48,591
20 Jul 23	34.75000 -0.57	35.33	34.51	35.32	33,767
19 Jul 23	35.32000 +0.53	35.48	34.80	34.81	25,518
18 Jul 23	34.79000 +0.49	34.92	34.37	34.37	47,771
17 Jul 23	34.30000 -1.05	35.90	34.19	35.85	53,037
14 Jul 23	35.35000 +0.41	35.48	34.91	34.99	39,423
13 Jul 23	34.94000 -0.36	35.72	34.74	35.72	27,098
12 Jul 23	35.30000 +0.42	35.60	34.69	34.69	39,444
11 Jul 23	34.88000 +0.51	35.26	34.46	34.63	37,259
10 Jul 23	34.37000 -0.09	34.94	34.25	34.32	31,713
07 Jul 23	34.46000 +0.40	34.88	33.71	34.03	42,092
06 Jul 23	34.06000 -0.57	34.55	33.68	34.23	79,717
05 Jul 23	34.63000 -0.39	34.86	34.33	34.42	58,209
04 Jul 23	35.02000 -0.03	35.59	34.83	35.40	16,330
30 Jun 23	35.05000 +0.76	35.10	34.14	34.31	64,085
29 Jun 23	34.29000 +0.25	34.34	33.96	34.19	48,194
28 Jun 23	34.04000 -0.34	34.44	33.78	33.95	35,022
27 Jun 23	34.38000 +0.78	34.40	33.58	33.59	38,424
26 Jun 23	33.60000 -0.05	33.84	33.34	33.65	36,018
23 Jun 23	33.65000 -0.03	33.91	33.00	33.35	18,447
22 Jun 23	33.68000 -0.85	34.69	33.68	34.40	30,960
21 Jun 23	34.53000 -0.30	35.16	34.26	34.60	43,725
20 Jun 23	34.83000 -0.85	35.59	34.70	35.18	40,060
19 Jun 23	35.68000 +0.36	36.28	34.91	34.91	30,095
16 Jun 23	35.32000 -0.03	35.61	34.97	35.35	74,951
15 Jun 23	35.35000 +0.18	35.40	34.58	35.31	34,036
14 Jun 23	35.17000 +0.87	35.51	34.17	34.50	65,721
13 Jun 23	34.30000 +0.30	34.85	33.86	34.02	39,261
12 Jun 23	34.00000 -0.55	34.60	33.72	34.47	33,658
09 Jun 23	34.55000 -0.54	35.42	34.35	35.36	42,837
08 Jun 23	35.09000 -0.38	35.85	34.84	35.47	37,087
07 Jun 23	35.47000 +0.73	35.47	34.81	34.81	32,862
06 Jun 23	34.74000 +0.87	34.88	33.53	33.90	60,843
05 Jun 23	33.87000 -0.13	34.50	33.81	34.00	28,836
02 Jun 23	34.00000 +0.00	34.41	33.62	34.40	77,214
01 Jun 23	34.00000 +0.10	34.20	33.51	33.98	42,012
31 May 23	33.90000 -0.16	34.22	33.57	34.00	135,824
30 May 23	34.06000 -1.48	35.38	34.01	35.38	78,451
29 May 23	35.54000 -0.06	35.87	35.35	35.50	29,821
26 May 23	35.60000 +0.67	35.92	35.08	35.08	43,803
25 May 23	34.93000 -0.33	35.68	34.79	35.19	23,171
24 May 23	35.26000 -0.18	35.58	34.71	35.58	40,273
23 May 23	35.44000 -0.09	36.16	35.00	35.00	57,084
19 May 23	35.53000 -0.39	35.92	35.38	35.71	27,346
18 May 23	35.92000 +0.08	36.27	35.58	35.90	22,369
17 May 23	35.84000 +1.12	35.93	34.23	34.52	86,581
16 May 23	34.72000 -1.30	35.80	34.70	35.68	87,083
15 May 23	36.02000 -0.80	36.73	36.02	36.07	36,135
12 May 23	36.82000 -0.02	37.65	36.62	36.80	58,826
11 May 23	36.84000 -0.26	36.87	35.24	36.58	80,997
10 May 23	37.10000 +0.03	37.49	36.66	36.80	86,274
09 May 23	37.07000 -0.86	37.52	36.76	37.18	45,835
08 May 23	37.93000 -0.27	38.42	37.10	38.00	70,786
05 May 23	38.20000 +1.20	39.00	37.81	37.81	67,303
04 May 23	37.00000 -0.32	39.55	36.97	38.73	124,831
03 May 23	37.32000 -1.46	39.03	37.20	38.79	108,163
02 May 23	38.78000 -0.14	39.09	38.00	39.09	67,694
01 May 23	38.92000 +0.37	39.02	38.06	38.78	76,495
28 Apr 23	38.55000 +0.50	39.04	37.92	38.12	137,676
27 Apr 23	38.05000 +4.12	38.44	33.96	34.15	236,526
26 Apr 23	33.93000 -0.02	34.24	33.33	33.89	77,859
25 Apr 23	33.95000 -1.56	35.57	33.95	35.57	82,873
24 Apr 23	35.51000 +0.98	36.06	34.54	34.54	101,046
21 Apr 23	34.53000 +0.78	34.73	33.85	34.00	93,513
20 Apr 23	33.75000 -0.43	34.30	33.75	34.14	70,696
19 Apr 23	34.18000 -0.13	34.57	34.10	34.22	48,113
18 Apr 23	34.31000 -0.25	34.80	34.04	34.78	83,419
17 Apr 23	34.56000 -0.95	35.74	34.54	35.70	36,877
14 Apr 23	35.51000 +0.40	36.03	35.21	35.21	49,103
13 Apr 23	35.11000 -0.55	35.86	34.85	35.61	92,925
12 Apr 23	35.66000 -1.33	37.14	35.60	37.09	59,694
11 Apr 23	36.99000 +0.20	37.11	36.84	36.87	40,739
10 Apr 23	36.79000 +0.54	36.99	35.99	35.99	39,717
06 Apr 23	36.25000 +0.06	36.70	35.95	36.01	55,491
05 Apr 23	36.19000 -0.15	36.46	35.83	36.44	92,053
04 Apr 23	36.34000 -2.03	38.22	36.10	38.19	102,644
03 Apr 23	38.37000 +0.80	39.26	37.49	37.60	105,103
31 Mar 23	37.57000 +0.83	37.61	36.98	37.03	124,509
30 Mar 23	36.74000 -0.04	37.07	36.63	37.07	82,222
29 Mar 23	36.78000 +0.32	37.66	36.65	36.99	71,500
28 Mar 23	36.46000 -0.51	36.79	36.06	36.78	135,516
27 Mar 23	36.97000 +0.54	37.04	35.71	36.13	80,789
24 Mar 23	36.43000 +0.03	36.69	35.99	36.18	66,345
23 Mar 23	36.40000 -0.70	37.40	36.39	37.09	53,845
22 Mar 23	37.10000 +0.28	37.28	36.58	36.59	55,328
21 Mar 23	36.82000 +1.11	37.26	36.02	36.03	124,374
20 Mar 23	35.71000 -0.98	36.81	35.71	36.49	82,075
17 Mar 23	36.69000 -0.35	37.15	36.34	37.06	113,985
16 Mar 23	37.04000 +0.99	37.22	35.58	35.83	50,649
15 Mar 23	36.05000 -0.27	36.25	35.52	35.79	111,201
14 Mar 23	36.32000 -0.04	36.81	35.83	36.31	87,987
13 Mar 23	36.36000 -0.64	37.28	36.03	36.53	149,281
10 Mar 23	37.00000 -0.33	37.79	36.10	37.28	267,428
09 Mar 23	37.33000 +0.07	37.80	35.50	36.01	187,962
08 Mar 23	37.26000 +0.24	37.81	36.97	37.22	99,828
07 Mar 23	37.02000 -0.13	37.69	36.73	37.47	65,163
06 Mar 23	37.15000 -0.06	37.61	36.71	37.27	119,908
03 Mar 23	37.21000 +0.35	37.98	36.90	37.08	46,946
02 Mar 23	36.86000 +0.25	37.02	36.51	36.65	59,082
01 Mar 23	36.61000 -0.37	37.27	36.53	36.82	34,965
28 Feb 23	36.98000 +0.33	37.26	36.21	36.67	116,064
27 Feb 23	36.65000 -0.40	37.46	36.65	37.11	77,957
24 Feb 23	37.05000 -0.30	37.26	36.90	36.94	24,606
23 Feb 23	37.35000 +0.20	37.64	37.09	37.22	24,202
22 Feb 23	37.15000 +0.29	37.40	36.73	36.77	39,864
21 Feb 23	36.86000 -0.52	37.22	36.69	37.00	184,261
17 Feb 23	37.38000 +0.38	37.89	36.89	36.89	39,819
16 Feb 23	37.00000 -0.42	37.94	36.84	37.25	55,165
15 Feb 23	37.42000 +0.55	37.55	36.89	37.00	73,399
14 Feb 23	36.87000 +0.52	37.28	36.07	36.36	99,620
13 Feb 23	36.35000 +0.15	36.80	36.19	36.28	52,823
10 Feb 23	36.20000 -0.94	37.10	35.79	37.10	66,931
09 Feb 23	37.14000 -0.75	38.29	37.05	37.80	86,381
08 Feb 23	37.89000 +0.86	38.03	36.68	36.84	97,826
07 Feb 23	37.03000 +1.03	37.41	35.83	36.35	163,209
06 Feb 23	36.00000 -0.45	36.35	35.79	36.28	53,827
03 Feb 23	36.45000 +0.65	36.69	35.53	35.68	92,836
02 Feb 23	35.80000 +0.89	35.92	34.82	34.82	144,249
01 Feb 23	34.91000 -0.05	35.25	34.63	35.08	72,101
31 Jan 23	34.96000 +1.19	35.06	33.59	33.59	135,061
30 Jan 23	33.77000 +0.18	34.06	33.25	33.25	204,967
27 Jan 23	33.59000 -1.46	34.48	33.38	34.48	175,774
26 Jan 23	35.05000 +0.03	35.50	34.98	35.17	27,299
25 Jan 23	35.02000 +0.02	35.04	34.34	34.62	40,935
24 Jan 23	35.00000 +0.12	35.11	34.35	34.75	39,852
23 Jan 23	34.88000 +0.18	35.17	34.59	34.67	61,849
20 Jan 23	34.70000 +0.61	34.70	33.90	33.99	46,949
19 Jan 23	34.09000 +0.01	34.22	33.42	33.91	78,360
18 Jan 23	34.08000 +0.08	34.41	33.80	34.26	77,110
17 Jan 23	34.00000 -0.66	34.64	33.82	34.58	55,322
16 Jan 23	34.66000 +0.51	34.80	33.90	34.55	131,197
13 Jan 23	34.15000 -0.99	35.70	33.97	34.93	84,988
12 Jan 23	35.14000 +0.33	35.35	34.70	34.92	155,426
11 Jan 23	34.81000 +0.86	35.13	33.98	33.98	176,658
10 Jan 23	33.95000 -0.21	34.31	33.49	34.30	59,825
09 Jan 23	34.16000 -0.31	34.83	34.13	34.46	43,048
06 Jan 23	34.47000 +0.42	34.63	34.23	34.23	55,142
05 Jan 23	34.05000 +0.34	34.96	33.63	33.63	107,807
04 Jan 23	33.71000 +0.33	33.97	33.49	33.66	65,589
03 Jan 23	33.38000 +0.06	33.96	33.02	33.74	35,084
30 Dec 22	33.32000 +0.33	33.43	32.77	32.77	25,489
29 Dec 22	32.99000 +0.25	33.70	32.87	32.87	41,590
28 Dec 22	32.74000 -0.07	32.97	31.95	32.16	59,338
23 Dec 22	32.81000 -0.68	33.51	32.62	33.51	104,548
22 Dec 22	33.49000 +0.01	33.77	32.85	33.26	83,348
21 Dec 22	33.48000 +2.33	33.89	31.83	31.84	138,369
20 Dec 22	31.15000 -0.21	31.32	30.82	31.24	88,891
19 Dec 22	31.36000 -0.51	31.97	31.17	31.85	73,612
16 Dec 22	31.87000 -0.91	32.83	31.63	32.65	59,863
15 Dec 22	32.78000 -0.53	33.71	32.66	33.71	85,307
14 Dec 22	33.31000 -0.03	34.01	33.20	33.34	411,786
13 Dec 22	33.34000 +0.78	33.79	33.00	33.00	125,566
12 Dec 22	32.56000 +0.71	32.65	31.80	31.93	185,908
09 Dec 22	31.85000 -0.16	32.42	31.85	32.01	122,684
08 Dec 22	32.01000 -0.51	32.74	32.00	32.56	81,665
07 Dec 22	32.52000 -0.70	33.82	32.48	33.20	81,614
06 Dec 22	33.22000 -0.68	33.94	33.14	33.86	100,396
05 Dec 22	33.90000 -0.60	34.36	33.66	34.36	115,032
02 Dec 22	34.50000 +0.20	34.60	33.90	33.91	72,010
01 Dec 22	34.30000 -0.01	35.08	34.21	34.25	95,834
30 Nov 22	34.31000 -0.26	34.62	33.78	34.61	129,846
29 Nov 22	34.57000 +0.37	35.11	34.11	34.20	140,325
28 Nov 22	34.20000 -0.04	34.52	33.89	34.24	133,731
25 Nov 22	34.24000 +0.32	34.33	33.62	33.97	72,144
24 Nov 22	33.92000 +0.37	34.47	33.51	33.56	49,138
23 Nov 22	33.55000 +0.62	33.71	32.57	32.93	115,160
22 Nov 22	32.93000 +0.95	33.44	31.79	32.27	147,778
21 Nov 22	31.98000 -0.30	32.33	31.84	32.01	69,300
18 Nov 22	32.28000 +0.75	32.60	31.65	32.16	105,659
17 Nov 22	31.53000 +0.35	31.54	30.63	30.85	180,926
16 Nov 22	31.18000 -1.22	32.27	30.92	32.25	197,607
15 Nov 22	32.40000 -1.05	34.05	31.53	33.47	265,502
14 Nov 22	33.45000 -0.05	33.82	32.93	33.49	127,549
11 Nov 22	33.50000 -0.54	34.13	32.10	32.10	315,691
10 Nov 22	34.04000 +0.94	34.35	33.36	34.16	123,566
09 Nov 22	33.10000 -0.38	33.56	32.60	33.31	177,636
08 Nov 22	33.48000 -0.34	34.02	33.36	33.68	96,710
07 Nov 22	33.82000 +0.02	34.00	32.36	33.96	83,546
04 Nov 22	33.80000 -0.48	34.27	32.85	33.32	221,497
03 Nov 22	34.28000 -6.62	36.79	33.84	35.77	715,444
02 Nov 22	40.90000 -1.10	41.91	40.68	41.91	133,404
01 Nov 22	42.00000 -0.10	42.99	41.55	42.20	102,282
31 Oct 22	42.10000 -2.15	44.86	41.56	44.01	125,934
28 Oct 22	44.25000 -0.65	44.90	44.04	44.90	154,046
27 Oct 22	44.90000 -0.35	45.67	44.74	45.36	50,532
26 Oct 22	45.25000 -0.81	46.29	44.89	45.68	76,001
25 Oct 22	46.06000 +1.44	46.29	44.35	44.59	41,863
24 Oct 22	44.62000 +0.24	45.27	44.28	44.28	66,893
21 Oct 22	44.38000 +0.01	44.62	43.50	43.93	53,744
20 Oct 22	44.37000 +0.06	44.67	43.02	44.16	53,646
19 Oct 22	44.31000 -0.12	44.60	43.70	44.02	47,278
18 Oct 22	44.43000 +0.80	44.66	43.59	43.76	50,898
17 Oct 22	43.63000 +0.37	43.74	42.53	43.36	76,079
14 Oct 22	43.26000 +0.72	43.61	42.54	42.54	26,653
13 Oct 22	42.54000 -0.23	43.27	41.79	41.92	24,597
12 Oct 22	42.77000 +0.36	42.77	41.73	42.45	40,750
11 Oct 22	42.41000 -0.78	43.57	42.11	43.19	33,732
07 Oct 22	43.19000 -0.46	43.41	42.74	43.11	28,523
06 Oct 22	43.65000 +0.06	43.83	42.69	43.43	36,316
05 Oct 22	43.59000 -0.27	43.69	43.10	43.41	35,816
04 Oct 22	43.86000 +1.01	43.94	43.14	43.14	61,151
03 Oct 22	42.85000 +1.28	43.10	41.54	41.79	25,642
30 Sep 22	41.57000 +0.07	41.93	40.74	41.50	53,952
29 Sep 22	41.50000 -1.10	42.68	41.09	42.60	78,982
28 Sep 22	42.60000 +0.58	42.82	41.95	41.95	25,739
27 Sep 22	42.02000 -0.13	43.10	42.00	42.15	35,360
26 Sep 22	42.15000 -0.85	43.08	42.07	42.85	46,901
23 Sep 22	43.00000 -0.75	43.32	42.24	43.32	58,864
22 Sep 22	43.75000 +0.38	44.02	42.74	43.50	81,855
21 Sep 22	43.37000 -1.82	45.39	43.31	45.39	48,065
20 Sep 22	45.19000 -0.18	45.39	44.89	45.00	65,539
19 Sep 22	45.37000 -0.15	45.52	44.83	45.25	34,321
16 Sep 22	45.52000 -2.27	47.70	45.50	47.29	123,944
15 Sep 22	47.79000 +0.16	48.06	47.60	47.87	49,643
14 Sep 22	47.63000 -0.06	47.96	47.29	47.69	57,274
13 Sep 22	47.69000 -0.48	47.99	47.46	47.78	52,570
12 Sep 22	48.17000 +0.51	48.69	47.40	47.40	23,740
09 Sep 22	47.66000 +0.54	47.67	47.20	47.20	27,350
08 Sep 22	47.12000 +0.03	47.32	46.49	46.67	40,476
07 Sep 22	47.09000 +0.45	47.16	45.76	46.58	58,873
06 Sep 22	46.64000 +0.57	46.99	45.96	46.07	45,061
02 Sep 22	46.07000 +0.72	47.13	45.66	45.82	31,157
01 Sep 22	45.35000 -0.75	45.97	45.19	45.73	63,708
31 Aug 22	46.10000 +0.49	46.36	45.33	45.34	62,250
30 Aug 22	45.61000 -0.28	46.25	45.29	46.01	29,155
29 Aug 22	45.89000 -0.41	46.30	45.75	46.00	37,591
26 Aug 22	46.30000 -1.38	47.82	45.94	47.82	72,344
25 Aug 22	47.68000 -0.29	48.00	47.02	48.00	53,429
24 Aug 22	47.97000 +0.89	47.97	46.93	46.93	14,969
23 Aug 22	47.08000 +0.02	47.31	46.80	47.05	35,487
22 Aug 22	47.06000 +0.00	47.24	46.68	46.95	20,790
19 Aug 22	47.06000 -0.63	47.76	46.95	47.69	41,839
18 Aug 22	47.69000 +0.42	47.99	47.15	47.27	40,161
17 Aug 22	47.27000 -0.59	47.82	46.72	47.82	69,605
16 Aug 22	47.86000 -0.28	48.52	47.51	48.19	40,442
15 Aug 22	48.14000 +0.02	48.50	47.72	47.89	69,739
12 Aug 22	48.12000 +0.58	48.14	47.32	47.43	23,550
11 Aug 22	47.54000 +0.01	47.98	47.05	47.98	26,297
10 Aug 22	47.53000 +0.22	47.85	47.15	47.45	17,093
09 Aug 22	47.31000 -0.44	47.79	46.52	47.75	30,776
08 Aug 22	47.75000 +0.11	48.00	47.07	48.00	37,935
05 Aug 22	47.64000 +1.19	47.64	46.01	46.01	71,035
04 Aug 22	46.45000 -0.05	47.25	45.96	46.49	70,210
03 Aug 22	46.50000 -0.19	47.37	45.90	47.15	74,327
02 Aug 22	46.69000 -1.04	48.64	46.04	47.43	65,045
29 Jul 22	47.73000 -0.44	48.25	46.94	47.30	72,279
28 Jul 22	48.17000 -0.29	50.86	45.99	50.01	188,386
27 Jul 22	48.46000 -0.59	49.21	48.05	49.21	39,964
26 Jul 22	49.05000 -0.32	49.44	48.19	49.01	68,229
25 Jul 22	49.37000 -0.27	49.89	48.60	49.89	49,384
22 Jul 22	49.64000 +1.34	50.26	48.92	48.94	211,747
21 Jul 22	48.30000 +1.80	48.65	46.63	46.63	74,326
20 Jul 22	46.50000 +1.13	46.64	44.96	45.06	39,467
19 Jul 22	45.37000 +1.22	46.18	44.18	44.18	53,747
18 Jul 22	44.15000 +0.61	44.47	43.50	43.50	36,520
15 Jul 22	43.54000 +0.02	44.20	42.49	42.83	68,221
14 Jul 22	43.52000 -0.92	44.49	43.37	43.77	71,314
13 Jul 22	44.44000 +0.69	44.73	42.86	42.86	24,099
12 Jul 22	43.75000 +0.13	44.28	43.27	43.68	68,447
11 Jul 22	43.62000 -0.77	44.41	43.35	44.41	16,621
08 Jul 22	44.39000 -0.64	46.00	44.39	44.98	45,340
07 Jul 22	45.03000 +1.90	45.07	43.10	43.33	69,556
06 Jul 22	43.13000 -1.42	44.63	42.66	44.18	45,758
05 Jul 22	44.55000 +1.27	44.55	42.44	43.23	67,341
04 Jul 22	43.28000 +1.27	43.28	41.45	41.62	21,433
30 Jun 22	42.01000 +0.51	42.23	40.69	41.46	51,528
29 Jun 22	41.50000 -1.81	43.19	41.23	43.19	61,630
28 Jun 22	43.31000 +0.05	43.73	42.69	43.09	53,338
27 Jun 22	43.26000 +0.31	43.49	42.44	43.01	30,322
24 Jun 22	42.95000 +0.30	43.63	42.40	42.86	61,069
23 Jun 22	42.65000 -0.31	43.31	42.03	42.80	29,097
22 Jun 22	42.96000 -0.33	43.24	41.37	42.54	66,803
21 Jun 22	43.29000 +0.80	43.51	42.53	42.53	28,908
20 Jun 22	42.49000 +0.99	42.61	41.29	41.76	52,764
17 Jun 22	41.50000 +0.25	41.80	40.71	41.20	73,072
16 Jun 22	41.25000 -1.44	42.56	40.79	41.98	36,515
15 Jun 22	42.69000 +0.19	43.48	41.70	42.61	61,201
14 Jun 22	42.50000 +0.15	43.21	42.22	42.30	64,678
13 Jun 22	42.35000 -0.69	42.98	41.52	42.07	46,128
10 Jun 22	43.04000 -2.03	44.90	43.04	44.52	88,148
09 Jun 22	45.07000 -0.45	45.80	45.01	45.19	37,394
08 Jun 22	45.52000 +0.04	45.79	44.93	45.33	155,208
07 Jun 22	45.48000 +0.05	45.70	44.71	44.95	33,990
06 Jun 22	45.43000 +1.26	45.43	44.14	44.36	60,145
03 Jun 22	44.17000 -1.19	44.79	43.67	44.76	30,385
02 Jun 22	45.36000 +0.98	45.60	44.91	44.97	26,440
01 Jun 22	44.38000 -0.81	45.40	42.90	45.39	160,656
31 May 22	45.19000 -0.39	45.89	44.92	45.57	106,360
30 May 22	45.58000 +0.73	45.81	45.16	45.16	17,767
27 May 22	44.85000 -0.54	46.09	44.78	45.23	63,651
26 May 22	45.39000 +2.24	45.54	43.34	43.34	65,509
25 May 22	43.15000 +0.70	43.43	41.81	42.37	65,532
24 May 22	42.45000 -1.70	44.24	41.62	44.24	46,024
20 May 22	44.15000 -0.67	45.36	43.62	45.01	168,073
19 May 22	44.82000 -1.01	45.68	44.50	45.36	53,670
18 May 22	45.83000 -0.08	46.23	44.23	46.22	172,505
17 May 22	45.91000 +1.01	46.52	44.55	45.84	271,199
16 May 22	44.90000 -0.25	45.52	44.28	44.80	48,438
13 May 22	45.15000 +2.97	45.23	42.62	42.62	46,250
12 May 22	42.18000 +0.15	43.60	41.75	41.79	36,775
11 May 22	42.03000 -1.51	43.46	41.63	42.99	111,049
10 May 22	43.54000 -0.01	45.42	43.00	44.39	97,483
09 May 22	43.55000 -4.35	47.87	43.45	47.80	98,059
06 May 22	47.90000 +0.76	49.67	46.51	46.51	119,270
05 May 22	47.14000 -0.47	50.00	45.49	50.00	173,716
04 May 22	47.61000 +0.43	47.82	46.69	47.30	72,475
03 May 22	47.18000 +0.72	47.30	46.42	46.46	75,517
02 May 22	46.46000 +0.25	47.02	45.71	46.25	63,821
29 Apr 22	46.21000 +0.40	46.81	45.21	45.81	35,165
28 Apr 22	45.81000 +1.55	46.17	44.50	44.51	40,028
27 Apr 22	44.26000 -0.52	45.54	44.08	44.85	28,400
26 Apr 22	44.78000 -2.77	47.63	44.78	47.63	72,332
25 Apr 22	47.55000 +2.95	48.26	45.02	46.85	143,317
22 Apr 22	44.60000 -0.64	46.04	44.52	45.09	39,267
21 Apr 22	45.24000 -2.14	47.91	44.89	47.74	104,096
20 Apr 22	47.38000 +0.00	47.49	46.57	47.38	66,004
19 Apr 22	47.38000 +1.02	47.81	46.37	46.59	295,474
18 Apr 22	46.36000 +1.35	46.69	45.25	45.25	66,299
14 Apr 22	45.01000 -0.12	45.25	44.54	44.83	44,689
13 Apr 22	45.13000 +1.14	45.31	43.91	43.91	59,363
12 Apr 22	43.99000 +0.17	44.87	43.86	43.86	23,223
11 Apr 22	43.82000 -0.81	44.58	43.66	43.99	31,964
08 Apr 22	44.63000 +1.21	45.13	42.97	43.20	52,881
07 Apr 22	43.42000 +0.03	43.73	42.41	43.29	51,834
06 Apr 22	43.39000 +0.29	43.59	42.03	43.36	61,518
05 Apr 22	43.10000 +0.49	43.93	42.04	42.04	38,847
04 Apr 22	42.61000 -0.16	43.15	42.20	42.51	65,874
01 Apr 22	42.77000 -0.28	43.49	42.14	43.49	48,685
31 Mar 22	43.05000 -1.04	44.04	42.33	43.92	108,448
30 Mar 22	44.09000 +0.69	44.32	42.72	43.30	65,152
29 Mar 22	43.40000 +0.42	43.60	42.99	43.58	95,581
28 Mar 22	42.98000 -0.95	44.07	42.64	44.07	73,780
25 Mar 22	43.93000 -0.92	44.99	43.92	44.70	25,211
24 Mar 22	44.85000 -0.89	45.51	44.77	45.51	47,724
23 Mar 22	45.74000 -0.11	46.59	45.44	46.15	29,181
22 Mar 22	45.85000 -0.15	46.95	45.85	46.44	29,902
21 Mar 22	46.00000 -0.56	46.81	45.73	46.81	30,752
18 Mar 22	46.56000 +2.36	46.70	42.81	42.81	163,144
17 Mar 22	44.20000 -0.37	44.75	43.78	44.51	38,376
16 Mar 22	44.57000 +2.33	44.72	42.32	42.32	57,004
15 Mar 22	42.24000 +0.54	43.17	41.96	41.96	42,526
14 Mar 22	41.70000 -0.30	42.26	41.21	42.00	52,056
11 Mar 22	42.00000 +0.00	42.47	41.91	42.43	38,231
10 Mar 22	42.00000 +0.01	42.54	41.07	41.77	38,105
09 Mar 22	41.99000 +1.99	42.10	40.22	40.90	106,822
08 Mar 22	40.00000 -1.27	41.99	39.95	41.60	84,718
07 Mar 22	41.27000 -2.79	44.32	41.10	43.96	65,652
04 Mar 22	44.06000 -0.44	44.84	43.51	44.35	110,584
03 Mar 22	44.50000 -2.46	47.06	44.10	47.06	83,492
02 Mar 22	46.96000 +0.89	47.46	45.69	46.89	74,765
01 Mar 22	46.07000 -0.35	51.41	45.20	50.00	275,058
28 Feb 22	46.42000 +0.49	46.64	45.14	45.70	67,832
25 Feb 22	45.93000 +0.85	46.19	44.75	45.22	38,752
24 Feb 22	45.08000 -0.73	45.29	43.61	44.53	138,690
23 Feb 22	45.81000 +0.64	46.62	45.29	45.35	60,733
22 Feb 22	45.17000 +0.36	45.76	44.08	44.08	56,183
18 Feb 22	44.81000 -0.44	45.39	44.77	45.33	22,006
17 Feb 22	45.25000 -0.94	46.27	45.00	46.27	28,866
16 Feb 22	46.19000 -0.86	46.97	45.66	46.77	59,883
15 Feb 22	47.05000 +0.02	47.63	46.75	47.63	36,051
14 Feb 22	47.03000 -0.81	47.98	46.47	47.80	37,703
11 Feb 22	47.84000 -1.26	49.35	47.84	49.06	43,035
10 Feb 22	49.10000 +0.09	49.61	48.60	48.92	62,002
09 Feb 22	49.01000 +0.85	49.29	48.39	48.99	21,660
08 Feb 22	48.16000 -0.36	48.80	48.06	48.80	64,382
07 Feb 22	48.52000 -0.10	48.99	48.14	48.99	34,973
04 Feb 22	48.62000 +0.31	49.41	48.05	48.58	105,798
03 Feb 22	48.31000 -0.54	48.99	47.62	48.73	52,698
02 Feb 22	48.85000 -0.38	50.00	48.47	49.18	83,703
01 Feb 22	49.23000 +5.53	49.23	46.51	48.00	220,499
31 Jan 22	43.70000 +1.73	43.94	42.23	42.24	55,098
28 Jan 22	41.97000 +0.41	42.00	40.95	41.61	93,285
27 Jan 22	41.56000 +0.16	42.31	41.23	41.24	43,961
26 Jan 22	41.40000 +0.19	42.67	40.98	41.30	87,289
25 Jan 22	41.21000 -1.40	42.50	40.93	42.50	80,716
24 Jan 22	42.61000 -0.11	42.91	40.75	41.85	83,376
21 Jan 22	42.72000 -0.09	42.87	41.67	42.81	56,228
20 Jan 22	42.81000 -0.89	44.76	42.81	44.40	23,270
19 Jan 22	43.70000 -0.48	44.99	43.43	44.22	38,696
18 Jan 22	44.18000 -1.64	45.87	44.15	45.35	44,885
17 Jan 22	45.82000 +0.07	46.45	45.82	46.13	15,463
14 Jan 22	45.75000 +0.37	45.95	44.88	44.89	29,308
13 Jan 22	45.38000 -0.10	46.49	45.10	45.10	50,514
12 Jan 22	45.48000 -0.17	46.50	45.14	45.38	24,466
11 Jan 22	45.65000 +0.59	46.51	44.91	45.26	53,308
10 Jan 22	45.06000 -0.31	45.44	43.42	45.25	42,337
07 Jan 22	45.37000 +0.37	45.95	44.96	45.95	33,056
06 Jan 22	45.00000 -1.25	46.65	44.25	46.65	65,020
05 Jan 22	46.25000 -2.18	48.50	45.89	48.43	75,087
04 Jan 22	48.43000 +0.49	48.71	47.21	48.26	79,375
31 Dec 21	47.94000 -0.06	48.51	47.54	48.01	41,311
30 Dec 21	48.00000 +1.19	48.30	46.94	47.19	56,048
29 Dec 21	46.81000 +1.53	47.07	44.03	45.47	52,160
24 Dec 21	45.28000 +0.28	45.65	45.00	45.15	7,008
23 Dec 21	45.00000 -0.11	46.13	44.36	45.44	28,609
22 Dec 21	45.11000 +1.20	45.43	43.65	44.35	34,671
21 Dec 21	43.91000 +1.26	44.67	43.39	43.46	74,928
20 Dec 21	42.65000 -0.76	43.15	42.25	42.95	25,412
17 Dec 21	43.41000 -0.23	43.90	42.56	42.92	46,039
16 Dec 21	43.64000 +0.38	44.03	43.23	43.56	51,290
15 Dec 21	43.26000 +1.28	43.57	41.06	41.98	66,884
14 Dec 21	41.98000 -0.69	42.89	41.83	42.26	66,291
13 Dec 21	42.67000 -0.79	43.70	42.34	43.56	55,317
10 Dec 21	43.46000 +0.17	43.55	42.50	43.44	54,204
09 Dec 21	43.29000 -0.28	43.87	43.15	43.57	28,420
08 Dec 21	43.57000 -0.72	44.47	43.33	44.47	71,175
07 Dec 21	44.29000 +0.13	45.05	43.79	44.73	27,603
06 Dec 21	44.16000 +0.85	44.45	42.57	43.28	37,931
03 Dec 21	43.31000 -0.76	44.82	42.60	44.17	54,847
02 Dec 21	44.07000 -0.72	44.99	43.81	44.61	66,818
01 Dec 21	44.79000 -1.49	47.31	44.77	46.48	58,316
30 Nov 21	46.28000 -1.93	48.21	45.35	48.21	87,511
29 Nov 21	48.21000 +1.94	48.55	46.14	46.26	204,834
26 Nov 21	46.27000 -0.93	47.05	45.72	46.01	45,717
25 Nov 21	47.20000 +0.23	47.47	46.79	46.97	10,775
24 Nov 21	46.97000 -0.25	47.39	46.23	46.95	31,345
23 Nov 21	47.22000 -0.94	48.49	46.32	48.49	91,849
22 Nov 21	48.16000 -0.80	48.96	47.43	48.96	65,402
19 Nov 21	48.96000 -0.14	49.63	48.69	49.10	35,226
18 Nov 21	49.10000 -0.96	50.10	48.92	50.06	41,439
17 Nov 21	50.06000 +1.04	50.35	48.95	48.95	96,769
16 Nov 21	49.02000 +0.82	49.43	47.77	48.16	38,703
15 Nov 21	48.20000 +0.22	48.59	47.84	48.11	50,391
12 Nov 21	47.98000 +0.05	48.20	47.50	48.00	50,126
11 Nov 21	47.93000 -0.48	48.65	47.73	48.32	24,958
10 Nov 21	48.41000 -0.52	49.57	48.04	48.17	121,606
09 Nov 21	48.93000 -0.01	48.93	47.12	48.90	84,967
08 Nov 21	48.94000 +0.27	49.00	48.00	48.93	142,763
05 Nov 21	48.67000 +0.67	48.86	45.44	48.19	277,191
04 Nov 21	48.00000 +6.10	48.80	45.20	45.20	496,342
03 Nov 21	41.90000 -0.25	43.40	40.58	42.09	270,974
02 Nov 21	42.15000 -0.50	43.29	41.65	43.29	63,260
01 Nov 21	42.65000 -0.19	43.53	42.31	42.97	43,835
29 Oct 21	42.84000 -0.49	43.50	42.60	43.01	114,915
28 Oct 21	43.33000 +1.93	43.62	41.50	41.70	57,376
27 Oct 21	41.40000 -0.21	42.00	41.01	41.75	36,229
26 Oct 21	41.61000 -0.39	42.30	41.31	42.24	35,332
25 Oct 21	42.00000 +0.00	42.26	41.76	42.00	45,228
22 Oct 21	42.00000 -0.25	43.04	41.85	42.66	47,170
21 Oct 21	42.25000 +0.34	42.58	41.70	41.99	42,992
20 Oct 21	41.91000 -0.41	42.64	41.63	42.32	32,683
19 Oct 21	42.32000 +0.16	42.33	41.48	42.20	50,196
18 Oct 21	42.16000 -0.41	42.62	41.89	42.41	51,277
15 Oct 21	42.57000 -0.77	43.53	42.20	43.53	51,519
14 Oct 21	43.34000 +1.64	43.90	41.79	42.11	117,453
13 Oct 21	41.70000 +0.76	42.25	41.09	41.24	57,221
12 Oct 21	40.94000 -0.56	41.47	40.26	41.47	102,296
08 Oct 21	41.50000 -0.12	42.34	41.10	41.76	41,354
07 Oct 21	41.62000 +0.12	42.02	40.90	41.52	83,281
06 Oct 21	41.50000 -0.56	42.06	40.71	41.97	69,897
05 Oct 21	42.06000 -0.26	43.65	42.04	42.55	110,498
04 Oct 21	42.32000 +0.73	42.44	41.27	41.68	108,533
01 Oct 21	41.59000 +0.48	41.68	39.85	40.95	105,462
30 Sep 21	41.11000 -0.14	42.28	41.04	41.60	52,722
29 Sep 21	41.25000 -0.37	42.00	40.91	41.76	53,537
28 Sep 21	41.62000 -2.63	44.10	41.08	44.10	203,395
27 Sep 21	44.25000 +0.44	44.96	43.57	43.57	52,104
24 Sep 21	43.81000 +0.31	44.09	42.96	43.40	82,427
23 Sep 21	43.50000 +0.50	43.58	42.60	42.60	49,043
22 Sep 21	43.00000 +0.99	43.06	41.59	42.11	49,691
21 Sep 21	42.01000 -0.23	42.62	41.87	42.25	43,060
20 Sep 21	42.24000 -0.79	42.38	40.88	42.02	129,206
17 Sep 21	43.03000 -0.26	43.78	42.49	43.72	56,827
16 Sep 21	43.29000 -0.48	44.00	43.10	44.00	52,856
15 Sep 21	43.77000 -0.66	44.70	43.54	44.59	65,155
14 Sep 21	44.43000 -0.09	44.84	43.67	44.21	110,409
13 Sep 21	44.52000 -0.90	45.50	43.48	45.50	76,965
10 Sep 21	45.42000 +0.09	46.42	45.35	45.46	43,557
09 Sep 21	45.33000 -0.72	46.43	45.20	45.61	74,102
08 Sep 21	46.05000 -0.30	47.04	45.66	46.35	74,093
07 Sep 21	46.35000 -1.75	48.24	46.03	48.00	59,966
03 Sep 21	48.10000 +0.03	48.57	47.80	47.91	24,150
02 Sep 21	48.07000 -0.33	48.51	47.55	48.51	51,594
01 Sep 21	48.40000 +0.12	48.62	47.56	48.28	38,509
31 Aug 21	48.28000 -0.09	48.78	47.79	48.60	34,653
30 Aug 21	48.37000 +0.58	49.07	46.32	47.82	50,003
27 Aug 21	47.79000 -1.79	49.87	47.69	49.69	62,191
26 Aug 21	49.58000 -0.90	49.95	49.21	49.95	28,473
25 Aug 21	50.48000 +0.43	50.66	49.97	50.39	27,572
24 Aug 21	50.05000 +0.11	51.32	48.90	50.20	87,117
23 Aug 21	49.94000 +2.14	50.30	48.47	48.65	87,775
20 Aug 21	47.80000 +1.48	47.84	46.06	46.42	82,133
19 Aug 21	46.32000 -1.31	47.23	45.83	47.23	68,876
18 Aug 21	47.63000 +0.35	48.07	46.98	47.23	77,900
17 Aug 21	47.28000 -0.95	48.23	46.48	48.15	46,065
16 Aug 21	48.23000 +1.17	48.59	46.85	47.51	72,109
13 Aug 21	47.06000 +0.81	47.32	45.50	46.35	65,415
12 Aug 21	46.25000 -0.21	46.95	46.14	46.52	32,030
11 Aug 21	46.46000 +0.37	46.86	45.70	46.43	87,401
10 Aug 21	46.09000 +0.49	46.42	45.42	45.42	58,313
09 Aug 21	45.60000 -0.84	46.60	44.09	46.46	164,942
06 Aug 21	46.44000 -3.63	50.17	46.25	49.95	260,017
05 Aug 21	50.07000 +1.89	54.18	48.60	50.01	212,204
04 Aug 21	48.18000 -0.61	48.80	47.28	48.51	106,887
03 Aug 21	48.79000 +0.96	48.96	47.53	47.79	68,062
30 Jul 21	47.83000 +0.34	47.98	46.95	47.49	63,548
29 Jul 21	47.49000 +0.31	48.23	47.10	47.30	88,187
28 Jul 21	47.18000 +0.43	48.48	47.08	47.10	59,146
27 Jul 21	46.75000 -0.43	47.24	46.23	47.18	41,287
26 Jul 21	47.18000 +0.61	48.03	46.06	46.57	136,920
23 Jul 21	46.57000 -2.63	49.39	46.41	49.39	86,250
22 Jul 21	49.20000 +0.31	49.30	48.31	48.89	55,935
21 Jul 21	48.89000 +0.32	49.50	48.20	48.65	51,881
20 Jul 21	48.57000 +1.88	48.91	46.33	46.52	70,332
19 Jul 21	46.69000 +0.61	46.88	45.07	45.63	58,519
16 Jul 21	46.08000 -0.47	46.72	45.84	46.55	36,289
15 Jul 21	46.55000 -0.09	47.47	46.22	46.63	44,442
14 Jul 21	46.64000 +0.00	47.48	46.37	46.61	51,717
13 Jul 21	46.64000 -0.07	47.22	45.56	47.22	66,541
12 Jul 21	46.71000 -0.81	47.47	46.58	47.47	36,155
09 Jul 21	47.52000 +0.90	48.10	46.14	46.27	90,223
08 Jul 21	46.62000 +0.24	46.80	45.38	46.02	71,914
07 Jul 21	46.38000 -0.54	47.06	46.12	46.92	40,242
06 Jul 21	46.92000 -0.45	47.50	46.33	47.35	77,314
05 Jul 21	47.37000 -0.23	48.06	47.27	47.80	39,333
02 Jul 21	47.60000 -0.62	48.77	46.02	48.00	160,891
30 Jun 21	48.22000 +0.13	48.43	47.17	47.88	78,134
29 Jun 21	48.09000 -0.09	48.58	47.86	48.40	58,628
28 Jun 21	48.18000 +1.16	48.45	47.08	47.13	79,722
25 Jun 21	47.02000 -0.32	47.32	46.33	46.94	60,692
24 Jun 21	47.34000 +1.90	47.35	45.54	45.54	117,519
23 Jun 21	45.44000 +1.23	45.61	44.15	44.66	87,280
22 Jun 21	44.21000 +1.41	44.28	42.00	43.25	76,100
21 Jun 21	42.80000 +0.99	43.00	41.31	42.07	94,221
18 Jun 21	41.81000 +0.63	42.60	41.23	41.23	78,183
17 Jun 21	41.18000 +0.01	41.72	40.89	41.01	68,139
16 Jun 21	41.17000 +0.17	41.73	40.41	41.09	110,783
15 Jun 21	41.00000 +1.81	42.00	39.19	39.19	123,642
14 Jun 21	39.19000 -0.11	39.70	38.89	39.13	54,083
11 Jun 21	39.30000 +0.15	39.72	38.78	39.41	50,588
10 Jun 21	39.15000 +0.06	39.26	38.37	38.72	63,972
09 Jun 21	39.09000 +0.37	39.21	37.88	38.64	98,671
08 Jun 21	38.72000 -1.83	40.55	38.25	40.50	160,979
07 Jun 21	40.55000 +0.24	41.31	39.76	40.06	58,544
04 Jun 21	40.31000 -0.24	41.06	39.99	40.25	47,827
03 Jun 21	40.55000 -0.75	41.26	39.89	41.26	39,899
02 Jun 21	41.30000 +0.38	41.32	40.25	40.92	58,383
01 Jun 21	40.92000 -0.07	41.48	40.63	40.98	32,196
31 May 21	40.99000 -0.66	42.06	40.93	41.98	33,906
28 May 21	41.65000 -0.86	42.62	41.38	42.51	62,782
27 May 21	42.51000 +0.15	43.60	42.07	42.27	88,383
26 May 21	42.36000 +1.26	42.48	41.32	41.32	76,990
25 May 21	41.10000 +0.65	41.38	40.30	40.45	64,359
21 May 21	40.45000 -0.51	41.10	40.21	41.07	53,120
20 May 21	40.96000 -0.57	41.81	40.43	41.57	69,907
19 May 21	41.53000 -1.66	42.82	41.46	42.41	71,393
18 May 21	43.19000 +0.54	43.56	42.70	42.76	101,227
17 May 21	42.65000 +0.78	42.74	41.33	41.66	115,081
14 May 21	41.87000 +0.71	41.93	41.08	41.08	49,603
13 May 21	41.16000 -0.06	41.27	40.83	41.02	71,854
12 May 21	41.22000 +0.12	41.32	40.86	40.99	68,634
11 May 21	41.10000 -0.56	41.73	40.63	41.18	56,404
10 May 21	41.66000 -1.53	43.42	40.90	43.24	144,637
07 May 21	43.19000 -1.34	46.09	43.16	44.70	108,284
06 May 21	44.53000 +2.02	47.78	43.66	46.05	298,726
05 May 21	42.51000 +0.13	42.66	41.97	42.60	75,186
04 May 21	42.38000 -0.22	42.65	41.75	42.44	82,766
03 May 21	42.60000 +0.96	42.65	42.08	42.08	94,993
30 Apr 21	41.64000 +0.24	41.90	41.45	41.46	80,752
29 Apr 21	41.40000 +0.40	41.59	40.60	41.13	33,421
28 Apr 21	41.00000 -0.35	42.00	40.73	42.00	44,655
27 Apr 21	41.35000 -0.48	41.73	40.60	41.73	63,060
26 Apr 21	41.83000 +0.34	42.35	41.41	41.53	136,130
23 Apr 21	41.49000 +1.64	41.56	39.75	39.75	151,680
22 Apr 21	39.85000 -0.93	41.04	39.50	40.99	353,361
21 Apr 21	40.78000 -0.77	41.55	40.02	41.55	160,766
20 Apr 21	41.55000 +1.26	41.86	40.70	41.65	146,405
19 Apr 21	40.29000 +0.19	41.49	39.76	39.91	74,939
16 Apr 21	40.10000 +0.62	40.45	39.40	39.77	50,108
15 Apr 21	39.48000 -0.14	39.69	39.10	39.69	23,269
14 Apr 21	39.62000 +0.36	40.45	39.22	39.86	56,780
13 Apr 21	39.26000 +1.09	39.56	38.03	38.66	88,159
12 Apr 21	38.17000 +0.67	38.50	36.80	37.73	120,236
09 Apr 21	37.50000 +0.02	38.47	36.63	37.45	115,319
08 Apr 21	37.48000 +0.31	37.61	36.95	37.23	68,913
07 Apr 21	37.17000 -0.08	37.25	36.80	37.25	49,275
06 Apr 21	37.25000 +1.08	37.55	36.06	36.11	61,734
05 Apr 21	36.17000 -0.36	36.81	35.62	36.72	33,869
01 Apr 21	36.53000 +1.44	36.71	34.85	34.88	62,571
31 Mar 21	35.09000 -0.53	35.93	35.00	35.93	48,113
30 Mar 21	35.62000 +0.59	35.98	34.95	35.04	45,612
29 Mar 21	35.03000 -0.52	35.72	34.15	35.11	149,545
26 Mar 21	35.55000 -0.35	35.99	34.99	35.95	139,054
25 Mar 21	35.90000 -0.05	36.12	35.00	36.02	64,506
24 Mar 21	35.95000 +0.40	36.12	35.16	35.93	98,432
23 Mar 21	35.55000 +0.24	36.07	34.58	35.42	72,342
22 Mar 21	35.31000 -0.24	35.57	34.91	35.28	59,100
19 Mar 21	35.55000 +0.04	36.05	35.22	35.63	75,450
18 Mar 21	35.51000 +0.32	35.85	34.86	35.10	92,875
17 Mar 21	35.19000 -1.40	36.67	35.10	36.67	88,078
16 Mar 21	36.59000 +0.98	37.06	35.55	35.96	105,030
15 Mar 21	35.61000 -1.56	37.56	35.49	37.25	175,183
12 Mar 21	37.17000 -0.53	37.92	36.40	37.82	97,923
11 Mar 21	37.70000 -0.71	39.15	37.56	39.15	75,790
10 Mar 21	38.41000 -1.42	40.20	38.25	39.87	94,063
09 Mar 21	39.83000 -0.21	41.00	39.75	40.01	314,631
08 Mar 21	40.04000 -0.56	42.35	39.84	40.90	189,618
05 Mar 21	40.60000 +2.47	41.00	37.45	38.32	165,063
04 Mar 21	38.13000 -0.61	39.50	36.55	38.00	339,684
03 Mar 21	38.74000 +2.73	39.64	35.98	37.01	525,725
02 Mar 21	36.01000 +6.95	37.56	31.89	31.89	700,327
01 Mar 21	29.06000 +0.81	29.29	28.22	28.61	99,600
26 Feb 21	28.25000 +1.69	28.50	26.35	26.69	127,503
25 Feb 21	26.56000 +0.45	26.72	26.05	26.45	54,345
24 Feb 21	26.11000 -0.34	26.67	26.07	26.29	70,025
23 Feb 21	26.45000 -0.44	26.77	25.62	26.77	96,695
22 Feb 21	26.89000 +0.48	27.02	26.26	26.41	50,384
19 Feb 21	26.41000 +0.05	26.95	26.08	26.95	61,587
18 Feb 21	26.36000 -0.16	26.69	26.21	26.58	33,146
17 Feb 21	26.52000 -0.34	27.28	25.54	27.28	103,923
16 Feb 21	26.86000 -0.14	27.47	26.13	27.47	133,241
12 Feb 21	27.00000 -0.51	27.36	26.77	27.21	45,749
11 Feb 21	27.51000 -0.08	27.73	27.06	27.57	41,599
10 Feb 21	27.59000 -1.06	28.83	27.56	28.61	76,383
09 Feb 21	28.65000 -0.38	29.27	28.54	29.08	49,939
08 Feb 21	29.03000 +0.71	29.12	28.35	28.35	93,426
05 Feb 21	28.32000 +0.44	28.60	27.87	27.88	52,652
04 Feb 21	27.88000 +0.07	28.12	27.47	27.89	28,929
03 Feb 21	27.81000 +0.14	27.92	27.44	27.77	51,298
02 Feb 21	27.67000 +0.33	28.00	27.36	27.36	36,759
01 Feb 21	27.34000 +0.14	27.83	26.66	27.19	90,043
29 Jan 21	27.20000 -0.16	28.50	27.10	27.31	149,605
28 Jan 21	27.36000 +0.36	27.52	26.62	27.10	77,127
27 Jan 21	27.00000 -1.75	28.30	26.98	28.22	302,117
26 Jan 21	28.75000 +0.21	28.92	28.31	28.70	74,547
25 Jan 21	28.54000 -0.19	28.83	28.00	28.31	151,111
22 Jan 21	28.73000 +0.47	28.76	28.05	28.05	121,890
21 Jan 21	28.26000 +0.54	28.51	27.63	27.70	149,673
20 Jan 21	27.72000 +0.26	27.89	27.24	27.27	44,352
19 Jan 21	27.46000 +0.31	27.51	26.92	27.23	45,006
18 Jan 21	27.15000 +0.25	27.37	26.84	26.84	30,227
15 Jan 21	26.90000 +0.15	27.06	26.26	26.56	61,206
14 Jan 21	26.75000 +0.32	27.32	26.30	26.57	98,318
13 Jan 21	26.43000 +0.02	26.61	25.92	26.48	121,098
12 Jan 21	26.41000 -1.07	27.64	26.34	27.58	194,636
11 Jan 21	27.48000 -0.58	28.12	27.41	27.96	88,338
08 Jan 21	28.06000 -0.12	28.69	27.90	28.38	68,419
07 Jan 21	28.18000 +0.26	28.24	27.60	27.99	159,293
06 Jan 21	27.92000 +0.03	28.44	27.51	28.04	74,419
05 Jan 21	27.89000 +0.13	28.40	27.63	28.08	66,193
04 Jan 21	27.76000 -1.25	29.33	27.60	29.33	117,791
31 Dec 20	29.01000 -0.20	30.05	28.85	29.16	205,627
30 Dec 20	29.21000 +0.68	29.33	28.57	28.58	76,052
29 Dec 20	28.53000 -0.86	29.53	28.29	29.50	112,411
24 Dec 20	29.39000 -0.33	29.88	29.39	29.81	28,407
23 Dec 20	29.72000 -0.14	30.12	29.14	30.12	110,900
22 Dec 20	29.86000 +0.36	30.50	29.13	29.44	127,816
21 Dec 20	29.50000 +0.40	29.59	28.30	28.87	128,219
18 Dec 20	29.10000 -0.18	29.44	28.63	29.29	185,542
17 Dec 20	29.28000 -0.28	30.00	29.20	29.57	106,647
16 Dec 20	29.56000 -0.39	30.00	29.29	29.99	178,995
15 Dec 20	29.95000 +0.40	30.18	29.52	29.54	136,589
14 Dec 20	29.55000 -0.01	30.07	29.46	29.46	95,117
11 Dec 20	29.56000 -0.81	30.45	29.54	30.45	183,539
10 Dec 20	30.37000 +1.47	31.17	29.20	29.68	276,365
09 Dec 20	28.90000 -0.44	29.85	28.55	29.25	234,428
08 Dec 20	29.34000 -0.38	29.56	29.16	29.55	59,614
07 Dec 20	29.72000 -0.28	30.52	29.62	29.76	151,194
04 Dec 20	30.00000 -0.04	30.07	29.45	30.03	100,013
03 Dec 20	30.04000 -0.50	30.61	29.84	30.35	127,017
02 Dec 20	30.54000 -0.03	30.81	30.19	30.45	50,718
01 Dec 20	30.57000 +0.52	30.94	30.17	30.48	91,499
30 Nov 20	30.05000 +0.07	30.73	29.81	30.01	169,763
27 Nov 20	29.98000 +0.28	30.26	29.19	30.00	234,118
26 Nov 20	29.70000 +0.18	30.00	29.47	29.73	59,116
25 Nov 20	29.52000 +0.29	29.92	29.10	29.29	150,836
24 Nov 20	29.23000 -0.58	29.97	29.01	29.67	253,062
23 Nov 20	29.81000 -0.11	30.06	29.25	29.81	231,852
20 Nov 20	29.92000 -0.08	30.40	29.80	30.07	182,075
19 Nov 20	30.00000 +0.05	30.05	29.69	29.73	76,858
18 Nov 20	29.95000 -0.16	30.90	29.91	30.32	109,826
17 Nov 20	30.11000 -0.76	30.51	29.67	30.38	108,560
16 Nov 20	30.87000 -0.28	31.47	30.43	31.06	121,659
13 Nov 20	31.15000 +0.82	31.29	30.13	30.66	226,986
12 Nov 20	30.33000 -2.34	33.22	29.14	33.07	403,078
11 Nov 20	32.67000 +0.10	33.23	32.36	32.64	86,727
10 Nov 20	32.57000 +0.22	33.09	31.98	32.30	124,283
09 Nov 20	32.35000 +1.25	32.36	30.69	32.21	157,399
06 Nov 20	31.10000 -0.15	31.46	30.46	30.89	263,465
05 Nov 20	31.25000 +2.46	31.30	29.12	29.13	141,881
04 Nov 20	28.79000 +0.28	29.47	28.36	29.00	71,318
03 Nov 20	28.51000 +1.18	28.78	27.32	27.59	76,697
02 Nov 20	27.33000 +0.35	27.80	26.84	26.95	47,652
30 Oct 20	26.98000 -1.19	28.18	26.52	28.18	113,980
29 Oct 20	28.17000 -0.73	28.94	28.08	28.52	56,467
28 Oct 20	28.90000 -1.63	30.46	28.83	30.46	120,372
27 Oct 20	30.53000 +0.29	31.11	29.87	31.11	76,961
26 Oct 20	30.24000 -0.28	31.04	30.04	30.41	99,091
23 Oct 20	30.52000 +0.67	30.92	30.20	30.25	95,836
22 Oct 20	29.85000 +0.25	30.02	29.21	29.63	71,054
21 Oct 20	29.60000 +1.35	29.70	28.18	28.40	213,719
20 Oct 20	28.25000 -2.30	30.75	27.98	30.66	179,899
19 Oct 20	30.55000 +2.79	32.75	28.54	28.98	437,818
16 Oct 20	27.76000 -1.09	29.21	27.60	28.95	127,693
15 Oct 20	28.85000 +0.67	28.92	27.39	27.84	105,674
14 Oct 20	28.18000 +0.44	28.25	27.69	27.71	50,665
13 Oct 20	27.74000 -0.91	28.60	27.56	28.58	102,654
09 Oct 20	28.65000 -0.81	29.82	28.56	29.45	100,931
08 Oct 20	29.46000 +0.06	29.81	29.30	29.50	100,617
07 Oct 20	29.40000 +0.48	29.72	29.04	29.04	81,008
06 Oct 20	28.92000 -0.46	29.62	28.78	29.39	162,557
05 Oct 20	29.38000 -0.01	29.69	28.67	29.46	125,261
02 Oct 20	29.39000 -0.06	29.46	27.66	29.08	165,950
01 Oct 20	29.45000 +0.71	29.50	28.62	28.99	114,457
30 Sep 20	28.74000 +0.60	29.09	27.97	28.14	132,319
29 Sep 20	28.14000 -0.38	28.48	27.83	28.42	142,663
28 Sep 20	28.52000 -0.76	29.50	28.28	29.36	95,249
25 Sep 20	29.28000 +0.41	29.56	28.82	28.82	61,246
24 Sep 20	28.87000 -0.01	28.94	28.19	28.94	56,762
23 Sep 20	28.88000 -0.63	29.79	28.55	29.67	250,075
22 Sep 20	29.51000 +0.09	29.71	29.12	29.34	130,981
21 Sep 20	29.42000 +0.05	29.44	28.47	29.08	49,229
18 Sep 20	29.37000 +0.80	29.64	28.50	28.51	104,097
17 Sep 20	28.57000 +0.18	28.84	27.79	28.49	162,320
16 Sep 20	28.39000 -0.72	29.52	28.39	29.40	96,350
15 Sep 20	29.11000 -0.36	29.49	28.80	29.49	46,246
14 Sep 20	29.47000 +0.22	29.70	29.30	29.30	56,402
11 Sep 20	29.25000 +0.25	29.42	28.61	28.99	140,863
10 Sep 20	29.00000 -0.48	29.78	28.97	29.50	37,729
09 Sep 20	29.48000 -0.22	29.89	29.09	29.61	63,450
08 Sep 20	29.70000 -0.42	30.54	29.19	29.55	244,456
04 Sep 20	30.12000 -0.95	31.29	29.77	31.12	185,363
03 Sep 20	31.07000 +0.33	31.34	29.91	30.67	175,989
02 Sep 20	30.74000 -0.69	31.88	30.24	31.54	241,190
01 Sep 20	31.43000 +0.27	31.79	30.68	31.02	111,231
31 Aug 20	31.16000 -0.53	31.99	31.00	31.99	126,040
28 Aug 20	31.69000 -0.20	31.96	31.16	31.96	152,336
27 Aug 20	31.89000 +0.49	32.25	31.20	31.57	107,156
26 Aug 20	31.40000 +0.15	31.61	30.69	31.25	157,451
25 Aug 20	31.25000 -0.28	31.79	30.92	31.79	80,974
24 Aug 20	31.53000 +0.94	32.24	30.61	30.61	107,237
21 Aug 20	30.59000 -0.36	31.17	30.34	30.72	86,444
20 Aug 20	30.95000 +0.05	31.12	30.45	30.75	75,541
19 Aug 20	30.90000 +0.30	31.32	30.33	30.98	163,542
18 Aug 20	30.60000 +0.70	31.68	29.27	30.31	401,807
17 Aug 20	29.90000 +0.40	30.00	28.38	29.84	237,721
14 Aug 20	29.50000 +1.66	30.98	28.15	28.81	348,579
13 Aug 20	27.84000 +0.34	28.21	27.49	27.49	172,854
12 Aug 20	27.50000 +0.52	28.20	26.94	28.01	98,211
11 Aug 20	26.98000 -1.02	28.62	26.67	28.24	173,762
10 Aug 20	28.00000 +1.32	29.08	26.60	26.95	327,791
07 Aug 20	26.68000 -0.28	27.62	25.79	26.62	275,027
06 Aug 20	26.96000 +3.95	29.25	25.15	25.29	555,444
05 Aug 20	23.01000 -0.03	23.77	22.87	23.60	165,481
04 Aug 20	23.04000 -1.94	25.35	22.75	25.35	417,513
31 Jul 20	24.98000 -0.66	25.70	24.96	25.70	124,849
30 Jul 20	25.64000 +0.63	25.74	24.61	25.50	210,175
29 Jul 20	25.01000 +0.05	25.52	24.93	25.04	100,147
28 Jul 20	24.96000 -0.63	25.59	24.70	25.49	172,377
27 Jul 20	25.59000 +0.34	25.76	24.93	25.15	68,791
24 Jul 20	25.25000 -0.25	25.68	24.70	25.38	98,914
23 Jul 20	25.50000 +0.54	25.59	24.95	24.97	138,695
22 Jul 20	24.96000 +0.09	25.35	24.60	24.95	110,884
21 Jul 20	24.87000 +0.37	25.25	24.71	24.99	177,752
20 Jul 20	24.50000 -0.12	24.84	24.44	24.62	108,379
17 Jul 20	24.62000 -0.51	25.42	24.44	25.29	123,003
16 Jul 20	25.13000 -0.38	25.88	24.81	25.88	335,317
15 Jul 20	25.51000 +0.19	26.33	25.35	25.35	138,293
14 Jul 20	25.32000 +0.27	25.32	24.83	25.00	71,899
13 Jul 20	25.05000 -0.81	26.03	25.00	25.86	89,061
10 Jul 20	25.86000 +0.11	26.30	25.59	25.77	63,534
09 Jul 20	25.75000 -0.07	25.96	25.00	25.89	82,670
08 Jul 20	25.82000 +0.30	26.23	25.15	25.50	82,181
07 Jul 20	25.52000 -0.08	26.01	25.34	25.37	109,688
06 Jul 20	25.60000 +0.77	25.73	24.75	25.12	66,955
03 Jul 20	24.83000 -0.17	25.03	24.49	25.00	73,919
02 Jul 20	25.00000 +0.47	25.35	24.62	24.62	102,059
30 Jun 20	24.53000 +0.53	24.69	23.76	23.91	86,338
29 Jun 20	24.00000 +0.61	24.04	23.32	23.39	92,687
26 Jun 20	23.39000 -0.13	24.40	23.20	23.39	184,601
25 Jun 20	23.52000 -0.53	24.07	23.29	23.92	110,669
24 Jun 20	24.05000 -0.48	24.62	23.67	24.19	269,353
23 Jun 20	24.53000 +0.21	24.71	24.07	24.51	207,492
22 Jun 20	24.32000 +0.24	24.56	23.94	23.94	177,784
19 Jun 20	24.08000 +0.95	24.30	23.21	23.32	494,205
18 Jun 20	23.13000 +0.13	23.28	22.54	22.89	135,156
17 Jun 20	23.00000 +0.63	23.11	22.29	22.38	146,687
16 Jun 20	22.37000 +1.14	22.60	21.61	21.86	162,083
15 Jun 20	21.23000 +0.20	21.32	20.18	20.48	130,774
12 Jun 20	21.03000 +0.91	21.23	20.45	20.68	175,477
11 Jun 20	20.12000 -0.41	20.20	19.25	19.25	155,447
10 Jun 20	20.53000 -0.58	21.21	20.18	21.15	156,332
09 Jun 20	21.11000 -0.17	21.32	20.51	20.96	105,863
08 Jun 20	21.28000 +0.74	21.51	20.73	21.00	209,681
05 Jun 20	20.54000 +1.28	20.72	19.71	19.98	173,181
04 Jun 20	19.26000 -0.19	19.50	18.93	19.49	144,329
03 Jun 20	19.45000 +0.39	20.02	19.13	19.35	250,682
02 Jun 20	19.06000 +0.28	19.47	18.69	18.90	77,582
01 Jun 20	18.78000 +0.05	19.05	18.28	18.70	96,671
29 May 20	18.73000 +0.05	18.96	18.14	18.60	140,396
28 May 20	18.68000 +0.11	19.04	18.15	18.79	131,921
27 May 20	18.57000 +0.16	19.17	18.11	18.94	136,712
26 May 20	18.41000 +1.12	18.75	17.17	17.87	151,789
25 May 20	17.29000 -0.16	17.98	17.10	17.59	92,857
22 May 20	17.45000 -0.76	18.26	17.40	18.26	123,890
21 May 20	18.21000 -0.29	18.70	17.98	18.70	109,493
20 May 20	18.50000 +0.70	18.94	17.42	18.11	197,458
19 May 20	17.80000 +0.49	18.61	17.22	17.75	367,126
15 May 20	17.31000 -0.32	17.86	16.95	17.35	241,194
14 May 20	17.63000 +0.18	17.96	16.87	16.87	280,344
13 May 20	17.45000 -0.30	17.72	16.94	17.55	124,428
12 May 20	17.75000 -0.93	18.71	17.67	18.55	167,147
11 May 20	18.68000 -0.37	19.26	18.59	18.99	122,374
08 May 20	19.05000 +1.30	19.26	17.84	17.91	226,187
07 May 20	17.75000 -0.21	17.96	15.01	17.48	288,111
06 May 20	17.96000 -0.95	19.23	17.50	19.23	221,699
05 May 20	18.91000 +0.12	19.97	18.85	19.19	131,569
04 May 20	18.79000 +0.29	18.93	17.50	17.99	202,524
01 May 20	18.50000 -1.64	20.07	18.50	20.00	169,032
30 Apr 20	20.14000 -0.34	21.05	19.90	20.48	190,315
29 Apr 20	20.48000 -0.57	22.12	20.40	21.53	209,238
28 Apr 20	21.05000 -0.35	22.00	20.22	21.99	207,602
27 Apr 20	21.40000 +1.75	21.54	19.70	19.84	185,839
24 Apr 20	19.65000 +0.88	19.78	18.78	19.06	78,416
23 Apr 20	18.77000 -0.07	19.68	18.62	18.94	80,464
22 Apr 20	18.84000 +0.15	19.50	18.75	18.97	131,050
21 Apr 20	18.69000 -0.75	19.37	18.47	19.00	150,998
20 Apr 20	19.44000 -0.36	20.41	18.90	19.20	108,268
17 Apr 20	19.80000 +1.62	20.13	18.59	18.60	190,763
16 Apr 20	18.18000 -0.22	18.53	17.86	18.53	190,354
15 Apr 20	18.40000 -0.59	19.22	18.27	18.59	216,634
14 Apr 20	18.99000 +0.53	19.18	18.39	18.63	222,229
13 Apr 20	18.46000 -0.32	18.94	17.70	18.94	175,300
09 Apr 20	18.78000 +2.02	18.88	17.11	17.27	209,628
08 Apr 20	16.76000 +0.01	17.10	16.45	16.79	144,511
07 Apr 20	16.75000 +1.62	17.50	15.50	15.95	325,167
06 Apr 20	15.13000 +1.01	15.44	14.15	14.54	207,740
03 Apr 20	14.12000 -0.13	14.80	13.92	14.39	214,150
02 Apr 20	14.25000 +0.91	14.45	13.25	13.43	137,990
01 Apr 20	13.34000 -0.20	13.87	12.89	13.49	189,825
31 Mar 20	13.54000 +0.72	13.73	12.88	12.92	162,135
30 Mar 20	12.82000 -0.29	13.16	12.22	13.16	157,299
27 Mar 20	13.11000 -0.15	13.38	12.15	12.90	149,405
26 Mar 20	13.26000 +0.94	14.07	12.00	12.39	223,735
25 Mar 20	12.32000 +0.72	13.32	11.40	11.90	265,176
24 Mar 20	11.60000 +0.34	12.00	11.21	11.92	150,636
23 Mar 20	11.26000 -0.24	11.66	10.90	11.25	134,466
20 Mar 20	11.50000 +0.22	12.23	10.85	11.60	429,280
19 Mar 20	11.28000 +1.28	11.72	9.73	10.00	282,298
18 Mar 20	10.00000 -1.18	11.09	9.82	10.86	697,098
17 Mar 20	11.18000 -1.22	12.66	10.90	12.49	361,776
16 Mar 20	12.40000 -0.77	12.70	10.05	12.39	353,264
13 Mar 20	13.17000 +0.91	13.21	11.87	12.68	669,880
12 Mar 20	12.26000 -1.80	13.27	11.56	13.27	476,800
11 Mar 20	14.06000 -0.96	15.09	13.78	14.67	413,333
10 Mar 20	15.02000 -0.03	15.84	14.50	15.52	397,886
09 Mar 20	15.05000 -1.73	15.75	14.25	15.47	432,970
06 Mar 20	16.78000 -1.00	17.95	15.36	17.88	966,883
05 Mar 20	17.78000 -11.53	20.69	17.40	20.00	2,613,734
04 Mar 20	29.31000 +0.18	29.56	28.78	29.45	54,189
03 Mar 20	29.13000 -0.15	30.24	28.83	29.41	196,724
02 Mar 20	29.28000 -0.64	29.93	28.59	29.93	138,256
28 Feb 20	29.92000 +0.04	29.92	28.82	29.07	349,205
27 Feb 20	29.88000 -0.26	29.92	28.80	29.58	83,016
26 Feb 20	30.14000 -0.59	31.49	29.64	30.82	289,049
25 Feb 20	30.73000 -1.11	31.87	30.46	31.84	178,015
24 Feb 20	31.84000 +0.30	32.68	30.85	31.36	192,197
21 Feb 20	31.54000 -0.90	32.67	31.34	32.33	76,399
20 Feb 20	32.44000 +0.74	32.44	31.67	31.67	43,717
19 Feb 20	31.70000 +0.13	31.76	31.48	31.61	68,722
18 Feb 20	31.57000 -1.78	33.29	31.54	33.23	75,320
14 Feb 20	33.35000 +0.09	33.56	33.15	33.15	80,051
13 Feb 20	33.26000 +0.99	33.36	32.06	32.06	135,307
12 Feb 20	32.27000 +1.22	32.39	31.02	31.33	158,863
11 Feb 20	31.05000 +0.28	31.57	30.69	30.75	108,343
10 Feb 20	30.77000 -0.89	31.60	30.77	31.60	129,938
07 Feb 20	31.66000 -0.32	32.02	31.63	31.85	87,268
06 Feb 20	31.98000 +0.01	32.03	31.57	31.94	85,938
05 Feb 20	31.97000 -0.03	32.16	31.68	32.14	108,540
04 Feb 20	32.00000 +0.53	32.22	31.57	31.69	162,464
03 Feb 20	31.47000 -0.19	32.10	31.40	31.73	119,931
31 Jan 20	31.66000 -0.27	31.86	31.29	31.82	66,465
30 Jan 20	31.93000 -0.73	32.88	31.67	32.53	129,114
29 Jan 20	32.66000 -1.06	33.89	32.49	33.54	127,512
28 Jan 20	33.72000 -0.05	34.06	33.59	33.78	61,191
27 Jan 20	33.77000 -0.27	34.15	33.63	33.80	129,658
24 Jan 20	34.04000 +0.08	34.18	33.61	33.96	144,544
23 Jan 20	33.96000 -0.14	34.24	33.73	34.09	120,957
22 Jan 20	34.10000 -1.36	35.30	32.50	34.95	661,143
21 Jan 20	35.46000 -1.84	36.30	29.99	30.00	911,586
20 Jan 20	37.30000 -0.62	37.99	37.30	37.90	31,657
17 Jan 20	37.92000 -0.66	38.87	37.88	38.51	63,995
16 Jan 20	38.58000 +0.50	38.91	38.08	38.08	45,296
15 Jan 20	38.08000 +0.11	38.37	37.77	37.97	89,971
14 Jan 20	37.97000 +0.20	38.23	37.47	37.88	73,594
13 Jan 20	37.77000 +0.52	38.41	37.17	37.26	79,976
10 Jan 20	37.25000 -1.24	38.76	37.07	38.50	137,297
09 Jan 20	38.49000 -0.48	39.08	38.41	39.07	52,019
08 Jan 20	38.97000 -0.08	39.15	38.69	39.06	49,605
07 Jan 20	39.05000 -0.43	39.72	38.98	39.49	30,657
06 Jan 20	39.48000 -0.32	40.01	39.05	39.77	41,658
03 Jan 20	39.80000 -0.21	40.28	39.11	39.50	50,758
02 Jan 20	40.01000 +0.47	40.07	39.47	39.60	43,322
31 Dec 19	39.54000 -0.02	40.06	39.27	39.44	30,562
30 Dec 19	39.56000 -0.24	39.75	39.46	39.75	50,062
27 Dec 19	39.80000 -0.26	40.02	39.31	39.94	43,915
24 Dec 19	40.06000 +0.29	40.06	39.84	39.89	16,998
23 Dec 19	39.77000 +0.39	39.90	39.15	39.52	64,568
20 Dec 19	39.38000 +0.03	40.38	39.33	39.35	48,967
19 Dec 19	39.35000 -0.85	40.21	38.85	40.21	123,572
18 Dec 19	40.20000 -1.29	41.45	39.97	41.45	150,588
17 Dec 19	41.49000 +1.48	42.22	39.85	40.02	84,809
16 Dec 19	40.01000 +0.26	40.98	39.75	39.75	66,506
13 Dec 19	39.75000 -0.12	40.10	39.27	39.89	43,777
12 Dec 19	39.87000 +0.38	40.74	38.82	39.49	127,394
11 Dec 19	39.49000 +0.22	39.65	38.73	39.35	37,475
10 Dec 19	39.27000 -0.17	39.86	39.09	39.50	37,047
09 Dec 19	39.44000 +0.01	39.49	38.48	39.48	80,365
06 Dec 19	39.43000 -0.11	40.54	39.40	39.79	60,487
05 Dec 19	39.54000 +0.48	39.67	38.92	39.08	38,776
04 Dec 19	39.06000 -0.04	39.55	38.73	39.17	30,290
03 Dec 19	39.10000 +0.12	39.20	38.20	38.67	102,535
02 Dec 19	38.98000 -0.78	40.05	38.89	39.67	115,820
29 Nov 19	39.76000 -1.25	41.10	39.61	40.93	58,813
28 Nov 19	41.01000 +1.05	41.29	39.79	39.79	39,057
27 Nov 19	39.96000 +0.80	40.08	39.21	39.21	83,905
26 Nov 19	39.16000 -0.08	39.60	39.11	39.35	52,524
25 Nov 19	39.24000 -0.97	40.28	39.10	40.27	198,971
22 Nov 19	40.21000 +0.75	40.80	39.42	39.42	94,648
21 Nov 19	39.46000 -0.05	40.06	38.99	39.49	68,681
20 Nov 19	39.51000 +1.03	39.98	38.41	38.44	93,590
19 Nov 19	38.48000 -0.24	39.06	38.27	38.70	64,716
18 Nov 19	38.72000 -0.10	39.19	38.66	38.82	52,337
15 Nov 19	38.82000 -0.18	39.10	38.68	38.95	59,365
14 Nov 19	39.00000 +0.20	39.07	38.68	38.79	32,365
13 Nov 19	38.80000 +0.33	38.91	38.23	38.23	48,285
12 Nov 19	38.47000 -0.03	38.84	38.23	38.35	89,209
11 Nov 19	38.50000 +0.29	39.12	38.03	38.03	63,910
08 Nov 19	38.21000 -0.38	38.75	38.00	38.43	64,520
07 Nov 19	38.59000 +0.35	38.78	37.51	38.20	110,470
06 Nov 19	38.24000 -0.30	40.72	34.83	35.78	725,578
05 Nov 19	38.54000 +0.61	38.68	37.99	38.03	156,207
04 Nov 19	37.93000 +0.41	38.01	37.56	37.56	141,622
01 Nov 19	37.52000 +0.26	37.58	37.34	37.38	97,675
31 Oct 19	37.26000 +0.88	37.30	36.19	36.38	94,937
30 Oct 19	36.38000 +0.63	37.46	35.81	35.81	184,952
29 Oct 19	35.75000 +0.61	35.96	35.12	35.14	69,694
28 Oct 19	35.14000 +0.10	35.39	35.01	35.24	52,787
25 Oct 19	35.04000 -0.32	35.76	34.82	35.27	92,917
24 Oct 19	35.36000 -0.39	35.94	35.03	35.76	123,439
23 Oct 19	35.75000 -1.33	37.21	35.63	37.12	158,154
22 Oct 19	37.08000 -1.32	38.60	36.97	38.39	139,129
21 Oct 19	38.40000 +0.01	38.77	37.83	38.42	82,557
18 Oct 19	38.39000 -0.41	38.51	37.66	38.00	110,781
17 Oct 19	38.80000 -0.48	39.71	38.37	39.60	161,015
16 Oct 19	39.28000 -0.89	40.49	39.02	40.24	215,517
15 Oct 19	40.17000 -0.41	41.05	40.11	40.31	75,896
11 Oct 19	40.58000 +0.40	41.12	40.38	40.40	103,428
10 Oct 19	40.18000 +0.11	40.35	39.95	40.11	41,631
09 Oct 19	40.07000 +0.56	40.33	39.18	39.36	455,690
08 Oct 19	39.51000 -0.99	40.40	39.31	40.40	552,270
07 Oct 19	40.50000 -0.14	40.84	40.43	40.57	38,533
04 Oct 19	40.64000 -0.28	41.00	40.56	40.94	50,639
03 Oct 19	40.92000 +0.04	41.37	40.76	40.78	494,517
02 Oct 19	40.88000 -0.13	41.16	40.40	40.99	47,957
01 Oct 19	41.01000 +0.53	41.15	40.18	40.18	66,674
30 Sep 19	40.48000 +0.17	41.31	40.41	40.50	78,013
27 Sep 19	40.31000 -1.46	42.16	40.06	41.35	102,364
26 Sep 19	41.77000 +0.21	42.15	41.50	41.67	69,527
25 Sep 19	41.56000 -0.44	42.28	41.51	41.90	59,152
24 Sep 19	42.00000 -0.60	42.91	41.42	42.70	68,197
23 Sep 19	42.60000 -0.39	43.64	42.59	42.90	73,507
20 Sep 19	42.99000 +0.00	43.20	42.61	43.00	363,719
19 Sep 19	42.99000 +0.09	43.73	42.84	42.84	50,535
18 Sep 19	42.90000 -0.53	43.43	42.63	43.43	52,174
17 Sep 19	43.43000 -0.09	43.75	42.84	43.39	43,401
16 Sep 19	43.52000 -0.46	44.29	43.36	44.06	54,107
13 Sep 19	43.98000 +0.60	44.43	42.86	43.36	81,054
12 Sep 19	43.38000 +0.64	43.48	42.72	42.84	80,771
11 Sep 19	42.74000 +0.53	42.88	42.15	42.15	49,511
10 Sep 19	42.21000 +0.26	42.22	41.60	42.15	72,713
09 Sep 19	41.95000 +0.03	42.23	41.76	42.01	37,489
06 Sep 19	41.92000 -0.76	42.55	41.34	42.55	61,293
05 Sep 19	42.68000 +0.38	43.52	42.18	42.44	67,114
04 Sep 19	42.30000 +1.19	42.48	41.38	41.39	46,604
03 Sep 19	41.11000 -0.22	41.68	40.51	41.11	73,378
30 Aug 19	41.33000 +0.39	41.75	40.87	40.95	48,741
29 Aug 19	40.94000 +0.13	41.53	40.77	41.00	128,450
28 Aug 19	40.81000 -0.34	41.47	40.52	41.01	66,229
27 Aug 19	41.15000 -0.23	41.63	40.97	41.45	87,447
26 Aug 19	41.38000 -0.12	41.68	40.34	41.37	156,834
23 Aug 19	41.50000 -0.36	41.84	40.74	41.38	117,958
22 Aug 19	41.86000 -0.65	42.49	41.07	42.43	49,687
21 Aug 19	42.51000 +0.44	42.68	41.93	42.19	36,118
20 Aug 19	42.07000 +0.02	42.33	41.93	41.98	27,817
19 Aug 19	42.05000 +0.85	42.42	40.99	40.99	81,603
16 Aug 19	41.20000 -0.10	41.57	40.96	41.41	61,067
15 Aug 19	41.30000 -0.62	42.20	41.24	41.65	81,698
14 Aug 19	41.92000 -0.12	42.00	41.35	41.55	182,945
13 Aug 19	42.04000 +1.04	42.18	40.60	40.79	80,597
12 Aug 19	41.00000 -0.13	41.20	40.84	40.85	88,581
09 Aug 19	41.13000 -0.47	41.53	40.80	41.52	203,271
08 Aug 19	41.60000 +1.26	41.80	40.40	40.40	100,853
07 Aug 19	40.34000 -0.20	40.62	39.98	40.30	175,813
06 Aug 19	40.54000 +0.24	40.73	40.00	40.05	111,301
02 Aug 19	40.30000 -1.77	41.71	40.03	41.71	285,322
01 Aug 19	42.07000 +4.57	43.52	40.43	42.60	635,138
31 Jul 19	37.50000 +0.06	37.77	36.76	37.35	190,798
30 Jul 19	37.44000 +0.14	37.51	36.65	37.24	94,027
29 Jul 19	37.30000 +0.63	37.96	36.50	36.50	152,265
26 Jul 19	36.67000 +0.28	36.75	36.19	36.50	89,839
25 Jul 19	36.39000 -0.06	36.66	36.24	36.44	61,235
24 Jul 19	36.45000 -0.03	36.60	36.03	36.53	121,035
23 Jul 19	36.48000 +0.38	36.73	35.94	36.22	197,600
22 Jul 19	36.10000 -0.91	37.21	36.02	37.21	77,765
19 Jul 19	37.01000 +0.00	37.43	37.00	37.01	34,456
18 Jul 19	37.01000 +0.01	37.25	36.93	37.00	60,757
17 Jul 19	37.00000 -0.12	37.70	37.00	37.10	40,635
16 Jul 19	37.12000 -0.25	37.60	36.95	37.53	96,894
15 Jul 19	37.37000 +0.26	37.53	36.96	37.07	47,383
12 Jul 19	37.11000 +0.11	37.57	37.04	37.10	87,567
11 Jul 19	37.00000 -0.41	37.55	37.00	37.48	61,676
10 Jul 19	37.41000 +0.44	37.58	36.98	37.04	72,336
09 Jul 19	36.97000 -0.59	37.43	36.46	37.43	142,166
08 Jul 19	37.56000 -0.27	37.74	37.13	37.63	102,878
05 Jul 19	37.83000 -0.59	38.65	37.52	38.34	65,343
04 Jul 19	38.42000 +0.01	38.64	38.42	38.48	24,970
03 Jul 19	38.41000 +0.63	38.61	37.52	37.82	71,984
02 Jul 19	37.78000 -0.09	38.08	37.37	38.08	103,243
28 Jun 19	37.87000 -0.04	38.11	37.69	38.04	99,081
27 Jun 19	37.91000 +0.05	38.19	37.50	37.97	85,555
26 Jun 19	37.86000 -0.63	38.91	37.81	38.55	127,197
25 Jun 19	38.49000 -0.40	39.00	38.15	38.96	95,718
24 Jun 19	38.89000 -0.53	39.48	38.83	39.40	143,206
21 Jun 19	39.42000 -0.51	39.97	39.03	39.97	116,521
20 Jun 19	39.93000 +0.06	40.21	39.70	39.82	180,127
19 Jun 19	39.87000 -0.74	40.80	39.72	40.67	144,983
18 Jun 19	40.61000 -0.05	41.14	40.50	40.94	122,015
17 Jun 19	40.66000 -0.82	41.90	40.54	41.56	214,124
14 Jun 19	41.48000 -0.78	42.24	41.30	42.14	201,810
13 Jun 19	42.26000 +0.56	42.36	41.26	41.87	112,043
12 Jun 19	41.70000 -0.77	43.90	41.43	42.43	191,608
11 Jun 19	42.47000 -2.53	45.54	42.29	45.41	209,347
10 Jun 19	45.00000 -0.20	46.61	44.96	45.25	96,861
07 Jun 19	45.20000 +2.00	45.29	42.86	43.18	105,911
06 Jun 19	43.20000 +0.14	43.35	42.79	43.11	42,736
05 Jun 19	43.06000 +0.76	43.19	42.26	42.41	45,302
04 Jun 19	42.30000 +1.05	42.52	41.49	41.50	52,888
03 Jun 19	41.25000 +0.40	41.71	40.63	40.63	49,243
31 May 19	40.85000 -0.64	41.34	40.54	41.30	168,509
30 May 19	41.49000 -0.13	41.95	41.41	41.61	67,378
29 May 19	41.62000 -0.88	42.48	41.58	42.11	272,901
28 May 19	42.50000 +0.56	42.93	41.94	41.94	53,954
27 May 19	41.94000 -0.73	42.57	41.94	42.56	22,606
24 May 19	42.67000 -0.73	43.97	42.61	43.52	71,793
23 May 19	43.40000 -0.94	44.14	43.26	43.88	56,281
22 May 19	44.34000 +1.10	44.50	43.16	43.16	88,076
21 May 19	43.24000 +0.13	43.29	42.89	42.99	63,892
17 May 19	43.11000 +1.10	43.27	41.77	41.83	122,983
16 May 19	42.01000 -0.16	42.35	41.97	42.20	41,711
15 May 19	42.17000 -0.03	42.30	41.48	41.94	51,759
14 May 19	42.20000 +0.16	42.37	41.95	42.01	77,669
13 May 19	42.04000 -0.82	42.35	41.76	42.12	102,886
10 May 19	42.86000 +0.73	43.12	41.71	41.96	153,876
09 May 19	42.13000 -1.96	43.42	39.25	39.92	566,928
08 May 19	44.09000 -1.19	45.37	43.85	45.05	122,838
07 May 19	45.28000 -0.50	45.85	45.01	45.35	138,082
06 May 19	45.78000 +0.08	46.00	44.92	45.29	149,343
03 May 19	45.70000 +0.44	45.77	45.09	45.36	46,411
02 May 19	45.26000 +0.17	45.51	44.73	45.50	62,436
01 May 19	45.09000 +0.56	45.21	44.40	44.57	73,709
30 Apr 19	44.53000 +0.06	44.72	44.00	44.42	59,563
29 Apr 19	44.47000 -0.31	44.71	43.88	44.68	81,524
26 Apr 19	44.78000 +2.56	44.88	42.14	42.67	148,810
25 Apr 19	42.22000 +1.34	42.28	40.88	40.88	104,031
24 Apr 19	40.88000 +0.18	41.07	40.43	40.71	46,353
23 Apr 19	40.70000 +0.62	41.25	40.31	40.31	67,215
22 Apr 19	40.08000 -0.11	40.42	40.02	40.18	37,660
18 Apr 19	40.19000 +0.02	40.36	39.86	40.36	32,262
17 Apr 19	40.17000 +0.15	40.92	40.03	40.03	48,427
16 Apr 19	40.02000 +0.39	40.31	39.55	39.79	74,552
15 Apr 19	39.63000 +0.20	39.83	39.21	39.44	30,097
12 Apr 19	39.43000 -0.15	39.85	39.36	39.85	24,529
11 Apr 19	39.58000 +0.04	39.76	39.32	39.57	35,854
10 Apr 19	39.54000 +0.78	39.73	38.77	38.96	91,651
09 Apr 19	38.76000 +0.44	38.99	38.20	38.45	119,341
08 Apr 19	38.32000 -0.19	38.48	37.85	38.48	89,204
05 Apr 19	38.51000 +0.80	38.64	37.72	37.76	41,960
04 Apr 19	37.71000 -0.03	38.70	37.34	37.34	128,878
03 Apr 19	37.74000 +0.47	37.79	37.07	37.28	89,615
02 Apr 19	37.27000 -0.58	38.20	36.97	37.81	114,166
01 Apr 19	37.85000 +0.45	38.79	37.50	37.59	75,851
29 Mar 19	37.40000 -0.27	38.04	37.24	37.67	77,049
28 Mar 19	37.67000 +0.90	37.88	36.61	36.61	84,752
27 Mar 19	36.77000 -0.35	37.67	36.47	37.10	134,423
26 Mar 19	37.12000 -0.84	38.01	36.69	37.98	131,847
25 Mar 19	37.96000 +0.01	38.10	37.30	37.82	74,989
22 Mar 19	37.95000 -0.95	38.90	37.87	38.75	91,666
21 Mar 19	38.90000 +1.24	39.07	37.41	37.41	102,006
20 Mar 19	37.66000 -0.34	37.94	37.29	37.92	60,606
19 Mar 19	38.00000 +0.35	38.43	37.50	37.50	51,152
18 Mar 19	37.65000 -0.26	38.18	37.41	37.86	55,323
15 Mar 19	37.91000 +0.09	38.14	37.57	37.97	54,036
14 Mar 19	37.82000 -0.44	38.31	37.40	38.19	74,218
13 Mar 19	38.26000 -0.52	38.88	37.90	38.88	74,141
12 Mar 19	38.78000 -0.88	39.51	38.47	39.51	100,752
11 Mar 19	39.66000 +1.29	39.88	38.25	38.32	103,458
08 Mar 19	38.37000 +0.37	38.58	37.55	37.71	138,116
07 Mar 19	38.00000 -4.53	39.58	37.52	37.52	575,575
06 Mar 19	42.53000 -0.18	43.15	42.13	42.71	110,600
05 Mar 19	42.71000 -0.36	43.66	42.43	43.12	155,662
04 Mar 19	43.07000 -1.49	44.88	42.81	44.41	106,833
01 Mar 19	44.56000 -0.25	45.59	44.55	44.67	96,973
28 Feb 19	44.81000 -0.14	45.00	44.40	44.75	99,318
27 Feb 19	44.95000 -0.06	45.23	44.60	44.70	36,056
26 Feb 19	45.01000 +0.67	45.16	44.32	44.32	64,405
25 Feb 19	44.34000 -0.03	44.80	44.23	44.29	71,173
22 Feb 19	44.37000 +0.91	44.69	43.17	43.25	53,524
21 Feb 19	43.46000 -0.08	43.76	42.50	43.39	72,889
20 Feb 19	43.54000 +0.82	43.69	42.35	42.40	110,321
19 Feb 19	42.72000 +0.18	42.87	41.69	42.44	162,965
15 Feb 19	42.54000 -0.63	43.75	42.05	42.76	185,195
14 Feb 19	43.17000 -0.67	43.77	39.50	41.43	274,121
13 Feb 19	43.84000 +0.49	44.00	42.84	43.37	81,701
12 Feb 19	43.35000 +1.01	43.50	42.30	42.59	43,120
11 Feb 19	42.34000 -0.94	43.61	42.20	43.48	63,496
08 Feb 19	43.28000 +0.69	43.37	42.27	42.55	94,644
07 Feb 19	42.59000 -0.17	42.65	41.55	42.65	38,048
06 Feb 19	42.76000 +0.28	42.89	41.95	42.48	63,378
05 Feb 19	42.48000 +0.43	43.10	42.27	42.27	40,579
04 Feb 19	42.05000 +0.46	42.62	41.49	41.76	45,738
01 Feb 19	41.59000 -0.02	41.74	41.40	41.68	52,237
31 Jan 19	41.61000 -0.45	42.25	41.29	42.06	38,693
30 Jan 19	42.06000 -0.14	42.35	41.26	42.30	57,708
29 Jan 19	42.20000 -0.01	42.47	41.79	42.25	97,887
28 Jan 19	42.21000 -1.80	43.98	42.10	43.98	94,846
25 Jan 19	44.01000 +0.46	44.95	43.49	43.50	95,401
24 Jan 19	43.55000 -0.20	44.04	43.22	43.50	72,020
23 Jan 19	43.75000 +0.30	43.90	42.80	43.50	61,684
22 Jan 19	43.45000 -0.69	44.07	42.97	43.96	64,243
21 Jan 19	44.14000 -0.46	44.59	43.80	44.56	32,276
18 Jan 19	44.60000 -0.15	45.30	44.23	45.17	107,961
17 Jan 19	44.75000 -0.56	45.91	44.74	45.34	74,770
16 Jan 19	45.31000 +0.04	46.09	45.10	45.10	79,290
15 Jan 19	45.27000 -0.56	46.32	44.44	45.74	184,532
14 Jan 19	45.83000 +1.79	45.86	43.97	44.02	206,881
11 Jan 19	44.04000 +0.81	44.51	43.21	43.22	138,330
10 Jan 19	43.23000 +1.19	43.62	41.69	42.13	197,499
09 Jan 19	42.04000 +0.61	42.26	41.25	41.59	121,041
08 Jan 19	41.43000 +1.77	42.08	39.37	39.66	204,276
07 Jan 19	39.66000 +0.58	40.21	38.51	39.33	108,160
04 Jan 19	39.08000 +1.86	39.48	37.22	37.62	82,767
03 Jan 19	37.22000 -1.25	38.56	37.14	38.56	63,694
02 Jan 19	38.47000 +0.08	39.30	37.63	38.24	61,663
31 Dec 18	38.39000 +0.10	38.88	38.15	38.51	50,970
28 Dec 18	38.29000 +0.14	38.73	38.08	38.45	70,649
27 Dec 18	38.15000 +0.94	38.33	37.61	38.14	77,412
24 Dec 18	37.21000 +2.07	38.39	35.03	35.03	152,844
21 Dec 18	35.14000 -1.52	36.93	34.93	36.66	204,941
20 Dec 18	36.66000 -0.67	37.37	36.54	37.11	124,733
19 Dec 18	37.33000 -0.15	38.08	37.12	37.27	116,892
18 Dec 18	37.48000 +0.20	38.42	36.94	36.94	176,481
17 Dec 18	37.28000 -1.76	38.65	36.56	38.62	160,486
14 Dec 18	39.04000 -1.85	40.54	38.83	40.45	147,498
13 Dec 18	40.89000 +0.91	41.01	40.28	40.28	169,424
12 Dec 18	39.98000 -0.03	41.14	39.95	40.08	97,039
11 Dec 18	40.01000 +0.24	40.17	39.33	39.96	67,270
10 Dec 18	39.77000 -0.34	39.97	38.77	39.97	114,733
07 Dec 18	40.11000 -0.96	41.18	39.58	40.98	99,721
06 Dec 18	41.07000 -0.46	41.29	40.55	40.96	65,037
05 Dec 18	41.53000 +0.15	41.78	41.20	41.45	30,074
04 Dec 18	41.38000 +0.19	42.16	41.13	41.13	110,364
03 Dec 18	41.19000 +0.19	41.89	40.61	41.45	86,452
30 Nov 18	41.00000 +0.72	42.00	40.39	40.39	118,115
29 Nov 18	40.28000 +0.45	40.80	39.83	39.83	114,417
28 Nov 18	39.83000 -0.73	40.82	39.66	40.56	119,047
27 Nov 18	40.56000 +0.11	40.85	39.82	40.29	99,621
26 Nov 18	40.45000 -0.21	40.98	40.10	40.88	243,684
23 Nov 18	40.66000 -1.81	42.21	40.26	42.00	221,313
22 Nov 18	42.47000 +0.17	43.21	42.08	42.29	45,959
21 Nov 18	42.30000 -0.03	42.85	41.63	42.32	274,588
20 Nov 18	42.33000 -2.32	44.16	41.64	44.16	213,405
19 Nov 18	44.65000 -2.57	47.24	44.20	47.14	155,544
16 Nov 18	47.22000 +1.15	47.75	45.65	45.65	83,999
15 Nov 18	46.07000 +0.14	46.49	45.45	45.69	129,911
14 Nov 18	45.93000 +0.17	46.58	45.61	45.76	108,229
13 Nov 18	45.76000 +0.27	46.14	44.59	44.63	182,914
12 Nov 18	45.49000 -0.47	46.95	45.35	45.90	125,601
09 Nov 18	45.96000 -0.02	46.40	45.13	45.44	166,098
08 Nov 18	45.98000 -0.42	46.24	45.12	46.19	141,128
07 Nov 18	46.40000 -0.88	47.29	43.00	43.60	349,917
06 Nov 18	47.28000 +1.13	47.60	46.15	46.15	90,545
05 Nov 18	46.15000 -0.34	46.90	45.86	46.40	182,182
02 Nov 18	46.49000 -1.31	48.37	46.09	47.97	89,918
01 Nov 18	47.80000 +0.96	48.06	46.29	46.84	103,760
31 Oct 18	46.84000 +2.77	46.92	44.26	44.26	167,593
30 Oct 18	44.07000 -0.95	45.20	43.80	44.88	138,017
29 Oct 18	45.02000 -0.14	45.52	44.63	45.28	92,077
26 Oct 18	45.16000 -1.09	46.51	44.88	46.12	148,915
25 Oct 18	46.25000 -0.86	47.20	46.22	47.13	106,208
24 Oct 18	47.11000 -1.24	48.92	46.27	48.23	109,303
23 Oct 18	48.35000 -1.40	49.30	47.64	49.28	122,661
22 Oct 18	49.75000 +0.00	50.50	49.06	49.79	59,611
19 Oct 18	49.75000 +0.21	49.98	49.19	49.54	72,166
18 Oct 18	49.54000 -0.39	50.34	49.00	49.74	125,112
17 Oct 18	49.93000 +0.12	50.26	49.00	49.91	115,408
16 Oct 18	49.81000 +0.95	49.84	48.87	48.93	139,428
15 Oct 18	48.86000 +0.46	48.88	47.95	48.39	65,711
12 Oct 18	48.40000 +0.56	48.54	47.64	48.20	104,304
11 Oct 18	47.84000 +1.03	48.07	46.02	46.02	141,164
10 Oct 18	46.81000 -0.12	46.97	45.55	46.89	146,911
09 Oct 18	46.93000 -1.36	48.45	46.75	48.30	109,671
05 Oct 18	48.29000 +0.23	48.48	47.81	48.07	66,214
04 Oct 18	48.06000 -0.82	48.97	47.65	48.97	127,194
03 Oct 18	48.88000 +0.03	49.16	48.51	48.93	62,341
02 Oct 18	48.85000 -1.01	50.18	48.30	50.09	127,428
01 Oct 18	49.86000 -1.36	51.79	49.37	51.79	126,030
28 Sep 18	51.22000 +0.31	53.50	50.21	50.91	216,932
27 Sep 18	50.91000 +1.11	51.47	49.99	49.99	116,438
26 Sep 18	49.80000 -2.67	52.45	49.65	52.45	228,065
25 Sep 18	52.47000 -0.76	53.51	52.11	53.41	139,542
24 Sep 18	53.23000 -0.17	53.72	52.75	53.35	54,810
21 Sep 18	53.40000 -0.35	53.99	52.77	53.72	77,412
20 Sep 18	53.75000 +0.04	53.90	53.15	53.83	42,124
19 Sep 18	53.71000 +0.11	53.90	53.44	53.67	85,123
18 Sep 18	53.60000 +0.77	53.89	52.80	52.99	114,686
17 Sep 18	52.83000 -0.72	53.63	52.38	53.63	77,797
14 Sep 18	53.55000 +1.25	53.60	52.22	52.22	129,092
13 Sep 18	52.30000 +0.68	52.40	51.52	51.89	70,246
12 Sep 18	51.62000 +0.00	51.69	51.17	51.59	65,018
11 Sep 18	51.62000 +0.12	51.88	51.29	51.50	50,375
10 Sep 18	51.50000 +0.69	51.99	50.81	50.95	71,703
07 Sep 18	50.81000 +0.37	51.44	50.05	50.39	60,468
06 Sep 18	50.44000 -0.02	50.83	50.28	50.53	91,043
05 Sep 18	50.46000 -0.61	50.99	49.79	50.99	97,559
04 Sep 18	51.07000 -0.94	52.31	50.50	52.00	100,637
31 Aug 18	52.01000 -0.14	52.70	51.58	52.16	62,235
30 Aug 18	52.15000 -0.13	52.62	51.68	52.08	62,762
29 Aug 18	52.28000 -0.18	52.49	51.81	52.40	61,126
28 Aug 18	52.46000 -0.87	53.43	51.93	53.43	82,688
27 Aug 18	53.33000 -0.13	53.90	53.08	53.56	159,391
24 Aug 18	53.46000 +1.15	53.62	52.22	52.42	240,436
23 Aug 18	52.31000 +0.28	52.41	51.98	52.05	69,261
22 Aug 18	52.03000 +0.32	52.04	51.60	51.68	77,202
21 Aug 18	51.71000 -0.17	52.11	51.55	51.88	73,232
20 Aug 18	51.88000 -0.07	52.08	51.50	52.00	53,892
17 Aug 18	51.95000 +0.36	52.10	51.34	51.55	70,088
16 Aug 18	51.59000 -0.46	52.40	51.35	52.05	214,062
15 Aug 18	52.05000 +0.10	52.05	51.15	51.80	118,550
14 Aug 18	51.95000 -0.22	52.43	51.71	52.33	95,679
13 Aug 18	52.17000 -0.15	52.55	51.89	52.32	117,780
10 Aug 18	52.32000 +0.17	52.69	52.01	52.12	123,018
09 Aug 18	52.15000 +0.14	52.35	51.93	52.06	208,411
08 Aug 18	52.01000 -3.04	52.70	51.31	52.70	600,439
07 Aug 18	55.05000 -0.86	56.79	54.99	56.27	73,928
03 Aug 18	55.91000 -0.12	56.48	55.28	56.36	127,378
02 Aug 18	56.03000 +3.10	57.50	53.26	53.26	313,815
01 Aug 18	52.93000 -0.37	53.80	52.18	53.64	97,515
31 Jul 18	53.30000 +0.08	53.94	52.67	53.17	81,049
30 Jul 18	53.22000 -1.48	54.77	52.13	54.72	149,863
27 Jul 18	54.70000 -2.24	57.14	54.55	56.89	122,410
26 Jul 18	56.94000 +0.27	58.07	56.29	56.65	63,643
25 Jul 18	56.67000 +0.07	57.40	56.42	56.64	31,050
24 Jul 18	56.60000 +0.13	57.50	56.45	56.47	83,805
23 Jul 18	56.47000 +1.39	57.25	55.25	55.25	213,877
20 Jul 18	55.08000 -1.31	56.39	55.01	56.35	57,286
19 Jul 18	56.39000 -0.87	57.73	56.16	57.26	31,900
18 Jul 18	57.26000 +0.22	57.86	56.99	57.10	33,408
17 Jul 18	57.04000 +0.13	57.62	56.72	56.90	47,938
16 Jul 18	56.91000 -0.38	57.48	56.85	57.26	46,909
13 Jul 18	57.29000 +0.34	57.56	56.32	56.95	50,893
12 Jul 18	56.95000 -0.21	57.81	56.73	57.24	67,803
11 Jul 18	57.16000 -0.13	58.18	57.09	57.14	57,912
10 Jul 18	57.29000 -0.07	57.58	55.87	57.58	145,591
09 Jul 18	57.36000 -0.62	58.05	56.89	57.96	59,981
06 Jul 18	57.98000 -0.31	58.29	57.55	58.29	67,944
05 Jul 18	58.29000 -0.61	59.40	58.26	58.96	65,868
04 Jul 18	58.90000 +0.92	59.00	57.82	57.82	11,219
03 Jul 18	57.98000 -0.31	59.06	57.69	58.35	71,004
29 Jun 18	58.29000 -0.23	58.77	58.20	58.52	86,003
28 Jun 18	58.52000 +0.42	58.78	57.92	57.92	90,085
27 Jun 18	58.10000 -0.77	58.90	57.66	58.84	135,799
26 Jun 18	58.87000 +0.87	59.16	57.97	58.15	140,908
25 Jun 18	58.00000 +0.24	58.35	57.01	57.70	167,906
22 Jun 18	57.76000 +0.59	57.90	56.87	57.37	96,577
21 Jun 18	57.17000 +0.07	57.81	56.92	57.13	34,513
20 Jun 18	57.10000 +0.04	57.34	56.21	57.15	45,204
19 Jun 18	57.06000 +0.03	57.20	55.31	57.00	85,259
18 Jun 18	57.03000 +0.87	57.24	55.91	55.95	54,834
15 Jun 18	56.16000 +1.51	56.27	54.64	54.64	73,521
14 Jun 18	54.65000 +1.06	54.71	53.50	53.61	49,528
13 Jun 18	53.59000 +0.01	53.84	52.91	53.50	74,730
12 Jun 18	53.58000 +3.28	53.77	50.43	50.43	119,223
11 Jun 18	50.30000 +0.20	50.64	49.56	50.15	49,492
08 Jun 18	50.10000 +0.52	50.42	49.48	49.64	34,430
07 Jun 18	49.58000 -0.32	50.09	49.34	49.88	74,008
06 Jun 18	49.90000 -0.22	50.20	49.58	50.17	27,865
05 Jun 18	50.12000 -0.30	50.60	50.03	50.48	28,372
04 Jun 18	50.42000 -0.03	50.88	50.20	50.58	47,843
01 Jun 18	50.45000 +0.35	50.88	50.10	50.10	80,660
31 May 18	50.10000 -0.21	50.63	49.91	50.41	72,952
30 May 18	50.31000 +0.60	50.58	49.53	49.76	53,617
29 May 18	49.71000 -0.57	50.27	49.45	50.12	40,520
28 May 18	50.28000 +0.36	50.46	49.75	49.96	50,326
25 May 18	49.92000 +0.40	50.06	49.42	49.49	62,133
24 May 18	49.52000 -1.13	50.66	49.28	50.64	128,262
23 May 18	50.65000 +0.09	51.00	50.38	50.52	46,886
22 May 18	50.56000 -0.34	50.89	50.28	50.80	125,144
18 May 18	50.90000 +0.71	51.22	50.15	50.31	87,543
17 May 18	50.19000 +0.41	50.35	49.76	49.85	104,460
16 May 18	49.78000 -1.35	51.42	49.47	51.11	121,552
15 May 18	51.13000 +0.03	51.44	51.00	51.12	82,294
14 May 18	51.10000 -0.30	51.56	50.93	51.38	91,846
11 May 18	51.40000 +0.15	51.86	51.18	51.25	81,787
10 May 18	51.25000 -2.32	53.29	51.00	53.27	167,567
09 May 18	53.57000 +3.65	55.24	50.50	50.50	344,292
08 May 18	49.92000 +0.55	50.13	49.15	49.51	76,428
07 May 18	49.37000 +0.22	49.45	49.02	49.24	80,601
04 May 18	49.15000 +0.07	49.27	48.54	49.18	95,551
03 May 18	49.08000 +0.56	49.19	47.89	47.96	62,392
02 May 18	48.52000 +0.40	48.96	47.97	48.16	106,887
01 May 18	48.12000 +0.09	48.19	47.07	48.09	118,643
30 Apr 18	48.03000 -1.44	49.60	47.95	49.60	87,034
27 Apr 18	49.47000 -0.25	49.80	49.06	49.68	36,070
26 Apr 18	49.72000 +2.22	49.89	47.50	47.50	193,403
25 Apr 18	47.50000 -0.01	47.64	46.77	47.50	111,692
24 Apr 18	47.51000 +0.81	48.63	46.76	46.76	146,671
23 Apr 18	46.70000 +0.27	46.76	45.86	46.59	152,139
20 Apr 18	46.43000 +0.05	47.07	46.11	46.45	158,155
19 Apr 18	46.38000 -0.11	46.76	46.15	46.51	57,845
18 Apr 18	46.49000 -0.75	47.56	46.25	47.28	120,880
17 Apr 18	47.24000 +0.51	47.57	46.44	46.89	108,838
16 Apr 18	46.73000 -1.27	48.68	46.56	48.10	149,209
13 Apr 18	48.00000 -1.24	49.59	47.75	49.32	87,523
12 Apr 18	49.24000 -0.04	49.93	49.04	49.43	77,148
11 Apr 18	49.28000 -1.04	50.25	49.25	50.17	67,956
10 Apr 18	50.32000 +1.28	50.62	49.28	49.28	185,580
09 Apr 18	49.04000 -0.44	50.55	49.04	49.65	50,222
06 Apr 18	49.48000 -0.54	50.00	49.20	49.94	118,789
05 Apr 18	50.02000 -0.86	51.02	50.00	50.99	43,243
04 Apr 18	50.88000 -0.26	51.13	50.01	50.69	52,093
03 Apr 18	51.14000 -0.30	51.97	51.05	51.46	47,881
02 Apr 18	51.44000 -1.60	53.26	51.29	53.26	69,608
29 Mar 18	53.04000 +1.10	53.43	51.99	51.99	65,252
28 Mar 18	51.94000 +0.04	52.26	51.24	51.81	61,854
27 Mar 18	51.90000 -0.30	53.25	51.40	51.89	90,127
26 Mar 18	52.20000 +0.57	52.61	51.98	52.06	221,551
23 Mar 18	51.63000 -0.18	52.39	51.56	51.59	60,687
22 Mar 18	51.81000 -0.98	52.69	51.60	52.69	76,818
21 Mar 18	52.79000 +0.01	53.32	52.30	52.68	66,566
20 Mar 18	52.78000 +0.36	53.08	51.13	51.94	135,202
19 Mar 18	52.42000 -0.55	53.15	52.38	52.91	72,092
16 Mar 18	52.97000 -1.37	54.31	51.76	54.10	223,005
15 Mar 18	54.34000 -1.65	56.01	54.28	55.94	120,963
14 Mar 18	55.99000 -0.73	56.73	55.37	56.70	74,697
13 Mar 18	56.72000 -0.11	57.10	56.65	57.02	66,068
12 Mar 18	56.83000 +0.00	57.26	56.09	56.09	100,418
09 Mar 18	56.83000 -2.32	59.03	56.05	59.03	174,257
08 Mar 18	59.15000 -0.03	61.76	58.07	61.76	185,132
07 Mar 18	59.18000 +0.33	59.85	58.50	58.82	207,659
06 Mar 18	58.85000 +1.07	59.63	58.39	59.12	95,045
05 Mar 18	57.78000 +1.22	58.30	56.28	56.61	78,427
02 Mar 18	56.56000 +1.88	56.70	54.45	54.45	158,201
01 Mar 18	54.68000 -0.88	55.47	54.28	55.32	101,584
28 Feb 18	55.56000 +0.59	56.04	54.95	54.97	30,814
27 Feb 18	54.97000 -0.81	56.27	54.97	56.05	49,200
26 Feb 18	55.78000 -1.08	56.94	55.59	56.94	53,202
23 Feb 18	56.86000 +0.49	57.21	55.78	56.37	45,958
22 Feb 18	56.37000 +0.40	57.30	55.67	56.45	64,835
21 Feb 18	55.97000 +1.58	56.43	54.58	54.75	129,591
20 Feb 18	54.39000 +0.09	54.83	53.93	54.14	29,215
16 Feb 18	54.30000 +1.14	54.75	52.94	53.07	40,988
15 Feb 18	53.16000 +1.15	53.41	51.96	52.10	101,532
14 Feb 18	52.01000 +0.56	52.15	51.02	51.26	118,059
13 Feb 18	51.45000 -0.11	51.81	51.16	51.33	27,385
12 Feb 18	51.56000 +0.89	52.18	50.81	50.85	29,485
09 Feb 18	50.67000 +0.27	50.84	49.44	50.12	59,932
08 Feb 18	50.40000 -1.34	51.75	50.40	51.74	30,078
07 Feb 18	51.74000 +0.63	52.68	51.14	51.14	44,658
06 Feb 18	51.11000 -0.19	52.16	50.61	50.61	42,983
05 Feb 18	51.30000 -0.34	52.38	50.09	51.39	50,099
02 Feb 18	51.64000 -1.52	52.86	50.75	52.86	99,340
01 Feb 18	53.16000 +0.13	53.40	52.35	52.98	48,088
31 Jan 18	53.03000 -0.22	53.63	52.53	53.01	37,322
30 Jan 18	53.25000 -0.70	54.01	53.01	53.31	32,989
29 Jan 18	53.95000 -0.03	54.08	53.01	53.65	53,881
26 Jan 18	53.98000 +0.07	54.39	53.56	54.00	30,497
25 Jan 18	53.91000 +1.91	54.20	52.00	52.00	47,585
24 Jan 18	52.00000 -0.52	52.76	51.79	52.49	65,782
23 Jan 18	52.52000 -0.07	52.91	52.34	52.34	40,748
22 Jan 18	52.59000 -1.59	54.23	52.27	54.00	70,465
19 Jan 18	54.18000 +0.07	54.75	54.04	54.36	47,781
18 Jan 18	54.11000 +0.23	54.24	53.76	53.85	35,559
17 Jan 18	53.88000 +0.12	54.48	53.69	53.72	35,338
16 Jan 18	53.76000 +0.16	54.28	53.65	53.66	46,311
15 Jan 18	53.60000 +0.35	54.27	53.02	53.02	12,684
12 Jan 18	53.25000 -0.33	54.54	53.15	53.50	47,222
11 Jan 18	53.58000 -0.17	53.75	53.06	53.75	16,290
10 Jan 18	53.75000 -0.01	54.54	53.62	54.12	28,866
09 Jan 18	53.76000 +1.14	54.12	52.41	52.93	53,459
08 Jan 18	52.62000 -0.13	52.85	52.21	52.75	38,122
05 Jan 18	52.75000 +0.02	52.80	52.50	52.73	25,590
04 Jan 18	52.73000 -0.43	53.12	52.60	53.12	69,918
03 Jan 18	53.16000 -0.34	53.42	53.00	53.32	37,476
02 Jan 18	53.50000 -0.52	54.02	53.25	53.70	83,204
29 Dec 17	54.02000 +0.41	54.17	53.59	53.81	35,849
28 Dec 17	53.61000 +0.61	53.80	52.74	53.00	39,549
27 Dec 17	53.00000 +0.36	53.00	52.38	52.90	18,259
22 Dec 17	52.64000 +0.34	52.98	52.08	52.31	21,320
21 Dec 17	52.30000 -0.48	52.88	51.94	52.73	30,620
20 Dec 17	52.78000 +0.07	53.32	51.73	53.00	59,321
19 Dec 17	52.71000 -0.32	53.49	52.65	53.00	38,569
18 Dec 17	53.03000 +0.11	53.28	52.85	53.01	34,621
15 Dec 17	52.92000 -0.11	53.97	52.80	52.97	50,253
14 Dec 17	53.03000 +0.01	53.63	52.85	53.12	61,078
13 Dec 17	53.02000 -1.00	54.10	52.50	54.00	95,758
12 Dec 17	54.02000 +0.07	54.35	53.68	53.89	28,614
11 Dec 17	53.95000 -0.10	54.20	53.39	54.04	43,300
08 Dec 17	54.05000 -0.02	54.41	53.82	54.01	47,660
07 Dec 17	54.07000 +0.32	54.54	53.60	53.82	53,536
06 Dec 17	53.75000 -0.08	54.02	53.38	53.70	100,113
05 Dec 17	53.83000 -0.05	53.94	53.61	53.89	34,465
04 Dec 17	53.88000 +0.25	54.23	53.18	53.77	53,802
01 Dec 17	53.63000 -0.44	54.28	52.77	54.15	90,966
30 Nov 17	54.07000 +1.58	54.07	52.59	52.59	124,011
29 Nov 17	52.49000 +0.50	52.75	52.03	52.11	26,862
28 Nov 17	51.99000 -0.30	52.63	51.90	52.44	114,819
27 Nov 17	52.29000 -0.25	52.95	51.83	52.94	39,327
24 Nov 17	52.54000 +0.36	52.89	52.19	52.19	39,083
23 Nov 17	52.18000 -0.09	52.54	52.01	52.01	23,315
22 Nov 17	52.27000 +0.27	53.12	51.71	52.00	97,941
21 Nov 17	52.00000 +0.41	52.50	51.52	51.52	55,285
20 Nov 17	51.59000 +1.59	51.83	50.00	50.00	79,396
17 Nov 17	50.00000 +1.23	50.20	48.65	48.65	63,302
16 Nov 17	48.77000 +0.38	49.00	48.22	48.68	30,688
15 Nov 17	48.39000 -0.42	48.98	48.22	48.68	53,803
14 Nov 17	48.81000 -0.45	49.54	48.39	49.54	53,824
13 Nov 17	49.26000 +0.93	49.70	48.50	48.57	69,540
10 Nov 17	48.33000 -0.18	48.61	47.61	48.61	46,876
09 Nov 17	48.51000 +1.26	48.83	47.27	48.33	149,535
08 Nov 17	47.25000 +0.00	48.50	43.73	46.96	367,671
07 Nov 17	47.25000 -0.65	48.00	47.00	47.80	101,690
06 Nov 17	47.90000 -0.35	49.40	47.67	48.01	87,409
03 Nov 17	48.25000 -0.22	48.43	48.15	48.43	84,246
02 Nov 17	48.47000 -0.85	49.11	47.88	49.11	130,484
01 Nov 17	49.32000 +1.56	50.70	47.72	47.72	161,042
31 Oct 17	47.76000 -0.14	48.12	47.28	48.00	59,184
30 Oct 17	47.90000 +0.25	48.74	47.20	47.64	149,500
27 Oct 17	47.65000 -3.71	51.10	47.42	51.10	398,900
26 Oct 17	51.36000 -0.15	51.54	50.84	51.51	74,410
25 Oct 17	51.51000 -0.32	51.90	50.89	51.90	59,268
24 Oct 17	51.83000 +1.45	52.05	50.30	50.40	106,692
23 Oct 17	50.38000 -0.99	51.38	49.49	51.38	99,063
20 Oct 17	51.37000 +0.83	51.41	50.72	50.72	35,596
19 Oct 17	50.54000 -0.81	51.43	50.12	51.43	58,597
18 Oct 17	51.35000 +0.96	51.43	50.66	50.74	55,880
17 Oct 17	50.39000 +0.91	50.50	49.12	49.57	39,344
16 Oct 17	49.48000 +0.10	50.12	49.20	49.59	54,720
13 Oct 17	49.38000 -0.72	50.26	49.29	50.26	73,867
12 Oct 17	50.10000 -0.49	50.82	50.00	50.82	72,496
11 Oct 17	50.59000 -0.30	51.74	50.28	51.25	95,114
10 Oct 17	50.89000 +1.40	51.02	49.60	49.60	137,397
06 Oct 17	49.49000 +0.84	49.97	48.44	48.82	287,777
05 Oct 17	48.65000 -0.28	49.42	48.30	48.97	69,238
04 Oct 17	48.93000 +0.87	49.12	47.98	48.00	131,428
03 Oct 17	48.06000 -0.40	48.67	47.97	48.67	53,930
02 Oct 17	48.46000 +0.28	48.85	47.98	48.20	81,395
29 Sep 17	48.18000 +1.61	48.99	46.88	47.27	134,322
28 Sep 17	46.57000 +0.81	46.83	45.71	46.00	80,506
27 Sep 17	45.76000 +0.26	46.22	44.52	45.50	87,090
26 Sep 17	45.50000 +1.59	45.66	43.95	44.00	119,903
25 Sep 17	43.91000 +0.50	43.97	43.26	43.46	67,759
22 Sep 17	43.41000 -0.04	43.53	43.02	43.45	63,159
21 Sep 17	43.45000 -0.41	43.96	43.42	43.93	30,764
20 Sep 17	43.86000 +0.32	43.90	43.40	43.62	51,100
19 Sep 17	43.54000 -0.41	43.90	42.55	43.89	137,738
18 Sep 17	43.95000 -0.76	45.00	43.72	44.96	57,519
15 Sep 17	44.71000 +0.56	45.14	44.14	44.20	1,256,478
14 Sep 17	44.15000 +0.54	44.27	43.15	43.61	83,989
13 Sep 17	43.61000 +0.16	44.06	43.38	43.39	217,223
12 Sep 17	43.45000 +0.65	43.75	42.94	42.98	158,286
11 Sep 17	42.80000 -0.21	43.87	42.50	43.00	229,072
08 Sep 17	43.01000 +0.66	43.25	42.11	42.37	64,730
07 Sep 17	42.35000 -0.25	42.65	41.73	42.33	91,201
06 Sep 17	42.60000 -0.63	43.71	42.18	43.38	115,295
05 Sep 17	43.23000 -1.65	45.01	43.00	45.01	71,088
01 Sep 17	44.88000 -0.94	45.79	44.51	45.74	82,328
31 Aug 17	45.82000 +0.07	45.93	45.61	45.84	119,836
30 Aug 17	45.75000 -0.10	45.93	45.43	45.69	44,575
29 Aug 17	45.85000 +0.35	46.10	45.08	45.50	118,133
28 Aug 17	45.50000 +0.00	45.79	45.01	45.50	87,291
25 Aug 17	45.50000 +0.24	45.53	45.27	45.27	38,402
24 Aug 17	45.26000 -0.33	45.68	45.15	45.65	49,008
23 Aug 17	45.59000 -0.06	45.82	45.54	45.72	44,282
22 Aug 17	45.65000 +0.15	45.79	45.49	45.68	29,950
21 Aug 17	45.50000 +0.40	45.95	44.93	45.09	45,565
18 Aug 17	45.10000 -0.65	45.90	45.00	45.84	86,640
17 Aug 17	45.75000 -0.35	46.10	45.54	46.10	36,093
16 Aug 17	46.10000 -0.20	46.50	45.98	46.50	91,727
15 Aug 17	46.30000 -0.19	46.74	46.11	46.50	39,603
14 Aug 17	46.49000 +0.96	46.87	45.67	45.86	84,519
11 Aug 17	45.53000 -0.48	46.17	45.53	46.06	41,079
10 Aug 17	46.01000 +0.01	46.49	45.84	46.18	32,997
09 Aug 17	46.00000 -0.42	46.62	45.74	46.35	72,008
08 Aug 17	46.42000 -1.03	48.14	46.25	47.90	95,420
04 Aug 17	47.45000 -0.61	48.00	46.29	47.51	162,576
03 Aug 17	48.06000 +2.24	48.40	44.45	45.25	181,658
02 Aug 17	45.82000 +8.27	46.52	42.00	42.00	424,145
01 Aug 17	37.55000 -0.67	38.11	37.45	38.11	55,868
31 Jul 17	38.22000 +0.18	38.65	37.85	38.37	33,044
28 Jul 17	38.04000 +0.13	38.04	37.72	37.75	9,561
27 Jul 17	37.91000 -0.19	38.48	37.68	38.00	19,012
26 Jul 17	38.10000 +0.27	38.36	38.02	38.36	16,608
25 Jul 17	37.83000 +0.33	38.50	37.63	37.63	30,880
24 Jul 17	37.50000 -0.30	37.70	37.10	37.66	17,968
21 Jul 17	37.80000 +0.70	37.83	37.04	37.05	14,525
20 Jul 17	37.10000 -0.36	37.73	37.01	37.70	10,990
19 Jul 17	37.46000 +0.15	37.75	37.22	37.31	25,404
18 Jul 17	37.31000 -0.34	37.51	37.12	37.51	13,493
17 Jul 17	37.65000 -0.11	37.81	37.31	37.78	13,769
14 Jul 17	37.76000 +0.38	38.16	37.66	37.66	28,941
13 Jul 17	37.38000 +1.05	37.57	36.64	37.57	36,722
12 Jul 17	36.33000 -0.72	37.30	35.97	37.27	31,389
11 Jul 17	37.05000 -0.38	37.80	37.03	37.10	30,118
10 Jul 17	37.43000 -0.77	38.20	37.39	38.20	13,540
07 Jul 17	38.20000 -0.23	38.45	37.65	38.33	33,317
06 Jul 17	38.43000 +0.04	38.50	37.43	38.25	28,202
05 Jul 17	38.39000 -0.20	38.98	38.39	38.49	20,388
04 Jul 17	38.59000 -0.11	38.80	38.11	38.80	7,587
30 Jun 17	38.70000 +0.17	39.00	38.38	38.44	28,412
29 Jun 17	38.53000 -0.23	38.81	38.28	38.76	54,062
28 Jun 17	38.76000 +0.10	39.00	38.60	38.66	11,489
27 Jun 17	38.66000 +0.18	38.74	38.50	38.66	54,629
26 Jun 17	38.48000 -0.33	38.80	38.25	38.80	35,738
23 Jun 17	38.81000 +0.13	39.00	38.42	38.51	17,395
22 Jun 17	38.68000 +0.18	38.73	38.25	38.38	48,543
21 Jun 17	38.50000 +2.59	38.50	36.76	36.76	50,417
20 Jun 17	35.91000 -0.51	36.74	35.87	36.50	67,293
19 Jun 17	36.42000 +1.55	37.20	34.96	34.96	63,025
16 Jun 17	34.87000 -0.49	35.58	34.52	35.42	162,090
15 Jun 17	35.36000 -0.60	36.04	35.20	35.80	113,427
14 Jun 17	35.96000 -1.32	37.63	35.92	37.63	124,835
13 Jun 17	37.28000 -0.53	38.02	37.17	37.81	82,326
12 Jun 17	37.81000 -1.19	38.89	37.75	38.89	64,065
09 Jun 17	39.00000 +0.70	39.03	37.31	38.30	158,358
08 Jun 17	38.30000 -0.49	38.77	38.13	38.76	62,780
07 Jun 17	38.79000 -0.61	39.21	38.70	39.06	176,716
06 Jun 17	39.40000 +0.05	39.40	39.22	39.37	23,547
05 Jun 17	39.35000 -0.08	39.48	39.16	39.45	35,998
02 Jun 17	39.43000 -0.09	39.60	39.21	39.60	21,748
01 Jun 17	39.52000 -0.06	39.70	39.33	39.58	28,390
31 May 17	39.58000 +0.33	39.75	39.30	39.30	78,780
30 May 17	39.25000 +0.47	39.42	38.70	38.78	75,122
29 May 17	38.78000 -0.04	39.19	38.55	39.19	24,801
26 May 17	38.82000 +0.22	39.18	38.50	38.70	39,657
25 May 17	38.60000 -0.14	39.42	38.38	39.42	47,489
24 May 17	38.74000 -0.10	38.98	38.55	38.90	44,828
23 May 17	38.84500 -0.69	39.98	38.75	39.90	54,531
19 May 17	39.54000 +0.39	39.64	39.02	39.02	49,504
18 May 17	39.15000 -0.24	39.49	38.81	39.00	28,865
17 May 17	39.39000 -0.60	39.95	39.34	39.93	42,069
16 May 17	39.99000 -1.28	40.32	39.91	40.26	174,398
15 May 17	41.27000 -0.27	41.73	40.74	40.98	19,586
12 May 17	41.54000 -0.98	42.67	39.80	42.52	65,880
11 May 17	42.52000 +0.55	43.06	42.15	42.27	34,069
10 May 17	41.97000 +0.33	42.04	41.65	41.74	25,078
09 May 17	41.64000 +0.13	41.99	41.53	41.99	16,587
08 May 17	41.51000 +0.89	41.95	40.96	40.96	64,350
05 May 17	40.62000 +0.62	41.01	40.00	40.00	26,843
04 May 17	40.00000 +0.00	40.35	39.77	40.00	25,142
03 May 17	40.00000 +0.61	40.10	39.69	39.69	50,735
02 May 17	39.39000 +0.19	39.69	39.22	39.22	30,326
01 May 17	39.20000 -0.02	39.71	39.13	39.13	23,950
28 Apr 17	39.22000 +0.26	39.34	38.89	38.91	18,766
27 Apr 17	38.96000 +0.46	39.14	38.50	38.76	88,160
26 Apr 17	38.50000 -0.17	39.06	38.50	38.62	142,448
25 Apr 17	38.67000 +0.16	38.94	38.27	38.67	65,168
24 Apr 17	38.51000 +0.31	38.78	38.27	38.29	163,575
21 Apr 17	38.20000 -0.39	38.79	37.91	37.91	34,544
20 Apr 17	38.59000 -0.15	40.00	38.50	38.52	28,761
19 Apr 17	38.74000 -0.08	39.09	38.56	39.09	13,844
18 Apr 17	38.82000 +0.14	39.35	38.60	38.68	14,973
17 Apr 17	38.68000 -0.07	39.00	38.67	39.00	48,663
13 Apr 17	38.75000 -0.22	38.92	38.40	38.92	18,745
12 Apr 17	38.97000 +0.22	39.19	38.69	38.99	19,646
11 Apr 17	38.75000 -0.58	39.28	38.12	39.10	19,828
10 Apr 17	39.33000 +0.59	39.74	38.62	38.86	23,221
07 Apr 17	38.74000 +0.29	38.94	38.14	38.25	24,517
06 Apr 17	38.45000 -0.35	38.60	38.34	38.56	43,923
05 Apr 17	38.80000 -0.15	39.05	38.68	39.02	10,292
04 Apr 17	38.95000 +0.69	39.00	38.44	38.45	35,599
03 Apr 17	38.26000 -0.43	39.00	37.85	38.29	46,583
31 Mar 17	38.69000 +1.30	39.24	37.31	37.31	58,969
30 Mar 17	37.39000 -0.43	37.79	37.39	37.56	28,614
29 Mar 17	37.82000 +0.12	37.85	37.35	37.67	11,608
28 Mar 17	37.70000 +0.06	37.85	37.64	37.73	17,566
27 Mar 17	37.64000 -0.05	37.75	37.29	37.75	17,407
24 Mar 17	37.69000 +0.39	37.71	37.26	37.29	8,849
23 Mar 17	37.30000 -0.59	37.86	37.27	37.85	15,061
22 Mar 17	37.89000 +0.05	37.89	37.55	37.64	11,686
21 Mar 17	37.84000 -0.01	37.92	37.57	37.84	139,808
20 Mar 17	37.85000 -0.04	38.23	37.22	38.21	37,469
17 Mar 17	37.89000 +0.09	37.90	37.47	37.80	198,234
16 Mar 17	37.80000 +0.01	37.89	37.52	37.85	46,391
15 Mar 17	37.79000 +0.29	37.85	37.54	37.77	61,695
14 Mar 17	37.50000 +0.62	38.89	37.21	37.59	115,179
13 Mar 17	36.88000 +0.08	36.89	36.61	36.84	9,947
10 Mar 17	36.80000 +0.34	37.23	36.29	36.89	26,679
09 Mar 17	36.46000 +0.47	37.00	35.75	35.90	26,852
08 Mar 17	35.99000 +0.20	36.16	35.86	35.89	25,699
07 Mar 17	35.79000 +0.89	35.85	34.55	34.55	19,737
06 Mar 17	34.90000 +0.69	35.10	34.06	34.06	18,087
03 Mar 17	34.21000 -0.82	34.82	34.18	34.82	16,606
02 Mar 17	35.03000 -0.33	35.50	34.17	35.45	21,463
01 Mar 17	35.36000 +0.07	35.53	35.16	35.16	21,111
28 Feb 17	35.29000 -0.14	35.53	35.00	35.53	22,008
27 Feb 17	35.43000 +0.06	35.54	35.14	35.40	26,565
24 Feb 17	35.37000 -0.51	36.00	35.16	35.50	43,644
23 Feb 17	35.88000 +2.18	36.07	33.86	33.86	69,161
22 Feb 17	33.70000 +3.33	33.79	30.33	30.33	43,512
21 Feb 17	30.37000 -0.10	30.57	30.30	30.40	36,341
17 Feb 17	30.47000 -0.25	30.54	30.18	30.52	86,116
16 Feb 17	30.72000 +0.55	30.97	30.24	30.35	47,431
15 Feb 17	30.17000 -0.34	30.55	30.01	30.48	28,247
14 Feb 17	30.51000 -0.24	30.71	30.36	30.64	21,511
13 Feb 17	30.75000 -0.43	31.18	30.67	31.18	21,694
10 Feb 17	31.18000 -0.27	31.64	30.84	31.16	41,849
09 Feb 17	31.45000 +0.00	31.63	31.40	31.43	16,871
08 Feb 17	31.45000 +0.09	31.64	30.96	30.96	15,488
07 Feb 17	31.36000 +0.35	31.63	31.15	31.42	32,489
06 Feb 17	31.01000 +0.71	31.43	30.54	30.59	65,858
03 Feb 17	30.30000 -0.85	31.40	30.30	31.15	28,416
02 Feb 17	31.15000 -0.24	31.50	31.05	31.50	12,874
01 Feb 17	31.39000 -0.08	31.54	31.36	31.50	17,101
31 Jan 17	31.47000 -0.19	31.92	31.36	31.56	23,717
30 Jan 17	31.66000 -0.49	32.15	31.52	32.00	22,521
27 Jan 17	32.15000 +0.10	32.49	31.85	31.90	25,769
26 Jan 17	32.05000 -1.53	33.50	31.50	33.50	92,399
25 Jan 17	33.58000 -0.19	34.06	33.25	34.06	13,925
24 Jan 17	33.77000 +0.36	34.00	33.43	33.47	14,470
23 Jan 17	33.41000 -0.18	33.63	32.84	33.53	19,897
20 Jan 17	33.59000 +0.41	33.59	33.20	33.27	11,945
19 Jan 17	33.18000 +0.23	33.39	32.91	33.12	7,604
18 Jan 17	32.95000 -0.49	33.26	32.68	33.25	33,670
17 Jan 17	33.44000 +0.46	33.75	33.06	33.06	14,749
16 Jan 17	32.98000 +0.04	32.99	32.59	32.80	12,471
13 Jan 17	32.94000 -0.26	33.38	32.79	33.04	17,040
12 Jan 17	33.20000 -0.29	34.04	32.89	33.83	21,901
11 Jan 17	33.49000 +0.44	33.91	32.75	33.11	42,964
10 Jan 17	33.05000 +0.80	33.22	32.59	32.59	21,625
09 Jan 17	32.25000 -0.16	32.44	32.25	32.40	20,354
06 Jan 17	32.41000 +0.04	32.48	32.24	32.25	25,136
05 Jan 17	32.37000 +0.53	32.39	31.71	31.71	34,420
04 Jan 17	31.84000 -0.27	32.48	31.83	32.10	14,823
03 Jan 17	32.11000 -0.08	32.50	31.54	32.50	44,502
30 Dec 16	32.19000 +0.19	32.50	32.00	32.01	60,288
29 Dec 16	32.00000 -0.57	32.40	30.21	32.18	102,255
28 Dec 16	32.57000 -1.72	33.99	32.50	33.83	122,259
23 Dec 16	34.29000 -0.66	34.95	34.07	34.95	22,777
22 Dec 16	34.95000 -0.07	35.36	34.71	35.35	15,750
21 Dec 16	35.02000 -0.11	35.15	35.00	35.00	22,966
20 Dec 16	35.13000 +0.11	35.44	35.00	35.14	17,831
19 Dec 16	35.02000 -0.48	35.85	35.01	35.85	20,553
16 Dec 16	35.50000 +0.37	35.81	35.12	35.44	23,891
15 Dec 16	35.13000 +0.79	35.89	34.10	34.40	51,756
14 Dec 16	34.34000 -0.53	34.87	33.40	34.71	146,648
13 Dec 16	34.87000 -0.13	35.93	34.76	34.96	30,448
12 Dec 16	35.00000 -0.21	35.54	34.65	35.54	27,506
09 Dec 16	35.21000 -0.30	36.21	35.03	36.21	47,268
08 Dec 16	35.51000 +0.75	36.71	35.20	35.23	76,602
07 Dec 16	34.76000 -0.59	35.58	34.35	35.58	61,840
06 Dec 16	35.35000 +0.22	35.95	35.02	35.04	32,572
05 Dec 16	35.13000 +0.17	35.18	34.66	34.83	20,058
02 Dec 16	34.95500 -0.13	35.25	34.83	35.14	33,235
01 Dec 16	35.08000 -0.47	35.80	34.50	35.80	32,517
30 Nov 16	35.55000 -0.10	36.00	35.05	35.87	58,206
29 Nov 16	35.65000 -0.94	37.34	35.51	36.92	47,270
28 Nov 16	36.59000 -2.11	39.00	35.89	38.77	93,954
25 Nov 16	38.70000 +0.60	38.90	38.00	38.10	38,129
24 Nov 16	38.09500 +0.35	38.14	37.52	37.52	28,281
23 Nov 16	37.74000 +0.90	37.74	36.79	37.28	30,395
22 Nov 16	36.84000 -0.16	37.40	36.53	37.40	73,688
21 Nov 16	37.00000 +0.50	37.47	36.56	36.97	48,854
18 Nov 16	36.50000 -0.24	37.69	36.45	37.00	82,581
17 Nov 16	36.74000 +2.24	37.15	34.55	34.60	66,948
16 Nov 16	34.50000 -0.15	34.96	34.05	34.96	64,296
15 Nov 16	34.65000 -0.60	35.35	34.50	35.35	23,104
14 Nov 16	35.25000 +0.29	35.32	35.00	35.01	28,212
11 Nov 16	34.96000 +0.11	35.00	34.70	35.00	23,911
10 Nov 16	34.85000 -0.10	35.18	34.75	35.00	31,450
09 Nov 16	34.95000 +0.26	34.95	32.95	33.53	38,961
08 Nov 16	34.69000 -0.08	35.00	34.56	35.00	17,635
07 Nov 16	34.77000 +0.92	34.81	34.53	34.81	32,884
04 Nov 16	33.85000 -0.03	34.18	33.50	34.18	18,697
03 Nov 16	33.88000 -0.24	34.50	33.88	34.50	26,791
02 Nov 16	34.12000 +0.26	34.20	33.26	33.76	34,020
01 Nov 16	33.86000 +0.26	34.14	33.24	33.78	21,129
31 Oct 16	33.60000 +0.34	33.89	33.17	33.38	13,085
28 Oct 16	33.26000 -0.34	33.66	32.55	33.51	19,481
27 Oct 16	33.60000 -0.70	34.35	33.50	34.30	15,630
26 Oct 16	34.30000 +0.05	34.60	33.78	34.60	27,883
25 Oct 16	34.25000 -0.05	34.49	34.12	34.40	25,831
24 Oct 16	34.30000 +1.09	34.50	33.30	33.30	22,098
21 Oct 16	33.21000 +1.04	33.21	32.12	32.50	23,550
20 Oct 16	32.17000 +0.09	32.30	31.93	31.93	10,586
19 Oct 16	32.08000 +0.34	32.35	31.74	31.87	13,254
18 Oct 16	31.74000 +0.37	31.89	31.38	31.72	18,979
17 Oct 16	31.37000 +0.01	31.55	31.01	31.01	25,448
14 Oct 16	31.36000 +0.13	31.50	31.09	31.49	10,669
13 Oct 16	31.23000 -0.26	31.99	31.16	31.40	9,208
12 Oct 16	31.49000 -0.20	32.07	31.49	31.59	14,267
11 Oct 16	31.69000 -0.23	32.51	31.64	32.50	21,068
07 Oct 16	31.92000 -0.37	33.18	31.87	32.48	37,998
06 Oct 16	32.29000 +0.19	32.39	31.85	32.21	44,074
05 Oct 16	32.10000 +0.14	32.17	31.51	32.09	12,023
04 Oct 16	31.96000 +0.47	32.20	31.05	31.48	27,078
03 Oct 16	31.49000 +0.18	31.49	30.50	31.30	32,667
30 Sep 16	31.31000 -0.09	31.50	31.12	31.50	79,840
29 Sep 16	31.40000 +0.40	31.88	30.93	31.00	15,370
28 Sep 16	31.00000 +0.49	31.28	30.50	30.85	20,479
27 Sep 16	30.51000 -0.80	31.68	29.88	31.36	35,652
26 Sep 16	31.31000 -0.68	31.97	31.25	31.97	14,506
23 Sep 16	31.99000 -0.26	32.92	31.45	32.33	23,525
22 Sep 16	32.25000 -1.37	33.72	32.17	33.72	38,771
21 Sep 16	33.62000 +1.82	34.00	31.86	32.00	53,699
20 Sep 16	31.80000 +1.03	31.80	30.93	30.93	25,504
19 Sep 16	30.77000 +0.57	31.00	30.35	30.49	24,431
16 Sep 16	30.20000 -0.05	30.36	30.00	30.36	12,675
15 Sep 16	30.25000 +0.15	30.38	30.01	30.01	19,155
14 Sep 16	30.10000 +0.07	30.39	30.03	30.03	9,412
13 Sep 16	30.03000 +0.02	30.39	29.85	29.93	12,572
12 Sep 16	30.01000 +0.39	30.16	29.41	29.43	10,845
09 Sep 16	29.62000 -0.33	29.95	29.55	29.57	10,745
08 Sep 16	29.95000 +0.15	29.98	29.42	29.95	34,299
07 Sep 16	29.80000 -0.41	30.25	29.70	30.13	9,606
06 Sep 16	30.21000 -0.54	31.49	30.00	31.38	42,965
02 Sep 16	30.75000 +1.20	30.80	29.50	29.79	30,854
01 Sep 16	29.55000 +1.30	29.79	28.25	28.25	39,912
31 Aug 16	28.25000 +0.11	28.25	27.80	28.16	17,514
30 Aug 16	28.14000 +0.01	28.19	27.75	28.19	9,761
29 Aug 16	28.13000 +0.27	28.34	27.77	27.77	5,238
26 Aug 16	27.86000 -0.44	28.45	27.50	28.35	35,889
25 Aug 16	28.30000 +0.13	28.30	28.00	28.04	11,504
24 Aug 16	28.17000 -0.18	28.35	27.95	28.33	12,610
23 Aug 16	28.35000 +0.25	28.35	28.00	28.10	40,311
22 Aug 16	28.10000 -0.05	28.34	28.00	28.00	24,821
19 Aug 16	28.15000 -0.09	28.30	27.72	28.30	11,237
18 Aug 16	28.24000 +0.51	28.24	27.56	27.69	7,794
17 Aug 16	27.73000 -0.77	28.49	27.50	28.49	99,297
16 Aug 16	28.50000 +0.22	28.50	28.00	28.17	10,730
15 Aug 16	28.28000 +0.12	28.36	27.81	27.82	9,897
12 Aug 16	28.16000 -0.24	28.50	27.85	28.04	12,203
11 Aug 16	28.40000 +0.37	28.50	27.86	27.86	36,462
10 Aug 16	28.03000 -0.31	28.25	27.81	28.25	22,246
09 Aug 16	28.34000 -0.16	28.37	27.50	28.04	43,523
08 Aug 16	28.50000 -0.52	29.50	28.50	29.48	43,037
05 Aug 16	29.02000 +1.37	29.45	27.99	27.99	111,830
04 Aug 16	27.65000 +0.65	27.75	26.97	27.08	72,459
03 Aug 16	27.00000 +0.25	27.25	26.80	26.84	31,440
02 Aug 16	26.75000 -0.05	27.00	26.51	27.00	79,363
29 Jul 16	26.80000 +0.35	26.80	26.39	26.39	29,155
28 Jul 16	26.45000 -0.14	26.65	26.41	26.59	45,825
27 Jul 16	26.59000 +0.11	26.59	26.45	26.48	26,899
26 Jul 16	26.48000 +0.50	26.49	25.98	25.99	6,040
25 Jul 16	25.98000 -0.62	26.59	25.98	26.55	3,289
22 Jul 16	26.60000 +0.00	26.60	26.45	26.60	10,069
21 Jul 16	26.60000 +0.06	26.67	26.48	26.48	30,993
20 Jul 16	26.54000 +0.10	26.59	26.35	26.49	16,290
19 Jul 16	26.44000 +0.04	26.50	26.25	26.27	8,166
18 Jul 16	26.40000 -0.09	26.43	26.00	26.43	16,634
15 Jul 16	26.49000 +0.64	26.50	25.85	25.86	17,179
14 Jul 16	25.85000 -0.24	26.20	25.80	26.20	10,104
13 Jul 16	26.09000 +0.14	26.23	25.90	25.91	9,156
12 Jul 16	25.95000 +0.05	26.30	25.46	25.70	7,042
11 Jul 16	25.90000 +0.44	25.90	25.50	25.50	5,678
08 Jul 16	25.46000 -0.34	25.51	25.23	25.23	10,559
07 Jul 16	25.80000 -0.07	25.97	25.55	25.62	1,560
06 Jul 16	25.87000 -0.13	26.01	25.87	26.01	17,056
05 Jul 16	26.00000 -0.60	26.50	25.84	26.50	7,153
04 Jul 16	26.60000 -0.05	26.65	26.12	26.64	13,506
30 Jun 16	26.65000 +0.45	26.65	26.26	26.32	50,797
29 Jun 16	26.20000 +0.11	26.35	25.99	25.99	31,149
28 Jun 16	26.09000 +0.03	26.18	25.85	26.18	7,880
27 Jun 16	26.06000 +0.18	26.06	25.50	25.51	53,000
24 Jun 16	25.88000 -0.07	25.88	24.97	24.97	21,888
23 Jun 16	25.95000 +0.65	25.95	25.26	25.26	10,016
22 Jun 16	25.30000 +0.27	25.50	25.05	25.15	10,953
21 Jun 16	25.03000 -0.14	25.18	24.38	25.18	6,574
20 Jun 16	25.17000 +0.24	25.18	24.96	24.99	11,607
17 Jun 16	24.93000 +0.11	24.93	24.44	24.71	11,351
16 Jun 16	24.82000 -0.12	24.90	24.32	24.32	8,847
15 Jun 16	24.94000 +0.09	25.00	24.79	24.97	26,188
14 Jun 16	24.85000 -0.03	24.92	24.72	24.72	6,717
13 Jun 16	24.88000 -0.63	25.51	24.51	25.28	140,992
10 Jun 16	25.51000 -0.34	25.62	25.29	25.53	70,061
09 Jun 16	25.85000 -0.41	26.00	25.60	26.00	17,282
08 Jun 16	26.26000 -0.04	26.35	26.00	26.30	53,018
07 Jun 16	26.30000 +0.26	26.30	25.65	26.05	95,767
06 Jun 16	26.04000 -0.48	26.51	25.66	26.49	54,752
03 Jun 16	26.52000 +0.16	26.52	26.34	26.36	49,866
02 Jun 16	26.36000 -0.14	26.52	26.36	26.52	35,297
01 Jun 16	26.50000 -0.10	26.57	26.39	26.57	31,587
31 May 16	26.60000 +0.18	26.60	26.41	26.46	46,107
30 May 16	26.42000 +0.02	26.49	26.39	26.49	7,445
27 May 16	26.40000 -0.02	26.50	26.38	26.38	17,855
26 May 16	26.42500 -0.05	26.50	26.38	26.48	11,325
25 May 16	26.47000 -0.02	26.49	26.41	26.47	12,100
24 May 16	26.49000 +0.05	26.49	26.36	26.44	27,011
20 May 16	26.44000 +0.03	26.50	26.42	26.42	15,690
19 May 16	26.41000 -0.01	26.50	26.41	26.43	18,295
18 May 16	26.42000 +0.00	26.50	26.41	26.49	52,102
17 May 16	26.42000 -1.84	26.50	26.29	26.50	347,144
16 May 16	28.26000 +0.75	28.88	27.00	27.00	28,723
13 May 16	27.51000 +0.51	27.51	26.53	26.99	39,589
12 May 16	27.00000 +2.96	27.26	24.50	24.50	93,913
11 May 16	24.04000 -0.21	24.30	24.04	24.25	20,068
10 May 16	24.25000 +0.02	24.30	24.01	24.21	1,278
09 May 16	24.23000 +0.12	24.44	24.14	24.43	2,339
06 May 16	24.11000 +0.00	24.11	24.00	24.09	9,600
05 May 16	24.11000 -0.19	24.30	24.09	24.30	1,939
04 May 16	24.30000 +0.11	24.30	23.96	24.10	3,213
03 May 16	24.19000 -0.01	24.27	24.00	24.00	3,335
02 May 16	24.20000 -0.30	24.30	24.10	24.30	13,045
29 Apr 16	24.50000 -0.15	24.70	24.30	24.60	6,812
28 Apr 16	24.65000 -0.03	24.94	24.52	24.94	48,648
27 Apr 16	24.68000 -0.16	24.98	24.12	24.12	4,590
26 Apr 16	24.84000 +0.01	25.00	24.10	24.10	7,043
25 Apr 16	24.83500 +0.63	25.75	23.89	24.08	51,188
22 Apr 16	24.20000 -0.50	24.60	24.20	24.51	3,128
21 Apr 16	24.70000 -0.20	24.85	24.70	24.77	4,036
20 Apr 16	24.90000 -0.01	25.02	24.50	24.50	52,321
19 Apr 16	24.91000 -0.02	25.59	23.50	23.52	20,149
18 Apr 16	24.93000 +0.46	25.00	23.99	24.01	23,197
15 Apr 16	24.47000 +0.73	24.48	23.75	23.79	10,378
14 Apr 16	23.74000 -0.04	23.80	23.55	23.70	15,827
13 Apr 16	23.78000 +1.57	23.90	22.21	22.21	32,566
12 Apr 16	22.21000 -0.36	22.70	21.67	22.70	19,731
11 Apr 16	22.57000 -0.10	22.75	22.57	22.75	16,903
08 Apr 16	22.67000 -0.13	22.80	22.67	22.79	2,175
07 Apr 16	22.80000 -0.03	22.90	22.71	22.89	1,500
06 Apr 16	22.83000 +0.19	23.02	22.35	22.52	21,875
05 Apr 16	22.64000 +0.37	22.75	22.50	22.75	513
04 Apr 16	22.27000 -0.24	22.70	22.25	22.50	7,760
01 Apr 16	22.51000 -0.43	22.89	22.51	22.89	4,085
31 Mar 16	22.94000 +0.42	22.95	22.54	22.90	8,413
30 Mar 16	22.52000 -0.18	22.75	22.46	22.75	17,596
29 Mar 16	22.70000 +0.31	22.80	22.56	22.74	22,656
28 Mar 16	22.39000 -0.09	22.50	22.39	22.42	9,201
24 Mar 16	22.48000 +0.08	23.40	22.00	23.00	14,784
23 Mar 16	22.40000 -0.13	22.60	22.32	22.60	3,938
22 Mar 16	22.53000 +0.18	22.53	22.30	22.40	3,478
21 Mar 16	22.35000 -0.25	22.60	22.35	22.60	4,828
18 Mar 16	22.60000 +0.12	22.60	22.58	22.59	2,834
17 Mar 16	22.48000 +0.08	22.59	22.44	22.59	12,251
16 Mar 16	22.40000 -0.05	22.60	22.40	22.59	2,081
15 Mar 16	22.45000 -0.02	22.60	22.45	22.46	2,903
14 Mar 16	22.47000 -0.05	22.60	21.21	22.59	9,788
11 Mar 16	22.52000 +0.02	22.60	22.50	22.60	2,000
10 Mar 16	22.50000 -0.10	22.66	22.50	22.65	682
09 Mar 16	22.60000 -0.04	22.80	22.60	22.79	646
08 Mar 16	22.64000 -0.15	22.80	22.50	22.60	13,662
07 Mar 16	22.79000 -0.01	23.31	22.60	22.64	7,416
04 Mar 16	22.80000 +0.01	22.80	22.70	22.75	4,087
03 Mar 16	22.79000 -0.01	22.80	22.38	22.79	8,900
02 Mar 16	22.80000 +0.00	22.86	22.77	22.80	3,099
01 Mar 16	22.80000 -0.18	23.00	22.71	23.00	23,478
29 Feb 16	22.98000 +0.10	23.00	22.51	22.70	4,590
26 Feb 16	22.88000 +0.03	23.00	22.88	22.98	19,474
25 Feb 16	22.85000 -0.03	22.86	22.65	22.65	1,856
24 Feb 16	22.88000 +0.16	22.88	22.50	22.51	12,693
23 Feb 16	22.72000 -0.03	23.01	22.50	22.68	29,086
22 Feb 16	22.75000 -0.28	23.05	22.71	23.00	12,918
19 Feb 16	23.03000 -0.47	23.95	22.37	23.95	78,743
18 Feb 16	23.50000 +1.50	23.51	21.90	21.90	11,412
17 Feb 16	22.00000 +2.16	22.01	19.84	19.84	36,334
16 Feb 16	19.84000 +1.08	21.27	18.28	18.28	77,677
12 Feb 16	18.76000 +0.32	19.00	18.00	18.05	11,133
11 Feb 16	18.44000 -0.14	18.50	17.75	18.00	9,500
10 Feb 16	18.58000 -0.70	19.49	18.58	18.70	7,838
09 Feb 16	19.28000 -0.32	19.50	18.76	19.50	7,953
08 Feb 16	19.60000 -0.39	19.99	19.50	19.99	2,597
05 Feb 16	19.99000 +0.02	20.00	19.90	20.00	14,834
04 Feb 16	19.97000 -0.03	20.00	19.89	20.00	7,800
03 Feb 16	20.00000 +0.19	21.00	19.94	19.94	7,771
02 Feb 16	19.81000 -0.16	20.02	19.50	19.99	11,172
01 Feb 16	19.97000 -0.02	20.25	19.66	20.00	13,100
29 Jan 16	19.99000 -0.19	20.50	19.25	19.25	8,365
28 Jan 16	20.18000 +0.18	20.60	19.51	20.60	5,147
27 Jan 16	20.00000 +0.10	20.76	18.00	19.65	64,095
26 Jan 16	19.90000 +0.11	19.90	19.60	19.60	71,425
25 Jan 16	19.79000 +0.28	19.79	19.30	19.51	3,899
22 Jan 16	19.51000 +0.12	19.90	18.99	19.70	37,592
21 Jan 16	19.39000 -0.27	20.20	19.30	20.20	4,732
20 Jan 16	19.66000 -1.08	21.22	18.23	19.92	91,188
19 Jan 16	20.74000 -0.44	21.31	20.60	21.31	82,796
18 Jan 16	21.18000 +0.18	21.33	20.23	21.32	1,750
15 Jan 16	21.00000 -0.09	21.33	20.04	20.04	41,854
14 Jan 16	21.09000 +0.00	21.30	20.51	21.30	84,995
13 Jan 16	21.09000 +0.44	21.32	19.93	20.71	12,408
12 Jan 16	20.65000 +0.45	20.65	20.05	20.51	15,575
11 Jan 16	20.20000 +0.20	20.25	19.62	20.03	5,056
08 Jan 16	20.00000 +0.54	20.11	19.01	19.60	12,000
07 Jan 16	19.46000 -0.21	19.50	19.23	19.50	14,941
06 Jan 16	19.67000 -1.18	20.79	19.29	20.46	40,188
05 Jan 16	20.85000 -0.48	21.33	20.74	21.33	59,120
04 Jan 16	21.33000 -0.53	22.47	21.00	22.47	19,105
31 Dec 15	21.86000 -0.14	22.13	21.59	22.13	69,646
30 Dec 15	22.00000 -0.47	22.78	22.00	22.78	1,339
29 Dec 15	22.47000 -0.02	22.47	22.00	22.12	1,994
24 Dec 15	22.49000 -0.14	22.50	22.10	22.17	1,968
23 Dec 15	22.63000 +0.04	22.82	22.32	22.58	5,334
22 Dec 15	22.59000 -0.08	22.80	22.26	22.49	3,022
21 Dec 15	22.67000 -0.43	23.47	22.31	23.47	9,381
18 Dec 15	23.10000 +0.43	23.19	22.97	23.19	8,668
17 Dec 15	22.67000 -0.67	23.48	22.53	23.48	11,268
16 Dec 15	23.34000 +0.35	23.74	23.06	23.42	4,957
15 Dec 15	22.99000 -0.06	23.12	22.70	23.03	5,182
14 Dec 15	23.05000 -0.05	24.90	22.70	24.90	8,530
11 Dec 15	23.10000 +0.03	23.18	22.77	23.18	1,561
10 Dec 15	23.07000 +0.10	23.07	22.75	22.99	20,018
09 Dec 15	22.97000 -0.03	23.00	22.85	23.00	15,260
08 Dec 15	23.00000 +0.00	23.23	22.90	23.23	16,618
07 Dec 15	23.00000 +0.00	23.47	22.99	23.47	8,114
04 Dec 15	23.00000 -0.45	23.31	22.63	23.27	13,276
03 Dec 15	23.45000 -0.05	23.75	23.43	23.74	9,322
02 Dec 15	23.50000 -0.39	24.15	23.39	24.08	17,012
01 Dec 15	23.89000 -1.05	25.00	23.51	24.78	47,778
30 Nov 15	24.94000 +0.39	25.11	24.25	24.77	164,013
27 Nov 15	24.55000 +0.43	25.32	23.59	25.32	15,340
26 Nov 15	24.12000 -0.18	24.40	23.88	24.30	14,062
25 Nov 15	24.30000 -0.50	24.59	24.02	24.57	18,827
24 Nov 15	24.80000 +0.00	25.38	24.70	24.93	12,427
23 Nov 15	24.80000 +1.17	25.00	23.37	23.37	28,244
20 Nov 15	23.63000 -0.02	23.75	23.58	23.75	14,355
19 Nov 15	23.65000 +0.15	23.88	23.62	23.74	27,451
18 Nov 15	23.50000 +0.50	23.50	22.95	23.00	75,228
17 Nov 15	23.00000 +0.10	23.00	22.81	23.00	20,425
16 Nov 15	22.90000 -0.06	23.01	22.79	22.96	18,698
13 Nov 15	22.96000 -0.14	23.50	22.82	23.47	99,875
12 Nov 15	23.10000 +0.05	23.61	22.82	23.61	102,496
11 Nov 15	23.05000 +0.55	25.00	22.52	23.01	150,194
10 Nov 15	22.50000 +0.90	22.50	21.59	21.59	57,031
09 Nov 15	21.60000 +0.00	21.87	21.30	21.60	41,974
06 Nov 15	21.60000 -0.12	21.75	21.26	21.75	3,600
05 Nov 15	21.72000 +0.23	21.90	21.50	21.50	5,010
04 Nov 15	21.49000 +0.09	21.67	21.38	21.38	1,900
03 Nov 15	21.40000 -0.21	21.60	21.14	21.59	2,442
02 Nov 15	21.61000 -0.13	21.87	21.43	21.87	12,104
30 Oct 15	21.74000 +0.23	21.90	21.50	21.50	11,100
29 Oct 15	21.51000 -0.23	21.70	21.50	21.68	4,300
28 Oct 15	21.74000 +0.49	21.75	21.12	21.49	6,640
27 Oct 15	21.25000 -0.63	21.89	20.76	21.89	18,650
26 Oct 15	21.88000 -0.02	21.90	21.88	21.89	1,458
23 Oct 15	21.90000 +0.38	21.90	21.89	21.89	200
22 Oct 15	21.52000 -0.28	22.00	21.28	21.89	18,823
21 Oct 15	21.80000 +0.03	21.95	21.54	21.84	3,285
20 Oct 15	21.77000 +0.31	21.77	21.28	21.28	8,200
19 Oct 15	21.46000 +0.25	21.80	21.25	21.49	9,260
16 Oct 15	21.21000 +0.00	21.56	21.00	21.01	37,820
15 Oct 15	21.21000 +0.01	21.21	21.11	21.13	5,265
14 Oct 15	21.20000 +0.20	21.20	20.61	21.20	1,700
13 Oct 15	21.00000 -0.28	21.29	20.50	21.01	17,317
09 Oct 15	21.28000 -0.52	21.53	21.28	21.52	1,689
08 Oct 15	21.80000 +1.04	21.85	20.97	20.97	3,583
07 Oct 15	20.76000 -0.89	21.55	20.76	21.54	908
06 Oct 15	21.65000 +0.05	21.65	21.50	21.65	6,650
05 Oct 15	21.60000 +0.21	21.75	21.39	21.39	16,156
02 Oct 15	21.39000 -0.21	21.50	21.00	21.01	27,725
01 Oct 15	21.60000 +0.85	21.75	20.74	20.74	46,516
30 Sep 15	20.75000 +0.45	20.75	19.78	19.78	10,456
29 Sep 15	20.30000 -0.15	21.19	19.75	19.75	12,350
28 Sep 15	20.45000 -0.60	21.00	20.00	21.00	25,640
25 Sep 15	21.05000 +0.05	21.34	21.01	21.14	1,350
24 Sep 15	21.00000 +0.00	21.16	20.78	20.78	54,106
23 Sep 15	21.00000 -0.28	21.40	21.00	21.40	960
22 Sep 15	21.28000 -0.23	21.80	21.00	21.79	11,443
21 Sep 15	21.51000 -0.21	21.89	21.23	21.88	7,369
18 Sep 15	21.72000 -0.17	21.89	21.72	21.89	11,131
17 Sep 15	21.89000 +0.09	21.89	21.80	21.85	9,989
16 Sep 15	21.80000 +0.35	21.99	21.10	21.45	19,286
15 Sep 15	21.45000 -0.29	21.50	21.45	21.50	1,333
14 Sep 15	21.74000 -0.01	21.81	21.63	21.80	5,500
11 Sep 15	21.75000 +0.46	21.88	21.24	21.25	15,424
10 Sep 15	21.29000 +0.04	21.30	21.01	21.20	16,150
09 Sep 15	21.25000 +0.25	21.26	20.85	21.00	11,146
08 Sep 15	21.00000 +0.89	21.00	20.25	20.48	20,468
04 Sep 15	20.11000 -0.09	20.20	20.00	20.20	9,403
03 Sep 15	20.20000 -0.09	20.25	20.10	20.25	31,491
02 Sep 15	20.29000 +1.04	20.34	19.45	19.49	62,398
01 Sep 15	19.25000 +0.10	19.25	19.15	19.15	7,995
31 Aug 15	19.15000 +0.40	19.15	19.00	19.00	15,496
28 Aug 15	18.75000 +0.00	18.80	18.73	18.80	1,500
27 Aug 15	18.75000 +0.05	18.80	18.65	18.65	7,400
26 Aug 15	18.70000 +0.56	19.80	18.01	18.25	20,100
25 Aug 15	18.14000 +0.40	18.14	17.80	17.80	96,175
24 Aug 15	17.74000 -0.56	18.00	17.72	18.00	47,506
21 Aug 15	18.30000 -0.10	18.40	18.30	18.40	30,100
20 Aug 15	18.40000 -0.11	19.40	18.35	19.40	57,480
19 Aug 15	18.51000 +0.26	18.51	18.29	18.29	41,912
18 Aug 15	18.25000 -0.20	18.40	18.23	18.40	5,041
17 Aug 15	18.45000 +0.35	18.60	18.06	18.06	17,725
14 Aug 15	18.10000 -0.06	18.18	18.06	18.18	52,195
13 Aug 15	18.16000 +0.12	18.16	18.01	18.05	301,927
12 Aug 15	18.04000 +0.03	18.05	17.99	18.04	479,768
11 Aug 15	18.01000 +0.01	18.10	17.98	18.00	98,741
10 Aug 15	18.00000 +0.02	18.05	17.90	17.95	162,073
07 Aug 15	17.98000 -0.01	17.98	17.84	17.95	118,213
06 Aug 15	17.99000 -0.03	18.05	17.81	18.05	353,990
05 Aug 15	18.02000 -0.01	18.15	18.00	18.15	92,102
04 Aug 15	18.03000 -0.21	18.26	18.00	18.15	362,307
31 Jul 15	18.24000 -0.01	18.35	18.13	18.35	239,920
30 Jul 15	18.25000 +0.00	18.64	18.05	18.35	2,683,068