FUNDMANAGER.co.uk

Frontdoor

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	86.03000 +5.18	87.00	80.17	80.89	1,098,661
21 Oct 26	80.85000 +0.37	81.65	80.42	81.08	567,684
20 Oct 26	80.48000 +0.64	82.66	80.00	80.32	691,055
19 Oct 26	79.84000 +0.84	80.40	77.98	78.92	691,013
16 Oct 26	79.00000 +0.74	80.37	77.72	78.19	665,553
15 Oct 26	78.26000 +1.86	78.59	76.87	77.88	704,186
14 Oct 26	76.40000 -1.43	77.01	74.77	75.69	619,832
13 Oct 26	77.83000 -0.15	78.63	76.51	78.28	495,526
12 Oct 26	77.98000 -1.82	79.22	77.31	78.62	480,532
09 Oct 26	79.80000 +0.21	81.00	79.71	80.04	541,406
08 Oct 26	79.59000 +1.78	80.27	77.54	77.81	538,065
07 Oct 26	77.81000 -0.96	78.99	77.02	77.85	576,398
06 Oct 26	78.77000 +1.15	78.93	77.43	78.57	437,933
05 Oct 26	77.62000 +0.38	78.35	75.73	76.88	637,323
02 Oct 26	77.24000 +1.79	78.42	76.28	76.49	619,952
01 Oct 26	75.45000 +2.33	75.65	72.15	73.42	579,606
30 Sep 26	73.12000 -0.26	74.26	72.51	73.65	558,917
29 Sep 26	73.38000 +0.46	73.50	71.50	73.20	637,678
28 Sep 26	72.92000 -1.07	73.99	72.26	73.29	710,442
25 Sep 26	73.99000 +2.11	75.11	71.74	71.88	683,989
24 Sep 26	71.88000 -2.07	74.52	70.25	74.20	865,232
23 Sep 26	73.95000 -3.24	77.32	73.10	76.90	902,284
22 Sep 26	77.19000 -2.54	81.08	76.82	81.00	878,116
21 Sep 26	79.73000 +1.44	79.93	78.01	79.27	359,345
18 Sep 26	78.29000 -1.21	79.30	77.91	79.30	1,415,478
17 Sep 26	79.50000 -1.04	82.73	79.43	81.96	415,459
16 Sep 26	80.54000 +0.42	81.62	79.76	80.12	486,286
15 Sep 26	80.12000 +0.02	80.57	78.81	80.14	469,634
14 Sep 26	80.10000 -0.91	81.51	79.92	80.62	507,679
11 Sep 26	81.01000 +1.45	81.75	80.41	80.90	387,321
10 Sep 26	79.56000 -0.86	80.85	79.39	79.76	479,860
09 Sep 26	80.42000 -0.62	80.47	79.06	79.98	442,748
08 Sep 26	81.04000 -1.56	82.47	80.23	82.14	554,560
04 Sep 26	82.60000 -0.11	82.94	81.36	81.60	399,128
03 Sep 26	82.71000 +1.65	83.27	80.96	82.37	355,271
02 Sep 26	81.06000 +1.55	81.70	79.69	79.97	460,967
01 Sep 26	79.51000 -1.36	80.54	78.47	79.93	490,814
31 Aug 26	80.87000 -2.02	82.62	80.33	82.62	462,271
28 Aug 26	82.89000 +0.07	83.69	81.87	82.92	303,643
27 Aug 26	82.81500 -0.86	83.17	81.32	82.59	340,293
26 Aug 26	83.68000 +0.15	83.99	82.00	83.48	346,066
25 Aug 26	83.53000 +0.78	83.63	81.94	83.23	317,223
24 Aug 26	82.75000 +0.16	84.24	82.35	82.60	441,021
21 Aug 26	82.59000 +0.65	82.95	80.99	82.70	683,878
20 Aug 26	81.94000 -0.34	82.24	81.33	82.16	469,843
19 Aug 26	82.28000 -0.64	84.95	82.22	83.33	420,565
18 Aug 26	82.92000 -0.83	85.10	82.65	83.97	372,049
17 Aug 26	83.75000 -2.72	87.25	83.20	85.89	558,686
14 Aug 26	86.47000 +1.81	87.48	85.21	85.86	436,287
13 Aug 26	84.66000 -0.85	86.45	84.22	85.50	292,924
12 Aug 26	85.51000 +1.94	85.96	83.20	84.11	516,808
11 Aug 26	83.57500 -0.34	85.61	83.33	84.14	585,816
10 Aug 26	83.91000 -6.92	89.67	83.62	89.08	788,013
07 Aug 26	90.83000 +0.91	93.43	88.23	90.50	847,496
06 Aug 26	89.92000 +13.54	92.49	78.38	78.38	897,165
05 Aug 26	76.38000 -0.37	77.36	75.94	76.89	522,129
04 Aug 26	76.75000 +0.76	77.23	75.18	75.35	517,708
03 Aug 26	75.99000 +3.36	76.11	73.16	73.38	546,212
31 Jul 26	72.63000 -0.89	73.26	71.33	73.25	520,874
30 Jul 26	73.52000 -1.48	75.42	73.05	75.21	557,670
29 Jul 26	75.00000 +0.72	75.33	73.47	73.47	559,466
28 Jul 26	74.28000 +1.71	74.53	72.19	73.03	484,948
27 Jul 26	72.57000 +1.08	72.97	70.95	71.54	377,103
24 Jul 26	71.49000 +1.00	72.57	70.76	70.80	440,783
23 Jul 26	70.49000 -1.55	71.78	69.96	71.01	469,825
22 Jul 26	72.04000 -1.18	73.22	71.24	73.22	427,945
21 Jul 26	73.22000 -1.65	75.05	72.82	74.87	425,478
20 Jul 26	74.87000 -0.82	76.73	74.81	75.76	343,429
17 Jul 26	75.69000 -0.15	76.20	74.71	75.11	364,454
16 Jul 26	75.84500 +1.15	76.20	74.33	74.33	489,360
15 Jul 26	74.69000 +0.26	75.84	74.12	74.80	522,958
14 Jul 26	74.43000 -0.36	75.75	73.79	74.72	390,262
13 Jul 26	74.79000 -0.52	76.28	74.45	75.11	506,037
10 Jul 26	75.31000 -0.86	76.67	74.91	75.86	403,983
09 Jul 26	76.17000 +3.04	76.89	72.79	73.33	638,641
08 Jul 26	73.13000 -5.29	78.37	73.05	77.53	810,541
07 Jul 26	78.42000 -0.65	80.73	78.19	79.39	1,058,986
06 Jul 26	79.07000 +0.57	79.65	77.57	79.11	570,434
02 Jul 26	78.50000 +0.06	80.09	77.23	78.82	700,428
01 Jul 26	78.44000 +0.85	80.05	77.59	77.59	837,652
30 Jun 26	77.59000 +1.56	78.05	73.81	75.74	729,853
29 Jun 26	76.03000 +1.30	76.78	74.27	74.50	859,925
26 Jun 26	74.73000 +0.43	75.96	74.02	74.99	1,980,440
25 Jun 26	74.30000 +1.41	75.17	72.87	73.26	466,539
24 Jun 26	72.89000 -0.32	74.91	72.62	73.68	675,200
23 Jun 26	73.21000 +1.34	73.36	71.42	72.13	585,173
22 Jun 26	71.87000 +0.31	73.00	71.43	71.56	1,090,273
18 Jun 26	71.56000 +2.82	71.76	69.16	69.78	1,088,230
17 Jun 26	68.74000 -1.39	70.53	68.36	69.55	452,085
16 Jun 26	70.13000 +0.34	70.90	69.66	70.13	481,450
15 Jun 26	69.79000 +0.96	71.63	68.73	69.36	1,096,122
12 Jun 26	68.83000 +1.31	69.90	67.22	67.80	446,580
11 Jun 26	67.52000 +0.42	67.95	66.16	67.60	359,440
10 Jun 26	67.10000 +1.23	67.37	66.06	66.10	530,140
09 Jun 26	65.87000 +2.36	66.00	63.86	63.86	525,847
08 Jun 26	63.51000 -0.13	64.47	62.37	63.27	424,776
05 Jun 26	63.64000 +0.43	64.46	62.81	63.59	357,636
04 Jun 26	63.20500 +1.13	64.76	62.73	63.09	548,041
03 Jun 26	62.08000 +0.15	62.12	60.47	61.55	723,633
02 Jun 26	61.93000 +1.48	62.07	59.87	60.59	568,764
01 Jun 26	60.45000 -1.62	61.70	59.55	61.70	732,950
29 May 26	62.07000 -0.02	62.93	61.13	61.81	606,756
28 May 26	62.09000 +0.12	62.71	61.47	61.47	344,713
27 May 26	61.97000 -0.41	63.38	61.76	62.49	386,894
26 May 26	62.38500 +1.08	62.72	61.50	61.50	354,070
22 May 26	61.30000 -0.19	62.02	60.58	61.49	351,164
21 May 26	61.49000 -1.56	62.26	60.87	62.10	463,113
20 May 26	63.05000 +1.03	63.12	61.28	62.32	412,482
19 May 26	62.02000 -1.42	63.21	61.60	63.10	329,510
18 May 26	63.44000 +1.94	64.72	61.72	61.72	492,929
15 May 26	61.50000 -0.80	63.22	61.11	62.30	423,267
14 May 26	62.30000 -0.34	64.43	62.20	63.33	322,363
13 May 26	62.64000 -0.83	63.47	61.96	63.47	363,447
12 May 26	63.47000 -0.31	63.97	62.84	63.87	393,602
11 May 26	63.78000 -0.84	65.28	62.46	65.28	603,457
08 May 26	64.62000 -3.30	69.15	64.39	68.11	598,386
07 May 26	67.92000 +1.80	68.78	65.98	66.26	751,619
06 May 26	66.12000 +0.19	67.50	65.50	66.83	466,031
05 May 26	65.93000 +2.10	66.00	64.23	64.46	554,972
04 May 26	63.83000 -4.97	68.51	63.74	67.77	896,851
01 May 26	68.80000 +0.17	70.01	64.99	69.98	1,045,582
30 Apr 26	68.63000 +8.04	69.33	57.83	59.68	1,364,530
29 Apr 26	60.59000 -1.42	62.29	60.29	61.43	721,919
28 Apr 26	62.01000 +1.51	62.80	60.85	61.28	809,463
27 Apr 26	60.50000 -0.98	61.67	60.25	60.61	580,915
24 Apr 26	61.48000 +0.57	61.83	59.21	59.90	451,864
23 Apr 26	60.91000 +0.36	61.28	59.73	60.37	449,856
22 Apr 26	60.55000 -1.14	62.35	59.69	61.92	461,680
21 Apr 26	61.69000 -0.85	63.59	61.58	62.82	506,848
20 Apr 26	62.54000 +0.40	63.22	60.67	61.95	482,626
17 Apr 26	62.14000 +1.68	63.17	60.90	61.99	598,478
16 Apr 26	60.46000 -0.24	61.60	60.15	60.45	498,150
15 Apr 26	60.70000 +1.14	60.78	59.36	59.58	718,356
14 Apr 26	59.56000 +1.52	59.84	58.04	58.07	678,800
13 Apr 26	58.04000 +1.31	58.35	55.95	56.00	571,879
10 Apr 26	56.73000 -0.95	57.72	55.62	57.31	394,608
09 Apr 26	57.68000 +0.66	58.24	56.20	56.54	674,480
08 Apr 26	57.02000 +2.03	58.10	56.66	57.15	753,699
07 Apr 26	54.99000 -0.77	56.18	54.63	55.72	441,053
06 Apr 26	55.76000 +1.18	56.04	53.51	54.29	436,747
02 Apr 26	54.58000 +0.06	55.20	52.39	52.81	546,129
01 Apr 26	54.52000 +1.66	55.65	52.97	53.87	678,833
31 Mar 26	52.86000 +0.91	53.44	50.91	52.96	1,024,136
30 Mar 26	51.95000 -1.69	54.49	51.53	54.35	953,026
27 Mar 26	53.64000 -2.20	57.32	53.25	55.37	506,330
26 Mar 26	55.84000 -1.90	57.77	55.22	57.55	623,399
25 Mar 26	57.74000 -1.51	60.31	57.67	60.09	657,295
24 Mar 26	59.25000 +0.63	59.58	57.28	58.08	719,749
23 Mar 26	58.62000 +1.48	60.81	58.58	58.91	1,401,946
20 Mar 26	57.14000 +0.33	57.81	55.49	56.87	2,693,652
19 Mar 26	56.80500 -3.49	60.19	56.76	60.02	666,489
18 Mar 26	60.30000 -4.05	63.96	60.25	63.77	690,692
17 Mar 26	64.35000 +0.13	64.97	63.38	64.22	515,614
16 Mar 26	64.22000 +1.02	64.60	62.85	63.98	658,530
13 Mar 26	63.20000 +0.02	64.68	62.85	63.44	594,034
12 Mar 26	63.18000 -0.79	64.76	62.62	62.96	922,349
11 Mar 26	63.97000 -0.72	65.13	63.75	64.86	500,430
10 Mar 26	64.69000 -1.68	66.91	64.63	65.77	834,536
09 Mar 26	66.37000 -0.22	66.82	64.26	65.74	468,668
06 Mar 26	66.59000 -1.54	67.22	65.91	67.11	427,507
05 Mar 26	68.13000 +0.23	68.37	66.24	66.32	746,162
04 Mar 26	67.90000 -1.21	68.92	66.82	68.33	645,872
03 Mar 26	69.11000 +1.65	69.34	65.97	66.53	1,059,062
02 Mar 26	67.46000 -1.11	70.77	66.89	69.61	1,050,139
27 Feb 26	68.57000 +2.81	68.62	65.12	65.37	1,007,248
26 Feb 26	65.76000 +9.46	67.46	59.90	60.00	1,208,937
25 Feb 26	56.30000 +0.74	57.10	54.97	55.75	721,501
24 Feb 26	55.56000 +0.57	56.49	54.82	55.17	534,439
23 Feb 26	54.99000 -1.31	56.30	53.77	56.30	682,256
20 Feb 26	56.30000 +0.70	56.47	55.00	55.84	866,345
19 Feb 26	55.60000 -1.53	57.19	55.35	56.60	508,875
18 Feb 26	57.13000 -0.51	58.38	57.00	57.70	544,293
17 Feb 26	57.64000 +1.00	58.16	56.76	57.19	339,175
13 Feb 26	56.64000 -0.50	57.57	55.56	57.13	308,862
12 Feb 26	57.14000 +0.86	57.52	56.00	56.62	354,733
11 Feb 26	56.28000 -0.37	56.90	54.96	56.60	342,325
10 Feb 26	56.65000 +0.93	57.02	56.04	56.22	373,852
09 Feb 26	55.72000 -1.61	57.81	55.65	57.25	610,923
06 Feb 26	57.33000 +0.19	59.60	56.76	59.60	498,092
05 Feb 26	57.14000 +0.23	58.10	56.89	57.43	488,311
04 Feb 26	56.91000 -1.18	58.99	56.84	58.09	520,867
03 Feb 26	58.09000 -0.29	58.46	56.56	57.93	613,172
02 Feb 26	58.38000 -0.73	59.35	58.24	59.11	486,769
30 Jan 26	59.11000 -0.06	60.12	58.25	58.25	587,007
29 Jan 26	59.17000 -0.64	60.68	58.76	60.07	512,776
28 Jan 26	59.81000 +0.49	60.09	58.24	59.43	532,176
27 Jan 26	59.32000 +0.17	59.81	58.53	58.87	326,011
26 Jan 26	59.15500 +1.16	59.19	57.54	58.61	538,394
23 Jan 26	57.99000 -1.67	59.53	57.72	59.53	350,865
22 Jan 26	59.66000 -1.11	61.72	59.61	60.87	438,860
21 Jan 26	60.77000 +2.42	60.83	58.58	58.84	502,237
20 Jan 26	58.35000 -1.43	59.91	56.94	58.63	688,923
16 Jan 26	59.78000 -0.92	60.78	59.32	60.39	662,375
15 Jan 26	60.70000 +0.16	62.17	60.54	60.80	653,117
14 Jan 26	60.54000 +0.59	61.08	59.15	59.58	527,435
13 Jan 26	59.95000 -0.38	61.01	59.45	60.64	381,056
12 Jan 26	60.33000 -0.93	61.34	59.99	60.74	415,886
09 Jan 26	61.26000 +0.98	61.86	59.86	60.14	482,553
08 Jan 26	60.28000 +1.81	60.58	57.71	57.89	456,504
07 Jan 26	58.47000 +0.62	58.88	57.84	57.89	431,214
06 Jan 26	57.85000 -0.88	58.50	56.88	58.49	552,865
05 Jan 26	58.73000 +1.69	59.31	56.40	56.62	502,865
02 Jan 26	57.04000 -0.65	58.33	56.43	57.37	466,100
31 Dec 25	57.69000 -0.66	58.57	57.41	58.16	476,139
30 Dec 25	58.35000 -0.11	58.79	58.05	58.29	493,975
29 Dec 25	58.46000 -0.15	58.60	57.70	58.50	488,736
26 Dec 25	58.61000 +0.73	58.65	57.57	57.80	349,454
24 Dec 25	57.88000 -0.07	58.66	57.54	57.79	496,384
23 Dec 25	57.95000 -0.11	58.10	57.48	57.96	525,928
22 Dec 25	58.06000 +1.27	58.13	56.54	56.54	509,799
19 Dec 25	56.79000 +0.04	57.07	55.85	56.29	1,278,462
18 Dec 25	56.75000 +1.08	56.84	55.83	56.05	689,290
17 Dec 25	55.67000 -0.25	56.40	55.20	55.82	604,431
16 Dec 25	55.92000 +0.37	56.60	55.69	55.77	591,401
15 Dec 25	55.55000 +0.84	55.87	54.73	55.03	708,718
12 Dec 25	54.71000 -0.16	55.85	54.36	55.00	857,825
11 Dec 25	54.87000 +0.88	55.03	54.23	54.31	429,482
10 Dec 25	53.99000 +0.73	54.63	52.92	53.22	578,885
09 Dec 25	53.26000 +1.22	53.83	51.71	52.04	490,868
08 Dec 25	52.04000 -1.03	53.23	51.75	53.10	589,102
05 Dec 25	53.07000 -0.21	54.10	52.77	53.37	647,097
04 Dec 25	53.28000 +0.70	54.09	51.83	52.42	729,910
03 Dec 25	52.58000 -0.18	53.44	52.11	53.19	654,934
02 Dec 25	52.76000 -0.62	54.31	52.66	53.76	834,075
01 Dec 25	53.38000 -0.55	53.90	52.97	53.11	624,171
28 Nov 25	53.93000 +0.09	54.48	53.71	53.84	348,929
26 Nov 25	53.84000 -0.10	55.00	53.66	53.93	861,475
25 Nov 25	53.94000 +1.43	54.27	52.66	52.66	596,989
24 Nov 25	52.51000 +0.76	52.53	51.22	51.32	661,914
21 Nov 25	51.75000 +2.23	52.60	49.58	49.75	1,146,903
20 Nov 25	49.52000 -0.49	51.13	49.43	50.61	461,654
19 Nov 25	50.01000 +0.54	50.62	48.90	49.74	608,714
18 Nov 25	49.47000 +0.37	50.09	48.99	49.16	525,742
17 Nov 25	49.10000 -2.04	51.20	48.94	51.14	774,020
14 Nov 25	51.14000 -0.37	51.62	50.65	51.25	540,519
13 Nov 25	51.51000 +0.23	51.62	50.56	51.36	690,656
12 Nov 25	51.28000 -0.31	52.67	51.24	51.54	1,139,924
11 Nov 25	51.59000 +1.71	51.95	49.81	49.85	823,264
10 Nov 25	49.88000 -0.54	51.02	48.47	50.52	902,344
07 Nov 25	50.42000 +1.04	50.93	48.65	49.54	1,015,693
06 Nov 25	49.38000 -5.88	55.43	49.15	55.26	1,159,930
05 Nov 25	55.26000 -10.48	63.54	52.19	61.05	1,830,444
04 Nov 25	65.74000 +0.27	65.98	64.01	65.09	793,164
03 Nov 25	65.47000 -0.96	66.72	65.08	66.62	797,578
31 Oct 25	66.43000 -0.79	66.50	65.60	66.27	528,774
30 Oct 25	67.22000 +1.05	68.86	65.34	66.12	975,334
29 Oct 25	66.17000 -1.95	67.68	64.99	67.62	586,848
28 Oct 25	68.12000 -0.72	68.91	67.62	68.35	493,540
27 Oct 25	68.84000 +0.01	69.27	68.39	68.78	268,814
24 Oct 25	68.83000 -0.55	70.14	68.71	69.32	328,857
23 Oct 25	69.38000 +1.56	69.64	67.44	67.51	390,540
22 Oct 25	67.82000 +0.42	68.22	66.78	67.69	438,845
21 Oct 25	67.40000 +1.13	67.68	66.04	66.32	281,620
20 Oct 25	66.27000 +0.37	66.67	65.43	66.03	213,056
17 Oct 25	65.90000 +1.17	65.96	64.30	64.67	563,609
16 Oct 25	64.73000 -1.01	65.97	64.21	65.25	507,902
15 Oct 25	65.74000 -0.61	67.23	65.64	66.82	450,432
14 Oct 25	66.35000 +1.15	66.51	64.82	64.92	319,338
13 Oct 25	65.20000 +0.67	65.35	64.34	64.34	265,275
10 Oct 25	64.53000 -0.78	65.74	64.24	65.32	355,058
09 Oct 25	65.31000 -0.54	65.93	65.03	65.38	291,074
08 Oct 25	65.85000 +0.71	65.90	64.97	65.47	272,753
07 Oct 25	65.14000 -2.00	67.20	64.81	66.74	495,806
06 Oct 25	67.14000 -1.58	69.00	67.12	68.48	466,465
03 Oct 25	68.72000 +0.40	69.36	68.39	68.42	371,053
02 Oct 25	68.32000 +0.95	68.49	66.82	67.27	399,441
01 Oct 25	67.37000 +0.08	67.45	66.03	66.69	412,407
30 Sep 25	67.29000 +0.61	67.44	66.29	66.68	355,496
29 Sep 25	66.68000 -0.28	67.45	66.35	67.30	402,465
26 Sep 25	66.96000 +0.20	67.61	66.30	66.70	597,602
25 Sep 25	66.76000 +0.26	66.97	65.80	66.50	363,582
24 Sep 25	66.50000 -1.27	68.05	65.89	67.53	548,337
23 Sep 25	67.77000 -0.27	68.86	67.72	68.12	546,799
22 Sep 25	68.04000 +1.16	68.18	66.64	67.08	491,692
19 Sep 25	66.88000 -0.20	67.50	66.18	67.50	1,700,720
18 Sep 25	67.08000 +0.54	67.53	66.37	66.75	506,326
17 Sep 25	66.54000 +1.17	67.55	65.32	65.85	495,555
16 Sep 25	65.37000 -0.23	65.66	64.19	65.00	457,188
15 Sep 25	65.60000 -0.70	66.70	65.33	66.54	370,510
12 Sep 25	66.30000 -0.94	67.18	66.03	66.65	520,031
11 Sep 25	67.24000 +3.89	67.26	63.63	63.84	830,376
10 Sep 25	63.35000 -1.99	65.44	63.31	65.25	760,751
09 Sep 25	65.34000 +0.07	65.46	63.66	65.17	913,945
08 Sep 25	65.27000 +2.22	65.38	61.66	63.36	849,597
05 Sep 25	63.05000 -0.24	63.79	62.26	63.22	568,282
04 Sep 25	63.29000 +1.14	63.56	61.72	62.58	742,583
03 Sep 25	62.15000 +0.24	62.18	60.37	61.32	898,595
02 Sep 25	61.91000 +1.16	62.04	59.52	59.74	709,365
29 Aug 25	60.75000 +0.37	60.93	60.13	60.74	774,757
28 Aug 25	60.38000 -1.62	62.37	60.29	61.47	634,008
27 Aug 25	62.00000 +1.14	62.14	60.16	60.50	511,583
26 Aug 25	60.86000 +0.81	61.09	59.09	59.90	490,724
25 Aug 25	60.05000 +0.29	60.42	59.46	59.46	538,217
22 Aug 25	59.75500 +1.09	60.58	58.54	59.03	624,663
21 Aug 25	58.67000 -0.19	59.16	58.24	58.71	433,544
20 Aug 25	58.86000 -1.44	60.34	58.50	60.10	680,585
19 Aug 25	60.30000 +0.78	60.62	59.66	59.66	468,359
18 Aug 25	59.52000 +0.63	59.56	58.51	58.96	604,326
15 Aug 25	58.89000 -0.18	59.49	58.76	59.33	656,948
14 Aug 25	59.07000 -0.60	59.44	57.98	59.18	680,050
13 Aug 25	59.67000 +2.66	60.00	57.38	57.65	883,692
12 Aug 25	57.01000 +0.97	57.12	56.09	56.09	553,259
11 Aug 25	56.04000 +1.16	56.59	55.23	55.23	990,288
08 Aug 25	54.88000 -1.44	56.51	54.85	56.36	525,542
07 Aug 25	56.32000 -0.60	57.24	55.79	56.87	926,406
06 Aug 25	56.92000 +0.76	57.66	56.18	56.35	787,987
05 Aug 25	56.16000 -2.33	64.91	50.75	64.61	1,946,756
04 Aug 25	58.49000 +0.39	60.00	57.81	58.39	699,352
01 Aug 25	58.10000 -0.40	58.51	57.63	58.25	764,190
31 Jul 25	58.50000 +0.14	58.83	56.89	57.89	777,018
30 Jul 25	58.36000 -0.02	59.17	57.88	58.26	677,797
29 Jul 25	58.38000 -0.12	59.63	58.34	58.82	660,396
28 Jul 25	58.50000 -0.48	59.33	58.40	59.09	473,633
25 Jul 25	58.98000 +0.29	59.54	58.85	59.20	411,929
24 Jul 25	58.69000 -0.97	59.52	58.52	59.48	480,937
23 Jul 25	59.66000 +1.43	59.72	57.85	58.26	502,171
22 Jul 25	58.23000 +0.90	58.57	56.71	57.36	616,006
21 Jul 25	57.33000 -0.45	57.97	56.40	57.75	596,443
18 Jul 25	57.78000 -0.41	58.73	57.73	58.60	578,455
17 Jul 25	58.19000 +0.22	58.64	57.88	57.88	497,413
16 Jul 25	57.97000 +0.65	58.60	57.25	57.86	405,907
15 Jul 25	57.32000 -1.13	58.78	57.29	58.78	431,958
14 Jul 25	58.45000 +0.44	58.64	57.75	57.88	383,755
11 Jul 25	58.01000 -0.37	58.31	57.17	58.16	384,716
10 Jul 25	58.38000 +0.39	59.06	57.58	57.58	467,787
09 Jul 25	57.99000 +0.38	58.05	56.47	57.72	592,615
08 Jul 25	57.61000 -1.14	59.19	57.35	58.75	779,591
07 Jul 25	58.75000 -1.18	59.89	58.63	58.93	650,416
03 Jul 25	59.93000 +1.53	59.95	58.72	58.90	424,281
02 Jul 25	58.40000 -0.55	59.31	58.06	58.60	462,760
01 Jul 25	58.95000 +0.01	59.79	58.43	58.56	505,996
30 Jun 25	58.94000 +0.35	59.22	58.50	58.61	489,630
27 Jun 25	58.59000 +0.72	58.92	57.41	57.88	1,028,078
26 Jun 25	57.87000 +0.00	58.20	55.51	57.85	770,622
25 Jun 25	57.87000 -1.81	59.94	57.77	59.42	547,629
24 Jun 25	59.68000 +0.65	59.77	58.76	59.62	637,686
23 Jun 25	59.03000 +0.48	59.36	58.03	58.60	658,533
20 Jun 25	58.55000 +0.99	58.78	57.45	57.67	1,332,087
18 Jun 25	57.56000 +0.82	57.65	56.48	56.86	480,917
17 Jun 25	56.74000 -0.66	57.49	56.61	56.90	448,218
16 Jun 25	57.40000 +0.97	57.55	56.37	56.69	430,548
13 Jun 25	56.43000 -0.48	56.60	55.53	55.95	412,640
12 Jun 25	56.91000 +0.71	56.98	55.94	56.29	393,287
11 Jun 25	56.20000 -0.53	57.19	56.15	56.91	428,017
10 Jun 25	56.73000 -0.47	57.26	56.00	57.21	517,599
09 Jun 25	57.20000 -0.74	58.17	56.86	57.90	459,485
06 Jun 25	57.94000 +0.99	58.03	57.02	57.49	453,088
05 Jun 25	56.95000 -0.19	57.37	56.74	56.88	427,071
04 Jun 25	57.14000 +0.30	57.40	56.54	56.54	347,413
03 Jun 25	56.84000 +0.34	57.42	55.74	56.63	562,978
02 Jun 25	56.50000 +1.49	56.59	54.67	54.93	653,667
30 May 25	55.01000 +0.35	55.40	54.11	54.25	696,708
29 May 25	54.66000 -0.35	55.42	54.20	55.19	774,617
28 May 25	55.01000 +0.04	55.05	54.31	54.87	421,966
27 May 25	54.97000 +1.44	55.11	53.82	54.16	578,541
23 May 25	53.53000 -0.17	53.94	52.58	52.90	377,936
22 May 25	53.70000 +0.73	53.99	52.52	52.69	415,510
21 May 25	52.97000 -1.35	53.99	52.78	53.73	400,952
20 May 25	54.32000 -0.96	55.03	52.78	55.01	328,991
19 May 25	55.28000 -0.02	55.41	50.51	54.99	338,331
16 May 25	55.30000 +0.25	55.60	54.69	54.95	451,289
15 May 25	55.05000 +0.98	55.10	54.00	54.08	690,628
14 May 25	54.07000 -0.20	54.51	53.83	54.30	682,306
13 May 25	54.27000 -0.47	54.90	54.22	54.90	660,153
12 May 25	54.74000 +1.62	55.33	54.01	55.00	625,824
09 May 25	53.12000 -0.35	53.63	52.82	52.82	518,354
08 May 25	53.47000 +0.46	53.83	52.78	53.65	593,366
07 May 25	53.01000 -0.43	53.97	52.59	52.63	973,528
06 May 25	53.44000 +1.13	53.55	51.75	51.75	818,929
05 May 25	52.31000 +0.81	52.98	51.07	51.49	1,116,961
02 May 25	51.50000 +4.97	51.55	46.89	46.89	1,522,862
01 May 25	46.53000 +5.42	50.79	45.52	48.73	2,627,353
30 Apr 25	41.11000 -0.07	41.22	40.11	40.47	972,244
29 Apr 25	41.18000 +0.43	41.20	40.37	40.53	606,265
28 Apr 25	40.75000 -0.31	41.27	40.00	40.92	674,397
25 Apr 25	41.05500 +0.58	41.12	40.43	40.43	443,022
24 Apr 25	40.48000 -0.03	40.93	40.15	40.48	628,253
23 Apr 25	40.51000 +0.57	41.54	40.28	40.84	744,041
22 Apr 25	39.94000 +0.30	40.02	38.76	39.05	796,811
21 Apr 25	39.64000 +0.00	39.79	39.11	39.50	740,223
17 Apr 25	39.64000 +0.58	39.90	38.42	38.96	1,018,518
16 Apr 25	39.06000 -0.99	40.21	38.47	39.92	853,775
15 Apr 25	40.05000 -0.27	40.86	39.52	40.28	657,216
14 Apr 25	40.32000 +0.40	40.64	39.34	40.64	637,613
11 Apr 25	39.92000 +0.32	40.03	37.83	39.44	797,538
10 Apr 25	39.60000 -0.13	40.51	38.06	38.85	1,313,268
09 Apr 25	39.73000 +2.38	40.06	36.85	37.13	1,866,628
08 Apr 25	37.35000 -0.88	39.50	36.79	39.07	1,975,024
07 Apr 25	38.23000 +0.27	40.14	36.03	36.34	2,133,828
04 Apr 25	37.96000 +0.46	38.31	35.61	35.65	1,575,876
03 Apr 25	37.50000 -2.17	38.36	36.66	37.50	811,712
02 Apr 25	39.67000 +0.37	39.97	38.78	38.78	702,895
01 Apr 25	39.30000 +0.88	39.31	38.19	38.39	742,218
31 Mar 25	38.42000 +0.39	38.60	37.12	37.57	776,017
28 Mar 25	38.03000 -0.01	38.05	37.29	37.89	617,572
27 Mar 25	38.04000 +0.29	38.23	37.35	37.76	730,066
26 Mar 25	37.75000 -0.25	38.71	37.47	38.36	949,674
25 Mar 25	38.00000 -1.16	39.49	37.69	39.26	704,138
24 Mar 25	39.16000 +1.07	39.25	38.50	38.90	544,628
21 Mar 25	38.09000 +0.29	38.32	37.00	37.31	1,298,535
20 Mar 25	37.80000 -0.04	38.44	37.32	37.32	442,700
19 Mar 25	37.84000 +0.77	38.29	36.78	37.18	763,928
18 Mar 25	37.07000 -0.80	37.46	36.78	37.46	559,462
17 Mar 25	37.87000 -0.53	38.70	37.76	38.29	557,034
14 Mar 25	38.40000 +1.20	38.50	37.37	37.37	759,208
13 Mar 25	37.20000 -1.61	39.40	37.05	39.40	976,037
12 Mar 25	38.81000 +0.90	39.24	38.01	38.91	1,072,681
11 Mar 25	37.91000 -0.50	39.13	37.42	38.24	878,588
10 Mar 25	38.41000 -1.03	39.70	37.98	38.96	872,574
07 Mar 25	39.44000 -1.29	41.30	39.04	40.59	1,078,587
06 Mar 25	40.73000 -1.32	42.63	40.70	41.92	897,822
05 Mar 25	42.05000 -0.02	42.81	41.45	41.74	1,115,423
04 Mar 25	42.07000 +1.40	42.27	40.56	40.87	1,594,534
03 Mar 25	40.67000 -4.81	45.52	40.40	45.50	1,800,003
28 Feb 25	45.48000 -0.73	46.00	42.91	45.98	2,639,983
27 Feb 25	46.21000 -10.96	56.97	46.00	56.00	2,247,802
26 Feb 25	57.17000 -0.38	59.17	57.05	57.25	809,000
25 Feb 25	57.55000 +0.23	58.84	57.31	57.76	701,780
24 Feb 25	57.32000 +0.22	58.00	56.39	57.52	475,849
21 Feb 25	57.10000 -1.32	58.96	56.87	58.93	602,121
20 Feb 25	58.42000 +0.23	58.56	57.58	58.01	481,658
19 Feb 25	58.19000 -1.18	58.93	58.18	58.80	745,162
18 Feb 25	59.37000 -0.09	59.82	58.22	59.66	596,527
14 Feb 25	59.46000 +0.60	60.19	59.20	59.32	423,054
13 Feb 25	58.86000 +1.11	59.12	57.94	58.24	322,718
12 Feb 25	57.75000 -0.50	58.08	56.43	57.14	452,676
11 Feb 25	58.25000 +0.40	58.92	57.55	57.55	350,752
10 Feb 25	57.85000 -1.07	59.75	57.71	59.06	396,208
07 Feb 25	58.92000 -0.66	60.20	58.78	59.64	380,700
06 Feb 25	59.58000 -1.26	61.07	59.00	60.87	465,468
05 Feb 25	60.84000 +1.11	61.64	60.18	60.18	586,396
04 Feb 25	59.73000 +1.54	59.81	57.67	58.15	733,941
03 Feb 25	58.19000 -1.69	59.23	57.41	57.57	1,293,371
31 Jan 25	59.88000 -2.04	62.22	59.25	61.64	1,082,791
30 Jan 25	61.92000 -0.47	63.49	61.66	62.82	524,770
29 Jan 25	62.39000 +1.06	62.50	61.01	61.14	673,732
28 Jan 25	61.33000 +0.22	62.00	60.25	61.34	703,908
27 Jan 25	61.11000 +2.66	61.13	57.21	57.93	794,321
24 Jan 25	58.45000 +0.49	58.53	57.70	57.94	451,159
23 Jan 25	57.96000 -0.42	58.54	57.39	58.06	519,145
22 Jan 25	58.38000 -0.53	59.45	58.31	58.81	390,468
21 Jan 25	58.91000 +0.38	59.75	58.37	58.70	577,445
17 Jan 25	58.53000 +1.48	58.75	57.39	57.39	537,005
16 Jan 25	57.05000 +0.78	57.36	56.06	56.54	591,178
15 Jan 25	56.27000 -0.12	57.88	56.13	57.19	825,478
14 Jan 25	56.39000 +0.71	57.63	55.90	56.50	1,866,406
13 Jan 25	55.68000 +0.19	55.69	52.65	54.64	649,920
10 Jan 25	55.49000 -1.19	56.12	54.69	55.54	595,950
08 Jan 25	56.68000 +1.63	57.19	54.57	54.88	735,327
07 Jan 25	55.05000 -0.09	55.43	54.21	55.09	711,224
06 Jan 25	55.14000 +0.25	55.74	54.59	54.78	517,738
03 Jan 25	54.89000 +0.06	55.37	54.60	55.05	401,632
02 Jan 25	54.83000 +0.16	55.88	54.79	55.17	440,772
31 Dec 24	54.67000 -0.08	55.50	54.66	54.88	329,925
30 Dec 24	54.75000 -0.93	55.68	54.50	55.21	404,357
27 Dec 24	55.68000 -1.14	56.69	55.28	56.27	367,894
26 Dec 24	56.82000 +0.34	56.90	56.07	56.07	369,172
24 Dec 24	56.48000 +1.00	56.56	55.47	55.47	245,495
23 Dec 24	55.48000 -0.61	56.78	55.25	56.12	692,013
20 Dec 24	56.09000 +0.68	56.54	54.02	54.52	1,565,789
19 Dec 24	55.41000 -0.31	56.70	55.24	55.85	611,573
18 Dec 24	55.72000 -1.90	58.63	55.43	58.09	629,029
17 Dec 24	57.62000 -0.15	58.11	57.07	57.56	500,851
16 Dec 24	57.77000 -1.16	59.59	57.76	58.81	570,041
13 Dec 24	58.93000 -0.38	59.45	58.49	58.92	423,258
12 Dec 24	59.31000 +0.70	59.81	57.97	57.97	612,931
11 Dec 24	58.61000 -0.21	59.71	57.94	58.76	643,260
10 Dec 24	58.82000 +1.30	59.11	56.99	57.24	699,750
09 Dec 24	57.52000 -1.28	59.26	57.38	59.00	680,128
06 Dec 24	58.80000 +1.53	58.99	57.47	57.47	450,508
05 Dec 24	57.27000 -2.12	58.72	56.78	58.57	591,233
04 Dec 24	59.39000 +0.97	59.63	57.76	58.33	403,409
03 Dec 24	58.42000 +0.19	58.57	57.49	58.52	587,138
02 Dec 24	58.23000 -0.37	58.89	56.56	58.89	513,891
29 Nov 24	58.60000 +0.43	59.24	57.97	58.76	293,323
27 Nov 24	58.17000 -0.46	59.14	57.53	58.24	401,605
26 Nov 24	58.63000 -0.91	59.07	57.85	59.04	492,058
25 Nov 24	59.54000 +1.08	60.42	59.08	59.19	599,264
22 Nov 24	58.46000 +1.02	59.01	57.74	57.94	543,567
21 Nov 24	57.44000 +1.12	57.58	56.01	56.79	445,060
20 Nov 24	56.32000 +2.22	56.36	53.96	54.18	429,778
19 Nov 24	54.10000 -0.19	54.33	53.24	54.12	461,275
18 Nov 24	54.29000 -0.58	55.40	54.12	54.95	338,258
15 Nov 24	54.87000 -0.69	55.76	54.55	55.35	397,262
14 Nov 24	55.56000 -0.97	56.85	55.17	56.00	377,731
13 Nov 24	56.53000 -0.25	57.52	56.33	57.38	448,146
12 Nov 24	56.78000 -0.98	58.47	56.43	57.71	468,897
11 Nov 24	57.76000 -0.63	58.86	57.51	58.69	493,807
08 Nov 24	58.39000 +1.40	58.83	57.01	57.25	581,306
07 Nov 24	56.99000 -0.35	58.17	56.21	56.88	715,339
06 Nov 24	57.34000 +2.52	57.49	54.35	56.99	1,048,330
05 Nov 24	54.82000 +1.89	55.00	52.65	53.01	1,121,996
04 Nov 24	52.93000 +3.41	53.60	47.69	50.15	1,136,894
01 Nov 24	49.52000 -0.17	50.54	49.29	49.89	582,209
31 Oct 24	49.69000 -1.88	51.50	49.53	51.39	582,487
30 Oct 24	51.57000 +1.83	51.71	49.74	49.74	581,800
29 Oct 24	49.74000 +0.23	49.76	48.69	49.05	434,054
28 Oct 24	49.51000 -0.46	50.54	49.50	50.40	324,237
25 Oct 24	49.97000 -0.24	50.87	49.80	50.39	337,565
24 Oct 24	50.21000 +0.20	50.28	49.49	49.78	470,917
23 Oct 24	50.01000 +0.07	50.65	49.30	49.37	490,993
22 Oct 24	49.94000 -1.19	51.16	49.73	51.08	364,804
21 Oct 24	51.13000 -1.40	52.54	50.97	52.22	423,274
18 Oct 24	52.53000 +0.04	53.10	52.31	52.74	858,933
17 Oct 24	52.49000 +1.11	52.54	51.43	51.50	954,556
16 Oct 24	51.38000 +0.01	52.49	51.22	51.79	761,176
15 Oct 24	51.37000 +0.28	51.88	50.98	51.23	934,604
14 Oct 24	51.09000 +1.50	51.12	49.38	49.44	672,088
11 Oct 24	49.59000 +0.82	49.70	48.60	48.60	771,210
10 Oct 24	48.77000 +0.64	48.78	47.77	47.92	710,955
09 Oct 24	48.13000 +0.27	48.18	47.55	48.03	543,960
08 Oct 24	47.86000 +0.21	48.58	47.77	47.81	404,583
07 Oct 24	47.65000 -0.13	47.67	46.94	47.49	527,043
04 Oct 24	47.78000 +0.83	47.84	47.09	47.41	415,940
03 Oct 24	46.95000 +0.24	47.11	46.23	46.53	562,836
02 Oct 24	46.71000 -0.40	47.22	46.57	46.96	398,162
01 Oct 24	47.11000 -0.88	48.10	46.82	47.62	472,614
30 Sep 24	47.99000 -0.63	48.87	47.76	48.59	438,754
27 Sep 24	48.62000 +0.27	49.16	48.37	48.40	386,628
26 Sep 24	48.35000 -0.19	49.12	48.28	48.94	408,916
25 Sep 24	48.54000 +0.32	48.78	47.96	48.20	579,407
24 Sep 24	48.22000 +0.94	48.37	47.24	47.35	703,239
23 Sep 24	47.28000 -1.27	48.85	47.25	48.55	782,553
20 Sep 24	48.55000 -0.33	48.95	48.24	48.81	1,608,322
19 Sep 24	48.88000 +0.46	49.43	48.26	49.40	599,409
18 Sep 24	48.42000 -0.37	49.40	48.32	48.79	565,262
17 Sep 24	48.79000 +0.40	49.36	48.17	48.71	601,164
16 Sep 24	48.39000 +0.64	48.92	47.68	48.00	543,861
13 Sep 24	47.75000 +0.12	48.31	47.67	48.10	496,200
12 Sep 24	47.63000 -0.12	48.53	47.60	47.79	504,944
11 Sep 24	47.75000 +0.12	47.81	46.49	47.26	452,147
10 Sep 24	47.63000 +0.16	47.73	47.25	47.67	428,342
09 Sep 24	47.47000 -0.12	47.93	47.00	47.63	539,982
06 Sep 24	47.59000 -0.29	48.39	47.37	48.04	455,738
05 Sep 24	47.88000 -0.11	48.25	47.47	48.25	533,949
04 Sep 24	47.99000 +0.30	48.33	47.19	47.81	467,618
03 Sep 24	47.69000 -0.39	48.55	47.42	47.94	694,363
30 Aug 24	48.08000 +0.53	48.13	47.55	47.63	622,877
29 Aug 24	47.55000 +0.01	48.22	47.49	47.89	613,519
28 Aug 24	47.54000 -1.06	48.57	47.34	48.23	727,447
27 Aug 24	48.60000 +0.11	49.10	48.13	48.46	667,207
26 Aug 24	48.49000 -0.03	49.21	48.38	48.77	702,401
23 Aug 24	48.52000 +1.28	48.71	47.44	47.59	612,276
22 Aug 24	47.24000 -0.98	48.44	47.02	48.14	656,933
21 Aug 24	48.22000 +0.96	48.26	47.28	47.28	943,357
20 Aug 24	47.26000 +0.57	47.74	46.79	46.82	791,105
19 Aug 24	46.69000 +0.34	47.00	46.15	46.40	521,901
16 Aug 24	46.35000 -0.28	46.79	45.90	46.47	623,713
15 Aug 24	46.63000 +0.54	46.73	46.19	46.46	675,382
14 Aug 24	46.09000 +0.09	46.66	45.47	46.18	842,436
13 Aug 24	46.00000 +0.84	46.04	45.34	45.34	881,184
12 Aug 24	45.16000 +0.33	45.70	44.31	44.61	1,025,664
09 Aug 24	44.82500 +0.12	45.55	44.48	44.66	648,192
08 Aug 24	44.71000 +0.88	45.76	44.12	44.12	859,866
07 Aug 24	43.83000 -0.88	45.24	43.78	45.00	841,061
06 Aug 24	44.71000 +1.03	45.41	43.22	43.68	1,079,732
05 Aug 24	43.68000 -0.32	44.62	41.88	43.00	928,251
02 Aug 24	44.00000 -0.50	45.00	43.13	44.34	1,232,961
01 Aug 24	44.50000 +5.04	48.22	42.33	42.68	2,623,884
31 Jul 24	39.46000 -0.23	40.13	39.18	39.91	1,933,029
30 Jul 24	39.69000 +0.16	40.48	39.15	39.54	759,351
29 Jul 24	39.53000 +1.36	39.58	38.17	38.23	1,127,718
26 Jul 24	38.17000 +1.25	38.38	37.20	37.66	559,474
25 Jul 24	36.92000 +0.32	37.19	36.17	36.75	725,732
24 Jul 24	36.60000 -1.00	37.42	36.59	37.42	726,927
23 Jul 24	37.60000 +0.25	38.07	37.18	37.18	711,276
22 Jul 24	37.35000 +0.67	37.50	36.13	36.90	598,230
19 Jul 24	36.68000 -0.37	37.35	36.44	37.29	607,858
18 Jul 24	37.05000 -0.55	38.23	37.01	37.22	484,581
17 Jul 24	37.60000 -0.21	38.66	37.47	37.73	812,183
16 Jul 24	37.81000 +2.03	37.88	36.16	36.20	921,079
15 Jul 24	35.78000 +1.03	36.00	34.60	35.00	628,919
12 Jul 24	34.75000 -0.15	35.53	34.73	35.47	602,894
11 Jul 24	34.90000 +1.19	34.92	33.98	34.29	1,546,606
10 Jul 24	33.71000 +0.70	33.80	33.18	33.30	792,995
09 Jul 24	33.01000 -0.53	33.64	32.95	33.33	462,411
08 Jul 24	33.54000 -0.39	34.78	33.53	34.27	471,604
05 Jul 24	33.93000 -0.56	34.53	33.90	34.42	551,846
03 Jul 24	34.49000 +0.37	34.49	33.90	34.12	327,185
02 Jul 24	34.12000 +0.73	34.47	33.38	33.49	804,725
01 Jul 24	33.39000 -0.40	34.23	33.24	33.77	536,886
28 Jun 24	33.79000 -0.01	34.18	33.42	34.07	725,394
27 Jun 24	33.80000 -0.11	34.53	33.48	34.11	494,297
26 Jun 24	33.91000 -1.18	34.93	33.76	34.67	895,633
25 Jun 24	35.09000 -0.69	36.03	35.07	36.03	578,916
24 Jun 24	35.78000 +0.28	36.34	35.35	35.57	868,014
21 Jun 24	35.50000 +0.02	35.53	34.89	35.33	1,993,312
20 Jun 24	35.48000 +0.17	35.79	35.10	35.25	643,010
18 Jun 24	35.31000 +0.12	35.50	35.10	35.10	568,563
17 Jun 24	35.19000 +0.30	35.38	34.64	34.79	593,180
14 Jun 24	34.89000 -0.10	34.89	34.38	34.50	522,759
13 Jun 24	34.99000 -0.08	35.06	34.53	34.89	537,891
12 Jun 24	35.07000 +0.50	35.63	34.83	35.33	867,403
11 Jun 24	34.57000 -0.40	34.90	34.33	34.81	668,454
10 Jun 24	34.97000 -0.46	35.18	34.58	35.06	552,271
07 Jun 24	35.43000 -1.05	36.17	35.18	36.06	720,812
06 Jun 24	36.48000 -1.06	37.58	36.31	37.43	667,840
05 Jun 24	37.54000 +0.94	37.77	36.44	36.57	879,651
04 Jun 24	36.60000 +1.10	36.98	34.49	35.48	909,406
03 Jun 24	35.50000 +0.13	35.73	35.29	35.29	574,481
31 May 24	35.37000 +0.50	35.39	34.76	34.97	553,955
30 May 24	34.87000 +0.23	35.15	34.76	34.87	419,420
29 May 24	34.64000 -0.34	34.94	34.34	34.61	584,923
28 May 24	34.98000 -0.21	35.78	34.82	35.35	409,545
24 May 24	35.19000 +0.35	35.22	34.79	35.19	468,446
23 May 24	34.84000 -0.61	35.37	34.48	35.37	508,019
22 May 24	35.45000 -0.16	35.96	35.26	35.58	589,421
21 May 24	35.61000 +0.14	35.79	35.13	35.43	505,839
20 May 24	35.47000 -0.44	36.07	35.32	35.89	524,378
17 May 24	35.91000 -0.06	36.13	35.74	36.12	460,821
16 May 24	35.97000 -0.62	36.74	35.95	36.63	424,527
15 May 24	36.59000 -0.22	37.03	36.41	36.92	574,480
14 May 24	36.81000 +0.55	36.96	36.41	36.65	686,676
13 May 24	36.26000 +0.11	36.64	36.08	36.39	554,073
10 May 24	36.15000 -0.50	36.94	36.14	36.79	491,468
09 May 24	36.65000 +0.53	36.89	36.25	36.25	583,769
08 May 24	36.12000 +0.18	36.26	35.51	35.74	694,968
07 May 24	35.94000 -0.01	36.03	35.60	35.85	857,764
06 May 24	35.95000 +1.30	35.97	34.85	34.85	1,074,358
03 May 24	34.65000 +0.63	35.02	33.76	34.50	1,038,046
02 May 24	34.02000 +3.26	34.17	31.35	32.51	2,405,385
01 May 24	30.76000 +0.07	31.28	30.57	30.72	723,862
30 Apr 24	30.69000 -0.59	31.23	30.65	31.11	666,562
29 Apr 24	31.28000 +0.23	31.40	31.16	31.29	524,546
26 Apr 24	31.05000 +0.36	31.51	30.31	30.59	686,989
25 Apr 24	30.69000 -0.23	31.03	30.53	30.83	429,314
24 Apr 24	30.92000 -0.13	31.15	30.82	31.04	441,483
23 Apr 24	31.05000 +0.23	31.30	30.80	30.82	560,097
22 Apr 24	30.82000 +0.35	30.85	30.35	30.77	629,372
19 Apr 24	30.47000 +0.46	30.76	29.90	29.90	708,821
18 Apr 24	30.01000 +0.42	30.12	29.65	29.65	674,318
17 Apr 24	29.59000 -0.36	30.10	29.41	30.08	514,311
16 Apr 24	29.95000 -0.26	30.41	29.93	30.15	659,054
15 Apr 24	30.21000 -0.11	30.56	30.20	30.45	737,274
12 Apr 24	30.32000 -0.12	30.59	30.23	30.23	529,488
11 Apr 24	30.44000 +0.18	30.84	30.11	30.31	893,922
10 Apr 24	30.26000 -0.75	30.61	29.95	30.61	830,393
09 Apr 24	31.01000 +0.08	31.12	30.65	30.95	1,064,403
08 Apr 24	30.93000 +0.18	30.94	30.71	30.78	498,780
05 Apr 24	30.75000 -0.06	31.09	30.45	30.81	680,369
04 Apr 24	30.81000 -0.51	31.67	30.79	31.65	764,959
03 Apr 24	31.32000 -0.49	31.69	31.14	31.52	929,494
02 Apr 24	31.81000 -0.23	32.03	31.70	31.76	668,432
01 Apr 24	32.04000 -0.54	32.77	31.95	32.61	610,083
28 Mar 24	32.58000 +0.27	32.83	32.28	32.61	641,196
27 Mar 24	32.31000 +0.62	32.36	31.88	31.98	650,683
26 Mar 24	31.69000 -0.11	32.06	31.65	31.94	623,639
25 Mar 24	31.80000 -0.15	32.20	31.71	32.11	601,302
22 Mar 24	31.95000 +0.29	32.00	31.34	31.73	754,879
21 Mar 24	31.66000 +0.47	31.93	31.00	31.20	818,048
20 Mar 24	31.19000 +0.46	31.24	30.46	30.55	554,697
19 Mar 24	30.73000 +0.36	30.80	30.30	30.44	542,307
18 Mar 24	30.37000 -0.30	31.13	30.22	30.60	891,864
15 Mar 24	30.67000 +0.24	30.69	30.20	30.40	1,302,738
14 Mar 24	30.43000 -1.47	31.94	30.21	31.85	829,276
13 Mar 24	31.90000 +0.24	32.29	31.55	31.55	786,033
12 Mar 24	31.66000 +0.01	31.71	31.47	31.55	666,783
11 Mar 24	31.65000 +0.15	31.76	31.14	31.53	591,596
08 Mar 24	31.50000 +0.09	32.03	31.17	31.61	615,803
07 Mar 24	31.41000 +0.87	31.50	30.69	30.80	1,242,197
06 Mar 24	30.54000 +0.39	30.64	30.11	30.12	717,878
05 Mar 24	30.15000 -0.62	30.95	30.12	30.74	938,038
04 Mar 24	30.77000 -0.37	31.59	30.75	31.22	877,462
01 Mar 24	31.14000 -0.22	31.58	30.86	31.20	1,087,295
29 Feb 24	31.36000 +0.24	31.71	30.45	31.59	1,468,561
28 Feb 24	31.12000 -1.91	31.79	29.67	30.20	2,213,871
27 Feb 24	33.03000 +0.16	33.15	32.78	32.99	1,006,922
26 Feb 24	32.87000 -0.11	33.12	32.60	32.90	923,256
23 Feb 24	32.98000 +0.49	33.36	32.31	32.68	674,866
22 Feb 24	32.49000 -0.04	32.72	32.13	32.51	676,154
21 Feb 24	32.53000 +0.24	32.53	32.03	32.24	501,559
20 Feb 24	32.29000 -0.85	32.98	32.23	32.80	676,403
16 Feb 24	33.14000 -0.04	33.67	32.97	33.05	628,331
15 Feb 24	33.18000 -0.46	33.88	33.08	33.71	909,960
14 Feb 24	33.64000 +0.54	33.65	33.03	33.44	1,227,939
13 Feb 24	33.10000 -0.51	33.76	32.69	32.82	781,176
12 Feb 24	33.61000 +0.56	33.65	32.87	33.02	807,237
09 Feb 24	33.05000 +0.57	33.19	32.56	32.66	707,451
08 Feb 24	32.48000 +0.45	32.67	32.03	32.18	1,352,837
07 Feb 24	32.03000 -0.34	32.33	31.75	32.33	537,646
06 Feb 24	32.37000 -0.03	32.60	32.11	32.28	453,734
05 Feb 24	32.40000 -0.65	32.73	32.34	32.69	521,945
02 Feb 24	33.05000 -0.12	33.18	32.54	32.98	471,375
01 Feb 24	33.17000 +0.41	33.18	32.49	32.79	479,324
31 Jan 24	32.76000 -0.72	33.57	32.64	33.43	535,868
30 Jan 24	33.48000 -0.12	33.72	32.95	33.40	519,179
29 Jan 24	33.60000 +0.17	33.76	33.19	33.27	663,160
26 Jan 24	33.43000 +0.09	33.66	33.27	33.45	408,618
25 Jan 24	33.34000 -0.04	33.82	33.04	33.82	341,380
24 Jan 24	33.38000 +0.25	33.79	33.13	33.52	591,502
23 Jan 24	33.13000 -0.09	33.50	32.94	33.50	422,244
22 Jan 24	33.22000 -0.11	33.63	33.10	33.42	969,081
19 Jan 24	33.33000 +0.17	33.55	32.96	33.26	323,996
18 Jan 24	33.16000 +0.42	33.17	32.79	32.96	343,719
17 Jan 24	32.74000 -0.15	32.85	32.51	32.60	465,007
16 Jan 24	32.89000 +0.04	32.89	32.44	32.46	440,315
12 Jan 24	32.85000 +0.06	33.20	32.54	33.02	396,829
11 Jan 24	32.79000 -0.12	33.01	32.41	32.67	406,242
10 Jan 24	32.91000 +0.15	33.17	32.65	32.74	409,890
09 Jan 24	32.76000 -0.21	33.00	32.68	32.73	467,350
08 Jan 24	32.97000 -0.06	33.20	32.61	32.99	567,411
05 Jan 24	33.03000 -0.48	33.64	33.01	33.49	500,311
04 Jan 24	33.51000 +0.31	33.72	33.17	33.34	511,999
03 Jan 24	33.20000 -0.90	34.21	33.17	34.04	500,187
02 Jan 24	34.10000 -1.12	34.99	34.03	34.99	648,215
29 Dec 23	35.22000 -0.11	35.57	35.12	35.22	483,064
28 Dec 23	35.33000 -0.18	35.54	34.87	35.36	503,404
27 Dec 23	35.51000 -0.38	35.88	35.40	35.78	402,880
26 Dec 23	35.89000 -0.17	36.15	35.64	36.08	370,120
22 Dec 23	36.06000 -0.11	36.41	35.91	36.32	557,971
21 Dec 23	36.17000 +0.37	36.31	35.62	36.00	884,614
20 Dec 23	35.80000 -1.02	36.89	35.71	36.80	738,288
19 Dec 23	36.82000 +0.61	36.97	36.36	36.63	885,237
18 Dec 23	36.21000 +0.46	36.32	35.70	36.11	602,973
15 Dec 23	35.75000 -0.08	35.95	35.52	35.95	1,992,298
14 Dec 23	35.83000 -0.35	36.47	35.47	36.38	917,609
13 Dec 23	36.18000 +0.22	36.51	35.46	36.16	1,134,311
12 Dec 23	35.96000 +0.18	36.26	35.52	35.68	652,940
11 Dec 23	35.78000 +0.80	35.95	34.98	34.98	735,816
08 Dec 23	34.98000 -0.31	35.67	34.86	35.29	669,329
07 Dec 23	35.29000 +0.31	35.50	34.99	34.99	654,652
06 Dec 23	34.98000 -0.19	35.64	34.83	35.33	962,483
05 Dec 23	35.17000 +0.36	35.50	34.74	34.80	1,205,952
04 Dec 23	34.81000 +0.23	35.48	34.35	34.35	1,138,144
01 Dec 23	34.58000 +0.25	34.67	34.04	34.34	615,573
30 Nov 23	34.33000 -0.04	34.47	33.88	34.37	710,737
29 Nov 23	34.37000 +0.04	34.98	34.35	34.48	544,015
28 Nov 23	34.33000 -0.37	34.66	34.15	34.66	665,410
27 Nov 23	34.70000 +0.48	34.97	34.00	34.14	758,297
24 Nov 23	34.22000 +0.08	34.29	34.00	34.13	151,456
22 Nov 23	34.14000 +0.27	34.42	33.94	34.16	484,803
21 Nov 23	33.87000 -0.69	34.54	33.84	34.54	475,128
20 Nov 23	34.56000 +0.39	34.65	34.21	34.27	1,088,098
17 Nov 23	34.17000 +0.06	34.68	34.15	34.28	1,002,854
16 Nov 23	34.11000 -0.46	34.81	34.05	34.57	591,987
15 Nov 23	34.57000 -0.96	35.92	34.56	35.39	1,044,835
14 Nov 23	35.53000 +0.87	35.60	34.96	35.07	1,108,270
13 Nov 23	34.66000 +0.33	35.16	34.53	34.55	611,058
10 Nov 23	34.33000 +0.05	34.43	34.03	34.18	1,007,548
09 Nov 23	34.28000 -0.44	35.01	34.18	34.80	1,371,529
08 Nov 23	34.72000 -0.85	35.88	34.63	35.48	789,201
07 Nov 23	35.57000 +0.50	35.99	34.74	35.03	1,006,385
06 Nov 23	35.07000 +1.34	35.11	33.67	33.85	1,611,845
03 Nov 23	33.73000 +0.91	34.03	33.04	33.37	1,432,922
02 Nov 23	32.82000 -0.49	34.05	32.57	33.31	1,766,840
01 Nov 23	33.31000 +4.38	33.71	31.64	32.35	2,924,296
31 Oct 23	28.93000 +0.50	29.17	28.45	28.45	1,074,902
30 Oct 23	28.43000 +0.10	28.61	28.31	28.59	886,193
27 Oct 23	28.33000 -0.98	29.31	28.25	29.26	511,757
26 Oct 23	29.31000 -0.67	30.05	29.19	30.01	547,338
25 Oct 23	29.98000 -0.49	30.37	29.12	30.11	488,973
24 Oct 23	30.47000 +0.49	30.64	30.13	30.28	624,936
23 Oct 23	29.98000 -0.34	30.48	29.92	30.28	616,282
20 Oct 23	30.32000 +0.03	30.77	29.98	30.30	555,793
19 Oct 23	30.29000 +0.15	30.67	29.99	30.14	634,309
18 Oct 23	30.14000 -0.82	30.80	30.10	30.80	368,356
17 Oct 23	30.96000 -0.14	31.46	30.96	31.21	376,900
16 Oct 23	31.10000 +0.31	31.36	30.92	30.98	231,114
13 Oct 23	30.79000 +0.23	30.88	30.53	30.56	542,855
12 Oct 23	30.56000 -0.92	31.70	30.30	31.48	384,388
11 Oct 23	31.48000 +0.43	31.69	31.14	31.24	622,568
10 Oct 23	31.05000 +0.41	31.49	30.64	30.64	739,459
09 Oct 23	30.64000 +0.03	30.79	30.16	30.49	679,239
06 Oct 23	30.61000 +1.30	30.82	30.02	30.57	867,182
05 Oct 23	29.31000 -0.02	29.71	29.15	29.35	817,045
04 Oct 23	29.33000 +0.38	29.52	28.97	28.97	613,773
03 Oct 23	28.95000 -1.27	29.91	28.48	29.91	856,150
02 Oct 23	30.22000 -0.37	30.69	29.96	30.66	544,384
29 Sep 23	30.59000 -0.61	31.41	30.43	31.25	783,630
28 Sep 23	31.20000 +0.71	32.24	30.49	30.49	684,688
27 Sep 23	30.49000 +0.61	30.53	29.92	29.92	472,128
26 Sep 23	29.88000 -0.20	30.20	29.81	29.91	400,647
25 Sep 23	30.08000 -0.47	30.62	30.06	30.34	404,970
22 Sep 23	30.55000 +0.00	30.81	30.48	30.60	519,445
21 Sep 23	30.55000 -0.57	30.98	30.50	30.90	430,466
20 Sep 23	31.12000 +0.09	31.46	31.06	31.06	430,633
19 Sep 23	31.03000 -0.17	31.29	30.74	31.13	429,891
18 Sep 23	31.20000 -0.03	31.47	31.06	31.27	421,802
15 Sep 23	31.23000 -0.39	31.72	30.90	31.55	1,896,268
14 Sep 23	31.62000 -0.10	32.58	31.52	31.82	472,904
13 Sep 23	31.72000 -0.37	32.19	31.54	32.19	530,696
12 Sep 23	32.09000 -0.05	32.21	31.73	32.09	439,583
11 Sep 23	32.14000 +0.01	32.44	31.83	32.30	609,880
08 Sep 23	32.13000 +0.09	32.35	31.95	32.06	476,580
07 Sep 23	32.04000 -0.30	32.25	31.76	32.25	729,073
06 Sep 23	32.34000 -0.20	32.68	32.18	32.48	420,411
05 Sep 23	32.54000 -0.72	33.15	32.43	33.04	672,314
01 Sep 23	33.26000 +0.44	33.38	32.89	32.92	485,069
31 Aug 23	32.82000 -0.30	33.18	32.80	32.89	643,466
30 Aug 23	33.12000 -0.21	33.63	33.07	33.27	472,879
29 Aug 23	33.33000 +0.67	33.50	32.46	32.54	608,429
28 Aug 23	32.66000 +0.24	32.87	32.50	32.50	425,548
25 Aug 23	32.42000 +0.25	32.67	32.07	32.29	854,069
24 Aug 23	32.17000 -0.19	32.46	32.04	32.21	800,228
23 Aug 23	32.36000 -0.08	32.68	32.21	32.51	379,555
22 Aug 23	32.44000 +0.01	32.70	32.22	32.37	615,472
21 Aug 23	32.43000 -0.37	33.01	32.40	32.83	386,374
18 Aug 23	32.80000 -0.05	32.98	32.49	32.59	607,121
17 Aug 23	32.85000 -1.00	34.04	32.80	33.86	674,403
16 Aug 23	33.85000 -0.48	34.52	33.76	34.31	544,697
15 Aug 23	34.33000 -0.38	35.29	34.29	34.61	594,183
14 Aug 23	34.71000 +0.15	34.86	34.24	34.46	751,358
11 Aug 23	34.56000 +0.09	34.92	34.03	34.26	644,786
10 Aug 23	34.47000 -0.03	34.84	34.34	34.68	787,342
09 Aug 23	34.50000 -1.08	35.54	34.39	35.51	1,017,488
08 Aug 23	35.58000 -0.95	36.49	35.35	36.44	1,337,624
07 Aug 23	36.53000 -0.47	37.50	36.48	37.21	644,395
04 Aug 23	37.00000 +0.10	37.56	36.67	37.32	774,059
03 Aug 23	36.90000 -0.03	37.47	36.80	37.11	703,834
02 Aug 23	36.93000 +2.00	38.97	36.72	37.20	1,905,798
01 Aug 23	34.93000 +0.01	34.96	34.43	34.77	467,827
31 Jul 23	34.92000 +0.39	34.96	34.52	34.53	387,045
28 Jul 23	34.53000 +0.20	34.80	34.33	34.49	306,909
27 Jul 23	34.33000 -0.16	34.80	34.12	34.62	364,228
26 Jul 23	34.49000 +0.20	34.58	34.14	34.20	333,249
25 Jul 23	34.29000 +0.29	34.67	34.02	34.02	381,568
24 Jul 23	34.00000 -0.40	34.52	33.78	34.39	712,650
21 Jul 23	34.40000 +0.05	35.01	34.38	34.58	484,260
20 Jul 23	34.35000 -0.35	34.78	34.04	34.63	1,179,864
19 Jul 23	34.70000 +0.14	34.98	34.56	34.58	903,044
18 Jul 23	34.56000 +0.30	34.57	34.17	34.26	537,422
17 Jul 23	34.26000 +0.22	34.43	34.08	34.08	504,472
14 Jul 23	34.04000 -0.07	34.18	33.76	34.00	391,285
13 Jul 23	34.11000 +0.13	34.24	33.89	34.13	919,681
12 Jul 23	33.98000 +0.53	34.24	33.63	33.74	621,942
11 Jul 23	33.45000 +0.35	33.51	33.11	33.11	375,758
10 Jul 23	33.10000 +0.28	33.28	32.77	32.83	389,994
07 Jul 23	32.82000 +0.86	33.14	32.34	32.37	601,358
06 Jul 23	31.96000 +0.11	31.99	31.48	31.62	619,575
05 Jul 23	31.85000 +0.00	31.90	31.46	31.82	557,917
03 Jul 23	31.85000 -0.05	32.02	31.60	31.80	320,592
30 Jun 23	31.90000 +0.53	32.08	31.32	31.49	528,678
29 Jun 23	31.37000 +0.14	31.50	31.16	31.28	902,024
28 Jun 23	31.23000 -0.44	31.70	31.02	31.70	809,290
27 Jun 23	31.67000 +0.57	31.95	31.17	31.21	444,544
26 Jun 23	31.10000 +0.17	31.49	30.69	30.69	1,737,714
23 Jun 23	30.93000 -0.21	31.11	30.55	30.80	4,809,868
22 Jun 23	31.14000 -0.12	32.89	30.97	31.28	507,981
21 Jun 23	31.26000 +0.20	31.52	30.74	31.08	538,030
20 Jun 23	31.06000 -0.13	31.49	30.81	31.19	1,383,089
16 Jun 23	31.19000 +0.24	31.57	30.67	31.28	3,962,871
15 Jun 23	30.95000 -0.33	31.38	30.77	31.18	2,791,186
14 Jun 23	31.28000 -0.27	31.76	31.15	31.66	637,208
13 Jun 23	31.55000 -0.26	32.29	31.29	32.00	805,840
12 Jun 23	31.81000 -0.03	32.13	31.45	31.83	590,559
09 Jun 23	31.84000 -0.10	32.22	31.63	31.91	957,082
08 Jun 23	31.94000 -0.24	32.17	31.63	32.02	532,883
07 Jun 23	32.18000 -0.01	32.80	32.05	32.31	691,043
06 Jun 23	32.19000 +0.80	32.45	30.76	31.30	826,628
05 Jun 23	31.39000 -0.49	31.83	31.09	31.47	806,153
02 Jun 23	31.88000 +0.39	32.33	31.28	31.55	955,354
01 Jun 23	31.49000 +0.66	31.67	30.96	30.97	574,833
31 May 23	30.83000 +0.11	31.09	30.29	30.66	954,391
30 May 23	30.72000 -0.56	31.73	30.68	31.32	2,218,829
26 May 23	31.28000 -0.14	31.77	31.25	31.40	691,282
25 May 23	31.42000 +0.06	31.70	31.16	31.38	337,737
24 May 23	31.36000 +0.01	31.49	30.90	31.31	561,319
23 May 23	31.35000 +0.63	31.47	30.25	30.69	1,086,598
22 May 23	30.72000 -0.31	31.38	30.56	31.11	1,064,561
19 May 23	31.03000 -0.27	31.54	30.83	31.54	2,503,998
18 May 23	31.30000 -0.10	31.65	31.21	31.29	821,294
17 May 23	31.40000 -0.14	31.83	31.34	31.63	557,845
16 May 23	31.54000 -0.24	31.92	31.38	31.65	467,256
15 May 23	31.78000 +0.22	31.95	31.35	31.53	774,664
12 May 23	31.56000 +0.52	31.79	30.93	31.19	458,573
11 May 23	31.04000 +0.20	31.19	30.65	30.75	464,169
10 May 23	30.84000 +0.15	31.37	30.48	31.15	1,015,578
09 May 23	30.69000 +0.42	30.81	30.00	30.08	471,168
08 May 23	30.27000 +0.49	30.50	29.69	29.85	627,572
05 May 23	29.78000 -0.26	30.94	29.11	30.46	1,346,341
04 May 23	30.04000 +3.37	30.52	27.76	28.53	2,636,232
03 May 23	26.67000 +0.24	27.28	26.55	26.55	437,323
02 May 23	26.43000 -0.81	27.29	26.09	27.06	389,373
01 May 23	27.24000 -0.12	27.78	27.14	27.40	514,344
28 Apr 23	27.36000 +0.52	27.67	26.59	26.59	439,053
27 Apr 23	26.84000 +0.55	26.86	26.25	26.43	405,636
26 Apr 23	26.29000 -0.26	26.67	26.20	26.44	248,857
25 Apr 23	26.55000 -0.67	27.14	26.52	26.93	327,638
24 Apr 23	27.22000 +0.03	27.47	26.64	27.23	254,916
21 Apr 23	27.19000 +0.05	27.25	26.30	27.17	416,139
20 Apr 23	27.14000 -0.25	27.47	26.94	27.14	332,508
19 Apr 23	27.39000 -0.06	27.48	27.06	27.41	346,643
18 Apr 23	27.45000 +0.10	27.70	27.15	27.54	812,314
17 Apr 23	27.35000 +0.17	27.39	26.91	27.32	438,640
14 Apr 23	27.18000 -0.28	27.65	26.99	27.51	285,711
13 Apr 23	27.46000 +0.96	27.48	26.58	26.73	451,313
12 Apr 23	26.50000 -0.51	27.22	26.44	27.19	365,642
11 Apr 23	27.01000 -0.07	27.32	26.94	27.13	637,618
10 Apr 23	27.08000 +0.08	27.18	26.57	26.76	701,717
06 Apr 23	27.00000 -0.05	27.53	26.75	27.06	298,491
05 Apr 23	27.05000 -0.83	27.81	26.89	27.68	341,661
04 Apr 23	27.88000 -0.14	28.08	27.47	27.76	795,970
03 Apr 23	28.02000 +0.14	28.14	27.47	27.95	523,157
31 Mar 23	27.88000 +0.71	28.16	27.28	27.28	628,792
30 Mar 23	27.17000 +0.37	27.42	26.86	27.03	1,905,724
29 Mar 23	26.80000 -0.50	27.56	26.66	27.56	469,269
28 Mar 23	27.30000 +0.35	27.34	26.65	26.87	841,585
27 Mar 23	26.95000 +0.53	27.03	26.23	26.43	2,164,353
24 Mar 23	26.42000 +0.24	26.60	25.67	26.06	1,973,049
23 Mar 23	26.18000 -1.13	27.58	25.91	27.49	1,943,261
22 Mar 23	27.31000 -0.55	27.97	27.27	27.77	2,752,256
21 Mar 23	27.86000 +1.46	28.15	26.67	26.67	2,471,631
20 Mar 23	26.40000 +1.04	26.57	25.36	25.54	3,681,877
17 Mar 23	25.36000 -0.36	26.15	24.98	25.62	4,536,364
16 Mar 23	25.72000 +0.02	26.13	25.41	25.60	978,817
15 Mar 23	25.70000 -0.23	25.92	25.02	25.35	1,142,855
14 Mar 23	25.93000 +0.19	26.76	25.58	26.38	778,700
13 Mar 23	25.74000 +0.00	27.40	25.01	25.35	855,525
10 Mar 23	25.74000 -1.26	27.04	25.65	26.94	786,011
09 Mar 23	27.00000 -0.66	27.85	26.98	27.64	1,011,603
08 Mar 23	27.66000 -0.25	28.01	27.53	28.01	721,903
07 Mar 23	27.91000 -0.78	28.93	27.85	28.71	638,935
06 Mar 23	28.69000 +0.35	29.30	28.24	28.34	898,752
03 Mar 23	28.34000 -1.12	29.68	28.25	29.68	1,576,745
02 Mar 23	29.46000 +1.49	33.88	29.37	30.62	2,989,652
01 Mar 23	27.97000 -0.28	29.66	27.28	28.14	970,701
28 Feb 23	28.25000 +0.03	28.61	28.09	28.19	1,030,179
27 Feb 23	28.22000 -0.16	28.86	28.16	28.69	714,321
24 Feb 23	28.38000 -0.20	28.38	27.73	28.33	545,554
23 Feb 23	28.58000 +0.12	28.61	27.90	28.59	923,238
22 Feb 23	28.46000 +0.11	28.67	28.12	28.35	781,271
21 Feb 23	28.35000 -0.06	28.70	27.88	28.16	816,830
17 Feb 23	28.41000 -0.11	28.58	27.97	28.58	384,154
16 Feb 23	28.52000 -1.01	29.26	28.45	29.14	489,150
15 Feb 23	29.53000 +0.33	29.69	29.00	29.12	719,291
14 Feb 23	29.20000 +0.94	29.37	27.59	28.12	726,181
13 Feb 23	28.26000 +0.93	28.30	26.93	27.45	549,808
10 Feb 23	27.33000 +0.18	27.44	26.69	26.89	635,712
09 Feb 23	27.15000 -0.39	28.23	27.13	27.87	353,578
08 Feb 23	27.54000 -0.37	27.80	27.30	27.66	432,486
07 Feb 23	27.91000 +0.35	28.05	27.11	27.38	336,333
06 Feb 23	27.56000 +0.10	27.78	26.83	27.29	602,581
03 Feb 23	27.46000 -0.90	28.37	27.23	27.79	548,816
02 Feb 23	28.36000 +0.81	28.63	27.80	27.80	528,024
01 Feb 23	27.55000 +0.37	27.75	26.86	27.14	708,991
31 Jan 23	27.18000 +0.48	27.27	26.29	26.70	660,418
30 Jan 23	26.70000 -0.18	26.85	26.48	26.66	329,945
27 Jan 23	26.88000 +0.20	27.00	26.21	26.69	347,675
26 Jan 23	26.68000 +0.76	26.74	25.86	26.23	343,585
25 Jan 23	25.92000 +0.15	25.97	25.23	25.56	418,542
24 Jan 23	25.77000 +0.11	25.95	25.49	25.74	907,969
23 Jan 23	25.66000 +0.76	25.68	24.79	24.97	501,344
20 Jan 23	24.90000 +1.02	24.95	23.51	24.03	907,735
19 Jan 23	23.88000 +0.18	24.05	23.20	23.56	881,087
18 Jan 23	23.70000 -0.11	24.43	23.58	24.03	424,522
17 Jan 23	23.81000 -0.10	24.32	23.43	23.97	637,392
13 Jan 23	23.91000 +0.37	24.04	22.87	23.46	547,345
12 Jan 23	23.54000 +0.18	23.79	23.20	23.52	719,756
11 Jan 23	23.36000 +0.70	23.55	22.85	22.85	1,003,878
10 Jan 23	22.66000 +0.88	22.79	21.67	21.73	1,192,386
09 Jan 23	21.78000 -0.07	22.70	21.45	21.98	569,824
06 Jan 23	21.85000 +0.41	22.32	21.47	21.65	404,418
05 Jan 23	21.44000 -0.05	21.55	20.95	21.23	384,494
04 Jan 23	21.49000 +0.19	21.78	20.58	21.54	496,753
03 Jan 23	21.30000 +0.50	21.59	20.56	21.14	700,245
30 Dec 22	20.80000 -0.02	21.14	20.60	20.60	1,074,234
29 Dec 22	20.82000 +0.79	20.84	20.08	20.20	579,904
28 Dec 22	20.03000 +0.16	20.10	19.57	19.90	859,704
27 Dec 22	19.87000 +0.32	20.11	19.40	19.52	683,648
23 Dec 22	19.55000 -0.12	19.93	19.06	19.67	911,746
22 Dec 22	19.67000 -0.59	20.17	19.42	20.05	776,279
21 Dec 22	20.26000 +0.14	20.56	20.01	20.18	846,570
20 Dec 22	20.12000 -0.18	20.67	20.08	20.18	705,105
19 Dec 22	20.30000 -0.55	21.25	20.16	20.86	1,122,101
16 Dec 22	20.85000 -0.50	21.40	20.72	21.13	1,595,755
15 Dec 22	21.35000 -1.18	22.40	21.32	22.33	705,001
14 Dec 22	22.53000 -0.23	23.12	22.21	22.66	470,446
13 Dec 22	22.76000 +0.11	24.16	22.45	23.33	599,643
12 Dec 22	22.65000 +0.54	22.83	22.03	22.15	501,862
09 Dec 22	22.11000 +0.01	22.44	21.92	22.12	760,706
08 Dec 22	22.10000 -0.78	23.23	21.93	22.93	705,932
07 Dec 22	22.88000 +0.10	23.05	22.64	22.64	604,506
06 Dec 22	22.78000 -0.36	23.32	22.52	23.17	482,930
05 Dec 22	23.14000 -0.19	23.25	22.40	22.40	596,556
02 Dec 22	23.33000 -0.05	23.56	22.87	22.99	593,787
01 Dec 22	23.38000 +0.01	24.16	23.20	23.61	380,364
30 Nov 22	23.37000 +0.32	23.61	22.66	23.05	880,195
29 Nov 22	23.05000 -0.15	23.41	22.91	23.13	374,136
28 Nov 22	23.20000 -0.53	24.14	23.08	23.69	441,638
25 Nov 22	23.73000 +0.03	23.83	23.32	23.83	258,535
23 Nov 22	23.70000 +0.14	23.86	23.44	23.65	433,940
22 Nov 22	23.56000 +0.08	23.78	23.28	23.55	432,891
21 Nov 22	23.48000 +0.23	23.50	22.80	23.12	742,867
18 Nov 22	23.25000 -0.34	24.21	23.12	24.08	466,162
17 Nov 22	23.59000 -0.62	23.95	23.56	23.86	549,669
16 Nov 22	24.21000 -0.39	24.64	23.98	24.15	624,914
15 Nov 22	24.60000 +0.09	25.13	24.31	24.93	624,076
14 Nov 22	24.51000 -0.51	25.32	24.41	24.81	831,603
11 Nov 22	25.02000 +0.61	25.16	24.14	24.71	782,530
10 Nov 22	24.41000 +1.48	24.70	23.90	24.00	841,338
09 Nov 22	22.93000 -0.27	23.55	22.71	22.96	636,783
08 Nov 22	23.20000 -0.01	23.92	23.16	23.31	526,092
07 Nov 22	23.21000 +2.92	23.94	22.68	23.45	1,154,344
14 Oct 22	20.29000 -0.29	20.95	20.17	20.69	494,667
13 Oct 22	20.58000 -0.11	20.87	19.95	20.36	764,322
12 Oct 22	20.69000 +0.24	20.80	20.00	20.41	638,107
11 Oct 22	20.45000 +0.16	20.60	19.93	20.16	560,202
10 Oct 22	20.29000 -0.46	20.94	20.22	20.74	398,697
07 Oct 22	20.75000 -0.28	21.06	20.45	20.81	593,803
06 Oct 22	21.03000 -0.52	21.65	20.73	21.52	623,991
05 Oct 22	21.55000 -0.13	21.65	21.24	21.46	505,716
04 Oct 22	21.68000 +0.82	21.82	21.12	21.12	1,354,995
03 Oct 22	20.86000 +0.47	21.08	20.34	20.47	682,678
30 Sep 22	20.39000 -0.36	21.32	20.37	20.58	976,674
29 Sep 22	20.75000 -0.58	21.17	20.40	20.95	1,820,007
28 Sep 22	21.33000 +0.43	21.49	20.84	20.94	700,100
27 Sep 22	20.90000 +0.38	21.11	20.47	20.84	1,163,443
26 Sep 22	20.52000 +0.00	20.68	20.10	20.38	869,283
23 Sep 22	20.52000 -0.52	20.93	20.26	20.78	778,297
22 Sep 22	21.04000 -0.74	21.70	21.00	21.67	548,394
21 Sep 22	21.78000 -0.22	22.34	21.75	22.09	735,776
20 Sep 22	22.00000 -0.17	22.31	21.76	22.10	902,265
19 Sep 22	22.17000 +0.17	22.29	21.40	21.95	1,113,751
16 Sep 22	22.00000 -0.25	22.14	21.58	21.88	1,753,096
15 Sep 22	22.25000 -0.20	22.54	21.96	22.01	951,423
14 Sep 22	22.45000 -0.92	23.54	22.06	23.43	1,084,302
13 Sep 22	23.37000 -1.13	24.17	23.26	23.82	938,578
12 Sep 22	24.50000 +0.42	24.63	24.27	24.35	495,974
09 Sep 22	24.08000 +0.36	24.19	23.84	23.89	484,830
08 Sep 22	23.72000 +0.18	23.72	23.21	23.42	556,623
07 Sep 22	23.54000 +0.51	23.72	22.94	23.01	881,390
06 Sep 22	23.03000 +0.10	23.49	22.34	22.91	1,105,232
02 Sep 22	22.93000 +0.05	23.31	22.53	23.14	637,550
01 Sep 22	22.88000 -0.60	23.35	22.76	23.18	608,876
31 Aug 22	23.48000 -0.08	23.95	23.46	23.78	589,007
30 Aug 22	23.56000 +0.43	23.59	23.07	23.51	783,262
29 Aug 22	23.13000 +0.04	23.49	22.65	23.03	974,012
26 Aug 22	23.09000 -2.16	25.44	22.99	25.29	1,312,342
25 Aug 22	25.25000 -1.22	26.58	25.14	26.48	727,598
24 Aug 22	26.47000 +0.76	26.59	25.55	25.61	1,614,905
23 Aug 22	25.71000 +0.88	26.45	24.81	24.85	1,116,052
22 Aug 22	24.83000 -1.07	26.04	24.83	25.67	1,516,715
19 Aug 22	25.90000 -0.25	26.11	25.48	26.09	5,558,906
18 Aug 22	26.15000 +0.03	26.30	25.76	26.07	2,049,827
17 Aug 22	26.12000 +0.39	26.48	25.08	25.59	2,069,883
16 Aug 22	25.73000 -0.14	26.01	25.41	25.75	794,307
15 Aug 22	25.87000 -0.18	26.06	25.70	25.90	634,656
12 Aug 22	26.05000 +0.57	26.17	25.51	25.78	722,119
11 Aug 22	25.48000 -0.12	26.41	25.36	25.95	1,269,761
10 Aug 22	25.60000 +0.82	25.87	25.15	25.41	834,044
09 Aug 22	24.78000 -0.42	25.37	24.50	25.19	848,991
08 Aug 22	25.20000 -0.75	26.19	25.07	25.96	1,191,495
05 Aug 22	25.95500 +0.90	26.66	24.29	24.84	1,602,347
04 Aug 22	25.06000 -1.14	25.34	23.21	24.08	2,027,884
03 Aug 22	26.20000 +0.01	26.61	25.94	26.26	961,056
02 Aug 22	26.19000 -0.37	26.65	26.00	26.55	819,210
01 Aug 22	26.56000 -0.21	26.79	26.24	26.65	1,073,340
29 Jul 22	26.77000 +0.20	26.89	26.31	26.46	778,530
28 Jul 22	26.57000 +0.54	26.66	26.03	26.22	1,032,351
27 Jul 22	26.03000 +0.44	26.12	25.51	25.90	874,898
26 Jul 22	25.59000 -0.59	26.28	25.59	26.25	511,101
25 Jul 22	26.18000 -0.79	27.58	25.91	26.98	708,721
22 Jul 22	26.97000 -0.13	27.64	26.73	27.25	599,792
21 Jul 22	27.10000 +0.22	27.10	26.57	26.57	659,859
20 Jul 22	26.88000 -0.21	27.45	26.78	27.18	814,278
19 Jul 22	27.09000 +0.66	27.42	26.56	26.56	868,420
18 Jul 22	26.43000 -0.03	26.99	26.41	26.57	736,397
15 Jul 22	26.46000 +0.57	26.57	26.01	26.36	852,029
14 Jul 22	25.89000 +0.04	26.03	25.17	25.68	1,070,453
13 Jul 22	25.85000 -0.03	26.11	25.28	25.52	881,781
12 Jul 22	25.88000 +0.18	26.52	25.56	25.70	1,479,695
11 Jul 22	25.70000 +0.63	27.29	24.78	24.87	1,136,801
08 Jul 22	25.07000 -0.15	25.45	24.83	25.20	801,499
07 Jul 22	25.22000 +0.71	25.41	24.44	24.52	1,114,582
06 Jul 22	24.51000 +0.01	25.00	24.07	24.50	1,398,486
05 Jul 22	24.50000 -0.50	24.80	23.72	24.70	17,877,052
01 Jul 22	25.00000 +0.92	25.08	23.65	24.17	4,726,058
30 Jun 22	24.08000 +0.13	24.25	23.11	23.52	3,186,528
29 Jun 22	23.95000 +1.83	24.76	23.56	24.10	5,573,201
28 Jun 22	22.12000 -0.26	22.71	22.08	22.42	1,275,988
27 Jun 22	22.38000 +0.76	22.63	21.75	21.94	2,102,156
24 Jun 22	21.62000 +0.08	22.81	21.56	21.73	11,341,803
23 Jun 22	21.54000 +0.30	22.56	21.27	21.49	1,183,535
22 Jun 22	21.24000 -0.13	21.59	20.75	21.24	1,253,973
21 Jun 22	21.37000 +0.54	21.68	20.72	20.89	970,624
17 Jun 22	20.83000 +0.08	21.28	20.61	20.77	916,024
16 Jun 22	20.75000 -0.66	21.00	20.30	20.72	995,599
15 Jun 22	21.41000 +0.37	21.69	20.97	21.27	668,246
14 Jun 22	21.04000 +0.30	21.25	20.47	20.74	1,228,368
13 Jun 22	20.74000 -1.63	22.03	20.69	22.00	1,053,982
10 Jun 22	22.37000 -1.63	23.32	22.35	22.86	1,249,732
09 Jun 22	24.00000 -0.57	24.49	23.83	24.49	651,488
08 Jun 22	24.57000 +0.05	24.86	24.31	24.49	787,611
07 Jun 22	24.52000 +0.53	24.54	23.52	23.81	1,170,185
06 Jun 22	23.99000 -0.22	24.42	23.75	24.32	756,221
03 Jun 22	24.21000 -0.94	25.49	24.13	25.11	799,603
02 Jun 22	25.15000 +1.00	25.21	24.04	24.05	3,357,785
01 Jun 22	24.15000 -0.59	25.28	23.93	24.80	1,063,767
31 May 22	24.74000 -0.40	26.03	24.43	25.49	1,264,955
27 May 22	25.14000 -0.24	26.31	25.00	25.43	1,162,947
26 May 22	25.38000 +0.71	26.19	25.26	25.39	1,163,743
25 May 22	24.67000 +0.28	25.16	24.34	24.53	1,713,004
24 May 22	24.39000 -1.13	25.85	24.27	25.67	1,052,447
23 May 22	25.52000 -0.92	26.00	25.07	25.94	2,869,640
20 May 22	26.44000 +0.27	26.51	25.75	25.93	1,018,071
19 May 22	26.17000 -0.57	26.76	26.17	26.58	879,561
18 May 22	26.74000 -0.42	27.21	26.41	26.88	462,663
17 May 22	27.16000 +0.30	27.37	26.95	26.95	969,039
16 May 22	26.86000 -0.51	27.57	26.76	27.37	932,162
13 May 22	27.37000 +0.61	27.83	26.63	26.87	1,385,716
12 May 22	26.76000 +0.76	27.02	25.68	26.01	1,314,009
11 May 22	26.00000 -0.40	26.56	25.80	26.50	1,589,013
10 May 22	26.40000 -0.50	27.94	25.90	27.52	1,499,839
09 May 22	26.90000 +0.06	27.55	25.99	26.47	2,691,116
06 May 22	26.84000 -3.07	27.82	24.04	24.75	4,926,049
05 May 22	29.91000 -0.90	31.04	29.57	30.80	1,127,519
04 May 22	30.81000 -0.08	31.68	29.68	31.07	1,981,052
03 May 22	30.89000 -1.01	31.94	30.55	31.80	912,396
02 May 22	31.90000 +0.99	31.96	30.09	30.96	785,360
29 Apr 22	30.91000 -0.83	31.98	30.83	31.78	519,202
28 Apr 22	31.74000 +0.53	31.89	30.80	31.53	537,042
27 Apr 22	31.21000 -0.09	32.21	31.09	31.42	1,343,673
26 Apr 22	31.30000 -1.05	32.98	31.29	32.51	556,542
25 Apr 22	32.35000 +0.51	32.38	31.53	31.84	604,459
22 Apr 22	31.84000 +0.10	32.31	31.48	31.70	600,866
21 Apr 22	31.74000 -0.14	32.45	31.30	32.26	571,207
20 Apr 22	31.88000 -0.86	32.81	31.55	32.81	569,758
19 Apr 22	32.74000 -0.05	33.44	32.65	32.84	554,005
18 Apr 22	32.79000 +0.20	32.90	32.13	32.65	1,018,756
14 Apr 22	32.59000 +0.48	32.96	32.01	32.13	558,316
13 Apr 22	32.11000 -0.19	32.47	31.68	32.33	799,607
12 Apr 22	32.30000 +0.95	32.38	31.52	31.52	1,150,469
11 Apr 22	31.35000 +0.33	31.49	30.60	31.01	487,510
08 Apr 22	31.02000 +0.00	31.53	30.57	30.98	726,042
07 Apr 22	31.02000 +0.55	31.33	30.14	30.49	890,276
06 Apr 22	30.47000 -0.21	30.73	29.61	30.52	794,759
05 Apr 22	30.68000 -0.14	31.12	30.22	30.48	608,251
04 Apr 22	30.82000 +0.52	31.48	30.19	30.35	1,462,674
01 Apr 22	30.30000 +0.45	30.43	29.69	30.13	515,216
31 Mar 22	29.85000 +0.16	30.43	29.67	29.76	927,071
30 Mar 22	29.69000 -0.54	30.74	29.42	30.18	519,071
29 Mar 22	30.23000 +1.46	30.40	29.30	29.31	824,569
28 Mar 22	28.77000 -0.05	28.89	28.37	28.75	805,513
25 Mar 22	28.82000 -0.24	30.52	28.73	29.07	427,332
24 Mar 22	29.06000 +0.28	29.60	28.32	28.80	462,702
23 Mar 22	28.78000 -0.66	29.44	28.74	29.30	834,748
22 Mar 22	29.44000 +0.13	29.86	29.11	29.46	342,649
21 Mar 22	29.31000 -0.83	30.12	29.10	29.78	429,810
18 Mar 22	30.14000 +0.84	30.30	28.80	28.97	881,827
17 Mar 22	29.30000 +0.04	29.51	28.82	29.08	335,886
16 Mar 22	29.26000 +0.64	30.43	28.78	28.98	377,404
15 Mar 22	28.62000 +0.16	29.04	28.37	28.46	619,068
14 Mar 22	28.46000 +0.83	28.63	27.32	27.63	656,719
11 Mar 22	27.63000 -0.47	28.64	27.61	28.42	573,233
10 Mar 22	28.10000 -0.57	28.32	27.43	28.05	505,898
09 Mar 22	28.67000 +0.49	29.49	28.41	29.05	498,406
08 Mar 22	28.18000 -0.13	28.99	27.58	28.43	560,955
07 Mar 22	28.31000 -1.50	30.10	28.27	29.66	1,212,619
04 Mar 22	29.81000 -0.10	30.09	29.48	29.83	955,285
03 Mar 22	29.91000 -0.34	31.90	29.68	30.38	1,248,254
02 Mar 22	30.25000 +0.21	30.58	29.90	30.11	1,344,068
01 Mar 22	30.04000 -0.01	30.96	29.87	30.10	1,505,448
28 Feb 22	30.05000 -0.50	31.25	29.91	30.56	1,556,107
25 Feb 22	30.55000 -2.79	31.11	27.27	29.04	3,170,729
24 Feb 22	33.34000 +0.64	33.38	31.61	32.16	1,168,025
23 Feb 22	32.70000 -0.73	33.84	32.63	33.47	702,571
22 Feb 22	33.43000 -1.27	35.54	33.37	34.46	423,347
18 Feb 22	34.70000 +0.14	34.97	34.26	34.43	538,748
17 Feb 22	34.56000 -0.24	35.03	34.42	34.50	397,802
16 Feb 22	34.80000 -1.15	35.96	34.43	35.94	433,748
15 Feb 22	35.95000 +0.25	36.47	35.70	36.18	344,587
14 Feb 22	35.70000 +0.03	36.22	35.29	35.60	626,182
11 Feb 22	35.67000 -0.06	36.28	35.56	35.83	681,551
10 Feb 22	35.73000 -0.68	36.60	35.57	35.99	393,318
09 Feb 22	36.41000 +0.62	36.76	35.83	36.00	338,826
08 Feb 22	35.79000 -0.25	36.31	35.58	36.28	416,911
07 Feb 22	36.04000 +0.01	36.71	35.93	36.06	472,323
04 Feb 22	36.03000 +0.11	36.43	35.47	35.76	304,627
03 Feb 22	35.92000 -0.97	37.08	35.88	36.92	635,308
02 Feb 22	36.89000 +0.13	37.22	36.36	36.65	617,150
01 Feb 22	36.76000 +0.46	36.85	35.92	36.24	763,594
31 Jan 22	36.30000 +1.09	36.31	34.63	35.00	788,429
28 Jan 22	35.21000 +0.82	35.26	34.21	34.76	634,833
27 Jan 22	34.39000 -0.30	35.26	33.93	34.72	594,356
26 Jan 22	34.69000 -0.36	35.67	34.48	35.47	833,140
25 Jan 22	35.05000 -1.26	36.04	34.88	35.95	815,895
24 Jan 22	36.31000 +0.45	36.39	34.60	35.29	707,023
21 Jan 22	35.86000 -0.08	36.92	35.41	36.27	437,805
20 Jan 22	35.94000 -0.80	37.44	35.88	36.64	321,241
19 Jan 22	36.74000 -0.12	37.51	36.20	36.79	455,541
18 Jan 22	36.86000 -0.69	37.68	36.76	37.42	490,298
14 Jan 22	37.55000 +0.21	37.76	36.78	37.30	421,244
13 Jan 22	37.34000 -0.85	38.87	37.29	38.57	626,636
12 Jan 22	38.19000 -0.13	38.99	38.01	38.55	488,814
11 Jan 22	38.32000 +0.73	38.72	37.35	37.50	764,241
10 Jan 22	37.59000 +0.49	37.77	36.49	37.24	548,713
07 Jan 22	37.10000 -0.66	37.87	37.01	37.28	601,918
06 Jan 22	37.76000 +0.79	37.97	36.92	37.30	401,640
05 Jan 22	36.97000 -1.23	39.01	36.93	38.39	697,500
04 Jan 22	38.20000 +0.89	38.50	37.41	37.55	568,284
03 Jan 22	37.31000 +0.66	37.60	36.58	36.67	536,798
31 Dec 21	36.65000 +0.14	37.12	36.40	36.60	399,403
30 Dec 21	36.51000 -0.09	36.86	35.86	36.48	270,430
29 Dec 21	36.60000 -0.06	37.03	36.28	36.68	239,002
28 Dec 21	36.66000 +0.65	36.99	35.63	35.95	628,039
27 Dec 21	36.01000 +0.43	36.05	35.29	35.54	819,252
23 Dec 21	35.58000 +0.42	35.82	35.18	35.39	357,146
22 Dec 21	35.16000 +0.21	35.30	34.73	35.27	494,445
21 Dec 21	34.95000 +0.24	35.67	34.68	35.03	603,931
20 Dec 21	34.71000 -0.24	35.31	34.14	34.50	925,962
17 Dec 21	34.95000 +1.46	35.27	33.14	33.50	1,755,948
16 Dec 21	33.49000 +0.65	33.81	32.99	33.14	711,963
15 Dec 21	32.84000 -0.28	33.13	32.06	32.94	1,131,895
14 Dec 21	33.12000 +0.16	34.02	32.96	32.96	796,753
13 Dec 21	32.96000 -0.62	34.74	32.53	33.39	809,510
10 Dec 21	33.58000 -0.95	35.00	33.55	34.24	569,150
09 Dec 21	34.53000 -0.74	35.15	34.47	34.82	539,027
08 Dec 21	35.27000 -0.36	36.14	35.19	36.13	442,775
07 Dec 21	35.63000 +0.24	36.42	35.57	35.67	1,001,763
06 Dec 21	35.39000 +1.60	36.17	33.62	34.17	827,890
03 Dec 21	33.79000 -0.80	35.00	33.64	34.63	553,436
02 Dec 21	34.59000 +0.94	34.98	33.45	33.71	1,299,640
01 Dec 21	33.65000 -0.91	35.45	33.64	34.81	983,447
30 Nov 21	34.56000 -0.55	35.58	34.08	34.70	783,895
29 Nov 21	35.11000 -0.19	35.59	34.97	35.35	420,421
26 Nov 21	35.30000 -0.95	36.24	35.00	35.94	285,434
24 Nov 21	36.25000 -0.03	36.60	35.60	36.25	407,468
23 Nov 21	36.28000 -0.01	37.42	35.87	36.55	756,160
22 Nov 21	36.29000 -1.18	37.41	36.23	37.38	558,089
19 Nov 21	37.47000 +0.01	38.58	36.95	36.95	486,832
18 Nov 21	37.46000 -0.32	37.91	37.10	37.83	553,348
17 Nov 21	37.78000 -0.68	39.34	37.64	38.71	575,735
16 Nov 21	38.46000 +0.43	39.25	38.01	38.01	1,206,055
15 Nov 21	38.03000 +0.77	38.42	36.86	36.86	881,633
12 Nov 21	37.26000 +0.69	37.58	36.00	36.57	560,678
11 Nov 21	36.57000 +0.01	37.88	36.34	36.64	645,255
10 Nov 21	36.56000 +1.38	36.80	35.54	35.60	933,093
09 Nov 21	35.18000 +0.05	36.22	35.03	35.13	2,564,433
08 Nov 21	35.13000 -1.13	36.57	34.89	36.30	2,971,722
05 Nov 21	36.26000 -1.69	38.98	36.13	38.03	2,257,246
04 Nov 21	37.95000 -1.68	39.94	37.89	39.63	829,266
03 Nov 21	39.63000 +0.20	39.92	38.92	39.39	1,262,013
02 Nov 21	39.43000 +1.43	39.85	37.78	37.98	1,036,114
01 Nov 21	38.00000 +0.72	39.18	37.45	37.45	1,853,451
29 Oct 21	37.28000 -4.54	38.32	33.40	33.60	3,957,871
28 Oct 21	41.82000 -0.45	42.89	41.47	42.67	418,216
27 Oct 21	42.27000 -0.91	44.28	42.19	43.36	308,078
26 Oct 21	43.18000 -1.10	44.33	42.94	44.33	383,591
25 Oct 21	44.28000 +0.57	44.60	43.49	43.89	275,625
22 Oct 21	43.71000 +0.40	44.13	43.14	43.20	262,732
21 Oct 21	43.31000 +0.42	43.51	41.88	42.70	309,950
20 Oct 21	42.89000 -0.35	43.75	42.83	43.20	310,629
19 Oct 21	43.24000 +0.32	43.49	42.62	42.85	234,760
18 Oct 21	42.92000 +0.22	43.33	42.48	43.03	235,484
15 Oct 21	42.70000 +0.13	43.26	42.24	43.12	321,621
14 Oct 21	42.57000 +0.82	42.97	41.10	42.20	229,691
13 Oct 21	41.75000 -0.54	42.49	41.50	42.29	249,152
12 Oct 21	42.29000 -0.01	43.02	42.19	42.78	164,102
11 Oct 21	42.30000 -0.10	42.78	42.09	42.37	271,785
08 Oct 21	42.40000 +0.07	43.44	41.59	42.10	216,381
07 Oct 21	42.33000 -0.02	43.17	42.26	42.49	212,348
06 Oct 21	42.35000 +0.70	42.41	41.20	41.64	307,499
05 Oct 21	41.65000 +0.54	41.92	40.03	41.04	532,097
04 Oct 21	41.11000 -0.94	42.00	40.91	41.96	275,520
01 Oct 21	42.05000 +0.15	42.87	41.99	42.56	359,999
30 Sep 21	41.90000 +0.80	42.54	41.09	41.09	733,700
29 Sep 21	41.10000 +0.25	41.56	40.60	41.24	759,473
28 Sep 21	40.85000 -0.90	41.90	40.78	41.49	454,216
27 Sep 21	41.75000 -0.57	42.90	41.48	42.90	537,373
24 Sep 21	42.32000 -0.91	44.09	42.27	43.25	301,888
23 Sep 21	43.23000 -0.73	44.96	43.11	43.93	454,421
22 Sep 21	43.96000 -0.59	45.72	43.92	44.83	377,071
21 Sep 21	44.55000 +0.04	46.63	44.19	44.41	444,894
20 Sep 21	44.51000 -0.87	45.08	43.97	44.86	457,446
17 Sep 21	45.38000 -1.03	46.69	45.17	46.33	827,035
16 Sep 21	46.41000 +0.93	47.06	45.44	45.53	339,387
15 Sep 21	45.48000 -0.88	46.17	45.01	46.17	275,003
14 Sep 21	46.36000 +0.61	47.09	45.31	45.68	533,535
13 Sep 21	45.75000 +0.41	46.04	44.78	45.33	343,142
10 Sep 21	45.34000 -0.87	46.29	45.19	46.14	371,780
09 Sep 21	46.21000 +0.11	46.48	45.44	45.83	329,314
08 Sep 21	46.10000 +1.38	46.49	44.16	44.44	438,217
07 Sep 21	44.72000 +0.92	48.66	44.41	48.66	555,459
03 Sep 21	43.80000 -0.10	44.26	43.36	43.82	349,551
02 Sep 21	43.90000 +0.12	44.00	43.17	44.00	476,020
01 Sep 21	43.78000 +0.16	44.09	43.14	43.60	270,819
31 Aug 21	43.62000 +0.26	44.33	43.53	43.59	710,796
30 Aug 21	43.36000 -0.83	44.58	43.24	44.19	381,984
27 Aug 21	44.19000 +1.81	44.53	42.00	42.52	337,621
26 Aug 21	42.38000 -0.14	42.58	41.84	42.34	384,126
25 Aug 21	42.52000 +0.28	43.10	42.22	42.53	283,781
24 Aug 21	42.24000 +0.33	42.62	41.16	42.08	245,180
23 Aug 21	41.91000 +0.37	41.97	41.45	41.78	276,803
20 Aug 21	41.54000 +0.26	41.79	40.97	41.19	230,411
19 Aug 21	41.28000 -1.22	42.43	41.24	42.29	425,778
18 Aug 21	42.50000 +0.25	42.62	41.81	42.09	307,519
17 Aug 21	42.25000 -0.87	43.39	42.11	42.73	179,345
16 Aug 21	43.12000 +0.06	43.42	42.63	43.00	262,107
13 Aug 21	43.06000 -0.62	43.61	42.53	43.53	263,487
12 Aug 21	43.68000 -0.95	44.91	43.66	44.46	222,213
11 Aug 21	44.63000 -0.39	45.49	43.43	44.97	534,633
10 Aug 21	45.02000 +1.47	45.25	43.20	43.73	589,660
09 Aug 21	43.55000 -0.35	45.81	42.96	44.38	593,326
06 Aug 21	43.90000 -0.11	45.20	43.85	44.20	660,946
05 Aug 21	44.01000 -5.76	48.56	43.70	48.09	2,636,235
04 Aug 21	49.77000 -1.28	51.17	49.45	51.01	376,025
03 Aug 21	51.05000 +0.65	51.15	49.37	50.59	275,779
02 Aug 21	50.40000 +1.46	51.09	48.75	49.17	454,395
30 Jul 21	48.94000 -0.25	49.32	48.89	48.94	165,698
29 Jul 21	49.19000 -0.59	50.14	49.08	50.03	284,518
28 Jul 21	49.78000 +0.67	50.24	49.04	49.08	404,481
27 Jul 21	49.11000 -0.18	49.38	48.59	49.14	366,296
26 Jul 21	49.29000 +0.18	49.50	48.81	49.15	229,717
23 Jul 21	49.11000 +0.26	49.40	48.88	49.13	170,748
22 Jul 21	48.85000 +0.00	49.19	48.49	48.60	356,894
21 Jul 21	48.85000 +0.75	48.88	48.09	48.32	350,605
20 Jul 21	48.10000 +1.60	48.39	46.34	46.56	426,252
19 Jul 21	46.50000 +0.09	46.76	45.42	45.99	300,728
16 Jul 21	46.41000 -1.17	48.12	46.33	48.12	333,101
15 Jul 21	47.58000 -1.38	48.97	47.46	48.79	309,114
14 Jul 21	48.96000 +0.21	49.09	48.37	48.89	225,941
13 Jul 21	48.75000 -0.55	49.38	48.65	49.22	295,711
12 Jul 21	49.30000 -0.10	49.51	48.85	49.13	243,098
09 Jul 21	49.40000 +0.91	49.51	48.61	48.69	251,673
08 Jul 21	48.49000 -0.34	49.07	47.89	48.49	351,620
07 Jul 21	48.83000 -0.35	49.76	48.35	49.46	243,291
06 Jul 21	49.18000 -0.69	50.00	48.59	49.91	661,515
02 Jul 21	49.87000 +0.09	50.02	49.50	49.78	414,277
01 Jul 21	49.78000 -0.04	50.11	49.34	50.11	641,045
30 Jun 21	49.82000 -0.09	50.17	49.08	50.16	427,489
29 Jun 21	49.91000 -1.01	51.36	49.43	50.86	380,054
28 Jun 21	50.92000 +0.78	51.09	49.67	49.96	277,651
25 Jun 21	50.14000 +0.59	50.32	49.57	49.73	1,649,110
24 Jun 21	49.55000 -0.17	50.72	49.44	49.89	268,793
23 Jun 21	49.72000 -0.40	50.48	49.19	50.11	425,578
22 Jun 21	50.12000 -0.22	50.60	49.71	50.41	192,762
21 Jun 21	50.34000 +0.19	50.73	50.01	50.51	191,687
18 Jun 21	50.15000 +0.20	50.57	49.50	49.59	516,819
17 Jun 21	49.95000 -0.11	50.85	49.31	50.00	333,193
16 Jun 21	50.06000 -0.26	50.65	49.55	50.39	222,887
15 Jun 21	50.32000 -0.49	50.91	49.86	50.91	211,704
14 Jun 21	50.81000 -1.02	51.91	50.73	51.83	199,380
11 Jun 21	51.83000 +0.79	52.08	51.01	51.13	218,541
10 Jun 21	51.04000 -0.28	51.68	50.71	51.68	223,659
09 Jun 21	51.32000 -0.42	52.13	51.17	51.68	213,446
08 Jun 21	51.74000 -0.82	52.52	51.55	52.52	257,173
07 Jun 21	52.56000 +0.39	52.79	51.83	52.10	272,936
04 Jun 21	52.17000 +0.57	52.53	51.23	51.55	284,519
03 Jun 21	51.60000 -1.56	53.64	51.35	52.90	290,462
02 Jun 21	53.16000 -0.53	53.99	52.92	53.77	337,364
01 Jun 21	53.69000 -0.01	54.57	53.18	53.99	369,701
28 May 21	53.70000 +0.70	53.75	52.74	52.95	332,433
27 May 21	53.00000 +0.32	53.35	52.63	52.72	388,762
26 May 21	52.68000 -0.31	53.75	52.15	52.99	443,038
25 May 21	52.99000 -0.04	53.47	52.72	53.16	261,535
24 May 21	53.03000 +0.09	53.33	52.50	52.76	278,134
21 May 21	52.94000 +0.57	53.39	52.54	52.76	219,441
20 May 21	52.37000 +0.04	52.60	51.79	51.95	284,529
19 May 21	52.33000 +0.90	53.14	50.73	50.73	329,433
18 May 21	51.43000 +0.44	51.98	50.63	50.96	341,016
17 May 21	50.99000 -0.72	51.84	50.91	51.49	242,114
14 May 21	51.71000 -0.33	52.47	51.65	52.38	199,571
13 May 21	52.04000 +0.58	52.71	51.52	51.82	246,920
12 May 21	51.46000 -1.04	52.52	51.08	52.00	356,900
11 May 21	52.50000 -0.92	53.05	51.85	52.46	271,189
10 May 21	53.42000 +0.75	53.70	52.48	52.83	369,545
07 May 21	52.67000 +1.72	53.35	50.86	50.96	410,254
06 May 21	50.95000 -0.70	51.92	50.79	51.72	339,757
05 May 21	51.65000 -0.21	52.19	51.37	52.01	265,182
04 May 21	51.86000 -1.64	54.15	51.85	53.35	356,915
03 May 21	53.50000 -0.03	54.25	53.41	53.66	215,092
30 Apr 21	53.53000 -0.07	54.47	53.30	54.18	238,662
29 Apr 21	53.60000 +0.07	53.91	53.05	53.61	190,658
28 Apr 21	53.53000 +0.07	54.35	53.07	53.99	228,971
27 Apr 21	53.46000 -1.45	56.01	53.25	54.71	433,150
26 Apr 21	54.91000 -0.14	56.53	54.64	55.60	269,857
23 Apr 21	55.05000 +0.52	57.30	54.49	55.00	230,884
22 Apr 21	54.53000 -1.46	57.47	54.26	55.98	361,474
21 Apr 21	55.99000 +0.18	56.53	55.13	55.88	221,932
20 Apr 21	55.81000 -1.41	57.51	55.59	57.25	299,265
19 Apr 21	57.22000 +0.47	57.36	56.10	57.36	340,611
16 Apr 21	56.75000 +1.38	56.94	54.45	55.72	209,658
15 Apr 21	55.37000 -0.41	55.99	54.00	55.80	185,384
14 Apr 21	55.78000 +0.74	55.96	54.68	54.68	178,286
13 Apr 21	55.04000 -0.33	55.44	53.42	55.05	187,026
12 Apr 21	55.37000 +0.77	55.62	53.93	54.69	265,025
09 Apr 21	54.60000 -0.06	54.95	54.34	54.94	159,823
08 Apr 21	54.66000 +0.47	55.03	53.90	54.13	269,633
07 Apr 21	54.19000 -0.62	55.03	53.93	54.76	269,867
06 Apr 21	54.81000 +0.74	55.12	53.33	53.97	484,956
05 Apr 21	54.07000 -1.13	56.01	53.74	55.99	247,654
01 Apr 21	55.20000 +1.45	55.20	53.00	53.74	455,097
31 Mar 21	53.75000 -0.50	54.79	53.15	53.97	374,266
30 Mar 21	54.25000 +1.53	54.62	52.46	52.81	244,956
29 Mar 21	52.72000 -2.09	54.79	52.52	54.64	256,552
26 Mar 21	54.81000 +0.36	55.16	53.46	54.53	194,771
25 Mar 21	54.45000 +0.34	54.72	53.24	54.14	171,824
24 Mar 21	54.11000 -0.68	55.89	54.06	54.87	320,630
23 Mar 21	54.79000 -1.49	56.29	54.56	56.02	197,150
22 Mar 21	56.28000 +0.01	57.10	55.96	56.54	232,961
19 Mar 21	56.27000 -0.40	56.51	55.47	56.35	496,143
18 Mar 21	56.67000 -0.28	57.10	55.96	56.52	352,822
17 Mar 21	56.95000 +0.52	57.03	55.76	56.11	236,548
16 Mar 21	56.43000 +1.05	56.85	54.11	55.48	288,658
15 Mar 21	55.38000 -0.37	55.97	54.86	55.97	145,323
12 Mar 21	55.75000 +0.37	56.27	55.05	55.18	157,726
11 Mar 21	55.38000 -0.02	55.92	54.86	55.60	185,943
10 Mar 21	55.40000 +0.63	55.77	54.52	54.96	227,838
09 Mar 21	54.77000 +0.46	55.43	54.15	55.00	234,450
08 Mar 21	54.31000 +0.54	55.07	53.48	53.99	258,895
05 Mar 21	53.77000 +1.35	54.10	51.49	52.49	322,696
04 Mar 21	52.42000 -0.74	55.63	51.58	53.41	555,050
03 Mar 21	53.16000 +0.46	53.58	52.58	53.29	386,526
02 Mar 21	52.70000 -0.96	53.84	52.48	53.44	273,830
01 Mar 21	53.66000 +1.29	53.88	52.43	53.04	451,767
26 Feb 21	52.37000 +0.26	55.28	52.03	52.29	526,944
25 Feb 21	52.11000 -1.89	54.60	52.04	54.20	323,292
24 Feb 21	54.00000 -0.17	54.78	53.84	54.69	269,544
23 Feb 21	54.17000 -0.63	55.18	52.89	54.68	621,008
22 Feb 21	54.80000 -0.84	55.77	54.29	55.77	633,011
19 Feb 21	55.64000 -0.47	57.84	53.32	55.86	1,102,792
18 Feb 21	56.11000 -0.26	57.22	55.27	56.00	599,470
17 Feb 21	56.37000 -0.19	57.25	55.56	57.25	294,088
16 Feb 21	56.56000 -1.60	58.77	56.39	58.12	542,549
12 Feb 21	58.16000 +1.16	58.94	57.36	57.49	523,757
11 Feb 21	57.00000 +0.90	57.06	55.84	56.36	321,692
10 Feb 21	56.10000 -0.08	56.94	55.84	56.52	379,896
09 Feb 21	56.18000 +0.65	56.73	55.35	55.67	266,414
08 Feb 21	55.53000 +1.02	55.53	53.97	54.80	336,808
05 Feb 21	54.51000 +0.66	54.80	53.34	54.06	306,078
04 Feb 21	53.85000 -0.02	54.76	53.66	54.76	386,432
03 Feb 21	53.87000 -1.18	55.39	53.86	55.23	316,824
02 Feb 21	55.05000 +0.34	55.61	54.21	55.09	383,629
01 Feb 21	54.71000 -0.33	56.78	54.70	55.51	557,280
29 Jan 21	55.04000 -1.40	57.25	54.85	56.13	544,854
28 Jan 21	56.44000 +1.60	57.16	53.99	54.66	708,437
27 Jan 21	54.84000 -2.16	56.63	54.40	56.63	1,309,369
26 Jan 21	57.00000 +1.02	57.12	55.37	56.22	765,945
25 Jan 21	55.98000 -0.05	58.27	55.05	56.14	903,153
22 Jan 21	56.03000 +0.56	56.13	55.26	55.30	367,019
21 Jan 21	55.47000 +0.29	56.00	55.01	55.65	378,145
20 Jan 21	55.18000 +1.21	55.56	53.55	54.00	455,526
19 Jan 21	53.97000 +0.09	54.30	53.30	53.84	371,727
15 Jan 21	53.88000 +0.53	54.74	52.76	53.27	360,661
14 Jan 21	53.35000 -0.57	54.59	53.25	54.21	527,081
13 Jan 21	53.92000 +0.59	54.98	52.93	53.53	331,192
12 Jan 21	53.33000 +1.11	53.43	52.20	52.58	322,122
11 Jan 21	52.22000 +0.12	52.55	51.63	51.64	539,839
08 Jan 21	52.10000 +0.17	52.49	51.60	51.78	385,505
07 Jan 21	51.93000 -0.03	52.10	51.22	51.94	362,537
06 Jan 21	51.96000 +1.48	52.74	50.27	50.44	830,414
05 Jan 21	50.48000 +0.90	50.53	49.21	49.58	197,853
04 Jan 21	49.58000 -0.63	50.00	48.12	50.00	499,645
31 Dec 20	50.21000 +0.41	50.79	49.36	49.76	334,773
30 Dec 20	49.80000 +0.48	50.66	49.28	49.28	199,638
29 Dec 20	49.32000 -0.86	50.51	49.08	50.11	185,040
28 Dec 20	50.18000 -0.37	51.15	50.04	50.48	188,348
24 Dec 20	50.55000 +0.11	50.78	50.04	50.49	62,832
23 Dec 20	50.44000 +0.16	50.70	50.17	50.17	149,051
22 Dec 20	50.28000 +0.24	50.61	49.12	49.99	153,249
21 Dec 20	50.04000 -0.95	50.74	49.67	49.97	278,155
18 Dec 20	50.99000 +0.27	51.67	49.79	50.95	565,179
17 Dec 20	50.72000 +0.58	50.86	49.92	50.36	358,777
16 Dec 20	50.14000 +0.16	50.49	49.62	50.43	289,086
15 Dec 20	49.98000 +0.43	50.18	49.25	49.57	263,755
14 Dec 20	49.55000 -0.42	50.88	49.47	50.51	284,397
11 Dec 20	49.97000 -0.60	51.08	49.26	50.60	463,856
10 Dec 20	50.57000 +0.43	50.60	49.62	49.75	172,970
09 Dec 20	50.14000 +1.35	50.34	48.90	49.24	445,648
08 Dec 20	48.79000 +0.55	49.07	47.59	47.79	309,922
07 Dec 20	48.24000 +0.22	48.47	45.79	48.09	411,989
04 Dec 20	48.02000 +0.44	48.59	47.58	47.88	414,885
03 Dec 20	47.58000 +0.15	48.10	46.87	47.59	265,587
02 Dec 20	47.43000 +0.11	47.99	46.49	47.16	571,378
01 Dec 20	47.32000 -0.02	47.87	46.57	47.33	567,472
30 Nov 20	47.34000 -0.25	47.82	46.13	47.30	537,727
27 Nov 20	47.59000 +0.88	47.99	46.97	46.99	157,534
25 Nov 20	46.71000 +0.78	47.35	45.15	46.35	425,182
24 Nov 20	45.93000 -0.21	46.85	45.70	46.40	384,565
23 Nov 20	46.14000 -0.07	46.84	45.73	46.78	585,780
20 Nov 20	46.21000 +0.18	46.32	45.46	46.00	571,811
19 Nov 20	46.03000 +0.09	46.73	45.53	46.12	516,224
18 Nov 20	45.94000 -1.14	47.33	45.87	47.33	349,641
17 Nov 20	47.08000 +0.00	47.55	46.33	47.00	893,374
16 Nov 20	47.08000 +0.69	47.99	46.63	47.06	695,304
13 Nov 20	46.39000 +0.24	47.56	46.16	46.71	329,835
12 Nov 20	46.15000 -0.23	47.26	45.74	46.36	319,403
11 Nov 20	46.38000 -2.03	48.70	46.27	48.54	524,982
10 Nov 20	48.41000 +0.43	49.07	47.17	48.05	587,835
09 Nov 20	47.98000 +2.06	49.47	47.36	48.09	879,143
06 Nov 20	45.92000 +0.16	46.38	44.17	45.26	791,326
05 Nov 20	45.76000 +1.21	46.18	43.12	43.71	870,467
04 Nov 20	44.55000 +0.55	45.67	44.15	44.39	662,565
03 Nov 20	44.00000 +1.70	44.22	42.21	42.51	858,989
02 Nov 20	42.30000 +2.68	42.30	39.98	39.98	571,714
30 Oct 20	39.62000 +0.35	40.00	38.87	39.26	524,622
29 Oct 20	39.27000 -0.67	40.09	38.77	39.93	647,545
28 Oct 20	39.94000 -1.06	40.65	39.30	40.20	511,657
27 Oct 20	41.00000 -0.50	41.94	40.79	41.57	729,490
26 Oct 20	41.50000 +0.24	41.86	40.63	40.82	607,288
23 Oct 20	41.26000 -0.04	42.04	40.74	41.20	481,467
22 Oct 20	41.30000 -0.54	41.94	40.58	41.66	652,641
21 Oct 20	41.84000 +0.44	41.99	41.21	41.50	384,306
20 Oct 20	41.40000 +0.30	42.26	40.94	41.55	658,204
19 Oct 20	41.10000 -0.96	42.66	40.84	42.41	326,894
16 Oct 20	42.06000 -0.44	42.90	42.04	42.30	281,120
15 Oct 20	42.50000 +0.08	42.69	41.16	42.07	153,347
14 Oct 20	42.42000 -0.02	43.15	41.75	42.33	251,793
13 Oct 20	42.44000 +0.16	43.01	42.15	42.34	406,463
12 Oct 20	42.28000 +0.15	42.88	41.71	42.12	349,256
09 Oct 20	42.13000 +0.23	42.22	41.28	42.04	141,212
08 Oct 20	41.90000 +0.66	42.33	41.08	41.67	561,415
07 Oct 20	41.24000 -0.40	42.44	40.63	42.05	424,959
06 Oct 20	41.64000 +0.05	42.45	41.32	41.60	308,663
05 Oct 20	41.59000 +0.23	42.10	41.05	41.52	330,089
02 Oct 20	41.36000 +0.31	41.68	39.38	40.59	414,375
01 Oct 20	41.05000 +2.14	41.08	38.64	38.64	1,151,002
30 Sep 20	38.91000 -0.17	39.30	38.46	38.50	1,646,217
29 Sep 20	39.08000 -0.54	41.27	39.01	39.79	713,496
28 Sep 20	39.62000 +0.05	40.22	39.60	40.18	368,412
25 Sep 20	39.57000 +0.11	41.50	39.29	39.46	368,805
24 Sep 20	39.46000 -1.07	40.41	39.42	40.41	567,919
23 Sep 20	40.53000 -1.38	42.29	40.00	42.04	498,862
22 Sep 20	41.91000 -0.55	42.80	41.16	42.71	391,394
21 Sep 20	42.46000 +0.56	42.53	40.75	41.27	546,721
18 Sep 20	41.90000 -0.03	42.27	41.04	41.85	1,081,683
17 Sep 20	41.93000 -1.10	42.78	41.60	42.78	636,111
16 Sep 20	43.03000 +0.41	43.43	42.39	42.70	677,913
15 Sep 20	42.62000 -0.09	42.98	41.06	42.61	736,382
14 Sep 20	42.71000 +1.71	42.96	40.86	41.23	473,579
11 Sep 20	41.00000 +0.28	41.25	40.61	40.84	781,973
10 Sep 20	40.72000 -0.58	41.97	40.61	41.31	663,052
09 Sep 20	41.30000 +0.30	42.21	41.08	41.40	490,067
08 Sep 20	41.00000 -1.29	42.58	40.84	41.72	490,173
04 Sep 20	42.29000 -2.24	45.01	42.12	44.62	582,167
03 Sep 20	44.53000 -1.00	46.16	44.16	46.16	622,335
02 Sep 20	45.53000 +0.87	45.91	44.76	44.83	640,295
01 Sep 20	44.66000 +1.09	44.69	42.74	43.33	482,722
31 Aug 20	43.57000 +0.61	43.97	42.56	42.85	809,254
28 Aug 20	42.96000 +0.98	43.37	41.85	42.09	549,533
27 Aug 20	41.98000 +0.81	42.09	41.11	41.44	446,408
26 Aug 20	41.17000 -0.35	41.65	41.00	41.60	253,987
25 Aug 20	41.52000 -0.01	41.70	40.80	41.59	424,740
24 Aug 20	41.53000 +1.05	41.68	40.22	41.62	462,244
21 Aug 20	40.48000 -1.06	41.61	40.38	41.52	388,918
20 Aug 20	41.54000 -1.25	42.77	41.40	42.56	312,913
19 Aug 20	42.79000 +0.17	43.32	42.11	42.88	607,151
18 Aug 20	42.62000 -0.66	43.94	42.44	43.25	303,208
17 Aug 20	43.28000 +0.49	43.99	42.33	42.83	617,810
14 Aug 20	42.79000 +0.04	42.81	41.91	42.00	342,505
13 Aug 20	42.75000 -1.23	44.31	42.44	43.81	566,249
12 Aug 20	43.98000 -1.24	45.97	43.74	45.62	589,830
11 Aug 20	45.22000 +1.37	45.41	43.89	44.01	468,736
10 Aug 20	43.85000 -0.34	45.13	43.70	44.45	1,000,226
07 Aug 20	44.19000 -1.03	45.38	43.09	44.77	622,549
06 Aug 20	45.22000 +4.48	45.33	40.82	41.52	1,314,797
05 Aug 20	40.74000 -1.50	42.41	40.70	41.87	758,468
04 Aug 20	42.24500 -0.26	43.40	42.13	42.64	545,706
03 Aug 20	42.50000 +0.51	43.11	41.48	42.00	816,742
31 Jul 20	41.99500 +1.29	42.37	40.54	40.93	816,647
30 Jul 20	40.70000 -0.34	41.23	39.86	40.76	550,488
29 Jul 20	41.04000 -0.63	42.50	40.88	41.94	867,310
28 Jul 20	41.67000 -0.54	42.91	41.61	42.36	257,993
27 Jul 20	42.21000 +0.21	42.85	41.51	42.02	382,548
24 Jul 20	42.00000 -1.99	44.44	41.82	43.89	993,698
23 Jul 20	43.99000 -1.03	45.60	43.78	45.08	360,543
22 Jul 20	45.02000 +0.20	45.19	44.58	44.83	283,175
21 Jul 20	44.82000 -0.68	46.83	44.65	46.00	270,749
20 Jul 20	45.50000 -0.15	46.02	45.16	45.89	519,360
17 Jul 20	45.65000 +0.67	45.95	44.60	45.13	459,200
16 Jul 20	44.98000 -0.53	46.02	44.90	45.46	313,500
15 Jul 20	45.51000 +0.54	46.29	45.34	45.42	330,200
14 Jul 20	44.97000 +0.38	45.06	43.88	44.38	821,600
13 Jul 20	44.59000 -1.42	46.81	44.42	46.33	573,300
10 Jul 20	46.01000 +1.78	46.10	44.01	44.33	743,100
09 Jul 20	44.23000 +1.22	44.28	42.85	43.29	813,100
08 Jul 20	43.01000 +0.90	43.69	42.01	42.61	715,400
07 Jul 20	42.11000 -0.88	43.34	42.01	42.66	477,100
06 Jul 20	42.99000 +0.10	43.86	42.79	43.35	632,900
02 Jul 20	42.89000 -0.99	44.68	42.63	44.41	421,000
01 Jul 20	43.88000 -0.45	45.11	43.33	44.59	1,522,000
30 Jun 20	44.33000 -0.74	45.28	44.16	44.82	486,700
29 Jun 20	45.07000 +0.55	45.18	44.05	44.78	307,600
26 Jun 20	44.52000 -0.54	45.13	44.19	44.73	799,481
25 Jun 20	45.06000 +0.11	45.12	44.41	44.76	366,465
24 Jun 20	44.95000 -0.12	45.15	43.99	44.81	616,137
23 Jun 20	45.07000 +1.16	45.33	43.73	44.20	559,350
22 Jun 20	43.91000 -0.67	44.56	43.68	44.42	320,760
19 Jun 20	44.58000 -0.72	46.06	44.30	45.68	498,006
18 Jun 20	45.30000 -0.26	46.29	44.93	45.20	367,446
17 Jun 20	45.56000 -0.19	46.33	45.35	46.00	539,985
16 Jun 20	45.75000 +1.28	46.48	45.26	45.79	501,199
15 Jun 20	44.47000 +0.64	44.73	42.43	42.88	1,085,293
12 Jun 20	43.83000 +1.41	44.25	42.76	43.25	404,773
11 Jun 20	42.42000 -2.46	44.24	42.28	44.14	417,825
10 Jun 20	44.88000 -0.41	46.20	44.55	45.94	443,090
09 Jun 20	45.29000 +0.15	45.70	44.26	44.62	286,196
08 Jun 20	45.14000 +0.51	45.73	44.25	44.90	315,872
05 Jun 20	44.63000 +1.31	45.63	43.80	44.17	581,867
04 Jun 20	43.32000 -2.30	45.79	43.07	45.52	728,710
03 Jun 20	45.62000 -0.33	46.67	45.41	46.14	591,735
02 Jun 20	45.95000 -0.37	46.90	45.83	46.53	493,704
01 Jun 20	46.32000 +0.67	46.68	45.30	45.98	330,478
29 May 20	45.65000 -0.11	45.80	44.31	45.48	1,276,168
28 May 20	45.76000 +1.08	46.41	44.19	45.03	477,083
27 May 20	44.68000 +0.07	45.24	43.73	45.14	885,269
26 May 20	44.61000 +1.30	45.24	44.19	45.00	505,049
22 May 20	43.31000 -0.28	43.74	42.89	43.45	1,326,669
21 May 20	43.59000 -0.12	44.49	43.52	44.09	346,375
20 May 20	43.71000 +0.63	44.28	43.19	43.93	1,257,613
19 May 20	43.08000 -0.14	43.79	42.87	43.33	625,464
18 May 20	43.22000 +0.88	44.22	42.19	42.99	545,745
15 May 20	42.34000 +0.69	42.56	41.27	41.27	331,308
14 May 20	41.65000 +0.33	41.73	39.70	40.56	376,909
13 May 20	41.32000 -0.84	42.67	40.69	42.00	437,545
12 May 20	42.16000 +0.04	43.00	41.39	42.39	617,808
11 May 20	42.12000 -0.11	42.87	41.19	41.93	1,413,242
08 May 20	42.23000 +0.39	42.80	41.53	42.46	363,119
07 May 20	41.84000 +1.28	42.98	40.88	42.29	602,460
06 May 20	40.56000 +0.89	42.73	38.49	38.49	798,925
05 May 20	39.67000 +1.18	40.04	37.81	37.82	549,760
04 May 20	38.49000 +0.71	38.54	37.09	37.18	481,916
01 May 20	37.78000 -0.93	38.49	37.37	38.22	314,262
30 Apr 20	38.71000 -0.29	39.36	37.51	39.36	409,722
29 Apr 20	39.00000 +1.52	39.46	37.72	38.22	408,603
28 Apr 20	37.48000 +0.05	38.28	36.33	38.07	349,165
27 Apr 20	37.43000 +1.58	37.69	36.04	36.36	399,305
24 Apr 20	35.84500 -0.09	36.13	35.45	35.93	514,322
23 Apr 20	35.94000 +0.60	36.70	34.91	35.90	500,025
22 Apr 20	35.34000 +0.53	35.97	34.47	35.06	334,433
21 Apr 20	34.81000 -0.20	35.35	33.72	34.76	377,524
20 Apr 20	35.01000 -0.53	36.30	34.14	35.15	546,513
17 Apr 20	35.54000 +1.90	35.89	33.54	34.60	497,009
16 Apr 20	33.64000 -1.08	35.11	33.13	34.67	1,305,153
15 Apr 20	34.72000 -2.39	37.00	34.52	36.40	777,218
14 Apr 20	37.11000 +1.25	37.51	36.24	36.64	524,782
13 Apr 20	35.86000 -0.32	36.61	35.23	36.05	946,505
09 Apr 20	36.18000 +1.81	36.37	34.01	34.89	842,947
08 Apr 20	34.37000 +2.09	34.75	32.32	32.81	883,967
07 Apr 20	32.28000 +0.37	34.80	31.99	32.69	1,238,987
06 Apr 20	31.91000 +1.41	32.95	30.94	30.94	1,599,046
03 Apr 20	30.50000 -1.74	33.73	30.06	32.15	898,177
02 Apr 20	32.24000 -0.51	33.37	31.59	32.57	1,024,003
01 Apr 20	32.75000 -2.03	34.98	32.32	33.86	641,710
31 Mar 20	34.78000 -0.60	37.28	34.23	35.15	824,496
30 Mar 20	35.38000 -0.18	36.50	33.92	36.05	777,042
27 Mar 20	35.56000 +0.07	36.30	34.54	34.80	402,763
26 Mar 20	35.49000 +0.49	36.56	34.59	34.59	902,444
25 Mar 20	35.00000 +0.61	36.32	33.17	34.51	949,389
24 Mar 20	34.39000 +2.49	35.61	32.38	32.99	581,807
23 Mar 20	31.90000 -1.86	34.38	30.87	34.35	446,040
20 Mar 20	33.76000 -1.16	41.15	33.19	34.94	1,066,583
19 Mar 20	34.92000 +1.61	38.06	31.11	33.08	879,835
18 Mar 20	33.31000 -1.71	34.32	31.42	33.20	728,042
17 Mar 20	35.02000 -1.58	38.04	34.51	37.16	1,404,231
16 Mar 20	36.60000 -0.60	38.16	33.20	34.95	1,231,727
13 Mar 20	37.20000 +0.66	39.69	35.73	37.80	1,135,800
12 Mar 20	36.54000 -1.18	37.93	34.25	35.01	3,088,780
11 Mar 20	37.72000 -2.33	40.83	36.80	39.13	571,397
10 Mar 20	40.05000 +1.08	40.14	38.08	39.91	1,046,028
09 Mar 20	38.97000 -4.34	41.45	38.54	39.93	746,531
06 Mar 20	43.31000 +0.25	43.36	41.10	41.59	482,661
05 Mar 20	43.06000 -2.73	45.34	42.63	44.81	521,882
04 Mar 20	45.79000 +1.01	46.07	44.50	45.45	563,434
03 Mar 20	44.78000 -0.14	46.36	43.88	45.01	530,414
02 Mar 20	44.92000 +2.52	45.02	42.27	42.57	581,002
28 Feb 20	42.40000 -1.15	44.04	41.23	42.52	976,752
27 Feb 20	43.55000 -2.26	45.86	43.19	44.72	942,788
26 Feb 20	45.81000 +1.31	48.16	44.06	44.06	1,274,025
25 Feb 20	44.50000 -1.08	45.92	44.20	45.66	761,557
24 Feb 20	45.58000 -1.12	46.13	44.65	45.29	531,934
21 Feb 20	46.70000 +0.17	46.95	45.73	46.51	490,062
20 Feb 20	46.53000 +0.96	46.73	45.63	45.64	444,618
19 Feb 20	45.57000 +0.60	45.76	44.54	45.20	815,375
18 Feb 20	44.97000 +1.20	45.11	43.39	43.60	856,858
14 Feb 20	43.77000 -0.02	44.00	42.79	43.90	641,597
13 Feb 20	43.79000 -0.20	44.23	43.19	43.86	507,138
12 Feb 20	43.99500 +0.83	44.31	42.77	43.24	604,287
11 Feb 20	43.16000 +0.16	44.46	42.90	43.15	351,789
10 Feb 20	43.00000 +0.65	43.09	42.02	42.13	424,038
07 Feb 20	42.35000 -0.68	43.30	42.12	42.67	336,926
06 Feb 20	43.03000 -0.11	43.77	42.99	43.23	395,191
05 Feb 20	43.14000 -0.43	44.27	42.49	43.97	580,981
04 Feb 20	43.57000 +0.31	44.25	43.33	43.67	569,098
03 Feb 20	43.25500 +0.67	43.32	42.67	42.82	470,207
31 Jan 20	42.58000 -0.97	43.72	42.01	43.43	409,672
30 Jan 20	43.55000 +0.20	43.61	42.70	43.02	382,565
29 Jan 20	43.35000 -0.66	44.20	43.17	44.08	413,231
28 Jan 20	44.01000 -0.06	44.65	43.74	44.22	365,297
27 Jan 20	44.07000 -0.64	45.09	43.57	43.60	406,222
24 Jan 20	44.71000 -0.58	45.61	44.23	45.44	486,086
23 Jan 20	45.29000 -0.78	46.22	45.09	45.83	550,560
22 Jan 20	46.07000 -2.02	48.35	45.84	48.23	467,618
21 Jan 20	48.09000 +0.00	48.29	47.81	48.00	218,644
17 Jan 20	48.09000 -0.21	48.31	47.88	48.30	190,758
16 Jan 20	48.30000 +0.48	48.36	47.60	47.84	257,383
15 Jan 20	47.82000 +0.12	49.14	47.54	47.80	303,381
14 Jan 20	47.70000 +0.70	47.78	46.50	47.00	404,272
13 Jan 20	47.00000 +0.26	47.35	46.34	46.97	480,564
10 Jan 20	46.74000 -0.34	47.47	46.59	47.30	475,436
09 Jan 20	47.08000 -0.24	47.87	46.97	47.65	323,945
08 Jan 20	47.32000 -0.13	48.04	47.14	47.57	353,434
07 Jan 20	47.45000 -0.92	48.84	47.40	48.54	370,088
06 Jan 20	48.37000 +1.04	48.44	46.48	47.11	271,323
03 Jan 20	47.33000 -0.04	47.60	46.59	46.85	240,201
02 Jan 20	47.37000 -0.05	47.92	46.58	47.40	347,333
31 Dec 19	47.42000 +0.49	47.59	46.60	46.60	299,965
30 Dec 19	46.93000 -0.32	48.60	45.91	47.28	174,104
27 Dec 19	47.25000 +0.25	47.72	46.74	47.18	254,787
26 Dec 19	47.00000 -0.41	47.38	45.85	47.35	359,838
24 Dec 19	47.41000 +0.34	47.63	46.56	46.86	150,341
23 Dec 19	47.07000 +0.01	47.35	46.54	47.15	368,060
20 Dec 19	47.06000 +1.03	47.42	45.85	46.41	788,502
19 Dec 19	46.03000 +0.77	46.28	45.05	45.42	492,820
18 Dec 19	45.26000 -0.36	45.74	44.60	45.51	406,877
17 Dec 19	45.62000 +0.01	45.96	44.75	45.74	377,119
16 Dec 19	45.61000 -1.53	47.53	45.45	47.22	456,323
13 Dec 19	47.14000 +1.34	47.35	45.30	45.57	602,626
12 Dec 19	45.80000 -1.51	47.55	45.19	47.07	761,640
11 Dec 19	47.31000 +1.88	47.78	46.03	46.18	720,412
10 Dec 19	45.43000 +1.82	45.70	43.09	43.56	1,058,455
09 Dec 19	43.61000 -2.36	46.16	43.47	45.92	754,879
06 Dec 19	45.97000 +0.65	46.24	44.73	45.57	1,025,286
05 Dec 19	45.32000 +0.22	45.99	44.82	45.34	790,302
04 Dec 19	45.10000 +0.25	45.51	44.48	44.86	355,775
03 Dec 19	44.85000 +0.27	44.90	43.94	44.03	474,573
02 Dec 19	44.58000 -0.68	45.25	43.59	45.11	441,938
29 Nov 19	45.26000 -0.33	46.00	44.95	45.75	232,584
27 Nov 19	45.59000 -0.06	45.93	45.44	45.80	436,197
26 Nov 19	45.65000 +0.05	45.77	45.23	45.24	326,436
25 Nov 19	45.60000 +1.24	45.62	44.15	44.53	460,961
22 Nov 19	44.36000 +0.67	44.46	43.05	43.73	404,749
21 Nov 19	43.69000 -1.96	45.65	43.48	45.48	743,700
20 Nov 19	45.65000 +0.01	46.21	45.20	45.40	1,038,319
19 Nov 19	45.64000 +1.26	45.75	44.38	44.38	650,516
18 Nov 19	44.38000 +0.14	44.92	44.26	44.41	428,681
15 Nov 19	44.24000 +0.76	44.31	43.50	43.66	397,815
14 Nov 19	43.48000 +0.33	43.61	42.60	43.11	305,752
13 Nov 19	43.15000 +0.41	43.83	42.61	42.88	637,371
12 Nov 19	42.74000 -0.39	43.35	42.17	43.33	585,183
11 Nov 19	43.13000 -1.80	44.76	42.66	44.68	626,922
08 Nov 19	44.93000 +0.68	45.17	43.92	44.01	851,423
07 Nov 19	44.25000 -0.39	45.88	43.22	44.67	607,661
06 Nov 19	44.64000 +0.85	44.83	42.26	43.50	1,267,768
05 Nov 19	43.79000 -3.37	46.71	43.39	45.23	1,093,644
04 Nov 19	47.16000 -1.43	48.77	46.43	48.77	600,530
01 Nov 19	48.59000 +0.36	49.51	47.97	48.17	411,536
31 Oct 19	48.23000 +0.45	48.51	47.47	47.87	365,389
30 Oct 19	47.78000 +0.28	48.00	46.81	47.50	351,260
29 Oct 19	47.50000 -0.99	48.65	47.37	48.00	467,141
28 Oct 19	48.49000 +0.43	49.28	47.84	48.23	216,440
25 Oct 19	48.06000 +0.45	49.22	47.61	47.61	314,436
24 Oct 19	47.61000 +0.56	47.81	47.00	47.51	361,221
23 Oct 19	47.05000 -0.43	47.49	46.01	47.36	865,091
22 Oct 19	47.48000 -2.69	50.47	47.13	50.43	636,217
21 Oct 19	50.17500 -0.17	50.80	49.87	50.45	296,693
18 Oct 19	50.35000 -0.42	51.09	49.43	50.61	337,751
17 Oct 19	50.77000 -0.51	51.99	50.71	51.66	269,932
16 Oct 19	51.28000 -0.21	51.61	50.45	51.38	337,276
15 Oct 19	51.49000 +0.76	51.81	50.11	50.65	294,818
14 Oct 19	50.73000 -0.44	51.45	50.42	51.11	454,140
11 Oct 19	51.17000 -0.19	52.58	50.65	52.07	456,044
10 Oct 19	51.36000 +0.32	51.96	50.54	50.83	443,268
09 Oct 19	51.04000 +1.43	51.34	49.79	50.06	463,186
08 Oct 19	49.61000 -0.21	50.10	49.13	49.81	217,314
07 Oct 19	49.82000 +0.32	50.25	49.22	49.64	750,426
04 Oct 19	49.50000 +0.81	50.13	48.52	48.52	225,851
03 Oct 19	48.69000 +0.78	48.70	47.53	48.00	237,807
02 Oct 19	47.91000 -0.31	48.45	47.20	47.79	308,308
01 Oct 19	48.22000 -0.35	49.49	47.96	48.63	355,265
30 Sep 19	48.57000 +1.59	49.56	46.62	46.95	432,028
27 Sep 19	46.98000 -4.61	52.69	46.52	50.64	812,012
26 Sep 19	51.59000 -0.43	52.34	50.46	51.95	288,101
25 Sep 19	52.02000 +0.53	52.26	50.73	51.34	270,800
24 Sep 19	51.49000 -0.05	52.06	51.11	51.55	528,102
23 Sep 19	51.54000 -0.57	52.53	51.36	52.11	224,366
20 Sep 19	52.11000 -0.08	52.73	51.80	52.28	476,518
19 Sep 19	52.19000 +0.73	52.79	51.41	51.41	356,215
18 Sep 19	51.46000 -0.10	52.16	51.01	51.41	178,243
17 Sep 19	51.56000 +0.58	52.62	50.81	51.00	289,307
16 Sep 19	50.98000 -0.47	51.87	50.56	51.14	228,519
13 Sep 19	51.45000 +0.17	52.11	50.97	51.52	419,567
12 Sep 19	51.28000 +0.83	51.67	50.17	50.31	305,914
11 Sep 19	50.45000 +1.80	50.60	48.23	48.98	322,849
10 Sep 19	48.65000 -1.43	49.97	48.07	49.97	1,052,085
09 Sep 19	50.08000 -0.81	51.36	49.69	51.20	496,259
06 Sep 19	50.89000 -1.73	53.29	50.54	52.85	622,277
05 Sep 19	52.62000 +1.11	52.99	51.62	51.91	701,418
04 Sep 19	51.51000 +1.18	51.86	50.62	50.80	688,231
03 Sep 19	50.33000 -1.01	51.54	50.02	50.91	364,055
30 Aug 19	51.34000 +0.43	51.49	50.61	51.16	270,022
29 Aug 19	50.91000 +0.92	51.31	50.18	50.24	439,978
28 Aug 19	49.99000 +0.44	50.23	48.53	49.45	492,415
27 Aug 19	49.55000 -0.25	50.54	49.31	49.95	562,899
26 Aug 19	49.80000 -0.80	51.81	49.34	50.81	587,455
23 Aug 19	50.60000 -1.13	51.69	50.21	51.47	407,410
22 Aug 19	51.73000 +0.16	52.03	51.11	51.79	245,197
21 Aug 19	51.57000 +0.62	52.19	51.07	51.55	616,791
20 Aug 19	50.95000 +0.18	51.64	50.69	50.81	327,293
19 Aug 19	50.77000 +0.42	51.58	50.19	51.25	489,468
16 Aug 19	50.35000 +1.16	50.51	49.53	49.60	528,514
15 Aug 19	49.19000 -0.73	50.56	49.01	50.03	539,042
14 Aug 19	49.92000 -0.52	50.88	49.67	49.87	902,249
13 Aug 19	50.44000 +0.66	50.54	49.64	49.80	709,885
12 Aug 19	49.78000 -0.15	51.15	49.39	49.65	514,040
09 Aug 19	49.93000 -0.53	51.33	48.62	50.53	466,731
08 Aug 19	50.46000 +6.55	51.96	48.54	51.96	1,779,326
07 Aug 19	43.91000 +0.59	44.75	42.56	42.80	489,393
06 Aug 19	43.32000 +0.75	44.53	42.42	42.85	545,335
05 Aug 19	42.57000 -1.95	44.00	41.81	43.03	748,901
02 Aug 19	44.52000 -0.70	45.33	44.15	45.28	660,299
01 Aug 19	45.22000 -0.42	46.35	45.00	45.43	608,153
31 Jul 19	45.64000 -1.48	46.99	44.81	45.83	507,338
30 Jul 19	47.12000 -0.19	47.67	46.98	47.12	372,792
29 Jul 19	47.31000 +0.56	47.55	46.34	46.69	865,096
26 Jul 19	46.75000 +1.01	46.98	45.25	45.75	901,420
25 Jul 19	45.74000 +1.37	45.86	44.11	44.34	398,962
24 Jul 19	44.37000 -1.18	45.88	44.23	45.55	869,353
23 Jul 19	45.55000 -0.76	46.36	45.05	46.32	320,843
22 Jul 19	46.31000 +0.26	46.87	45.76	46.01	350,288
19 Jul 19	46.05000 +0.07	46.84	45.71	46.00	522,255
18 Jul 19	45.98000 +0.38	46.06	45.04	45.47	785,644
17 Jul 19	45.60000 -0.25	46.06	45.08	45.94	287,724
16 Jul 19	45.85000 +0.63	46.21	45.00	45.25	452,302
15 Jul 19	45.22000 -0.10	45.97	44.98	45.53	469,161
12 Jul 19	45.32000 +1.32	46.01	44.10	44.10	477,952
11 Jul 19	44.00000 -0.19	44.49	43.62	44.21	359,208
10 Jul 19	44.19000 +0.08	44.38	43.76	44.12	347,658
09 Jul 19	44.11000 +0.58	44.20	43.01	43.31	433,904
08 Jul 19	43.53000 -0.80	44.31	43.24	44.09	543,243
05 Jul 19	44.33000 +0.15	44.42	43.11	43.93	360,310
03 Jul 19	44.18000 -0.47	44.91	44.04	44.62	193,225
02 Jul 19	44.65000 +0.82	44.77	43.64	43.94	568,395
01 Jul 19	43.83000 +0.28	44.55	43.45	43.66	462,096
28 Jun 19	43.55000 +0.21	44.35	43.34	43.49	2,059,426
27 Jun 19	43.34000 +1.03	43.72	42.22	42.23	716,482
26 Jun 19	42.31000 +1.59	43.35	40.67	40.94	908,072
25 Jun 19	40.72000 -0.91	41.94	40.42	41.61	1,028,139
24 Jun 19	41.63000 -0.86	42.78	41.12	42.78	1,040,690
21 Jun 19	42.49000 +0.66	43.47	41.61	41.72	1,019,230
20 Jun 19	41.83000 +0.08	43.04	41.61	42.01	650,492
19 Jun 19	41.75000 -0.14	42.32	41.40	41.69	686,293
18 Jun 19	41.89000 +0.13	42.55	41.24	41.82	1,201,967
17 Jun 19	41.76000 +0.34	42.25	40.37	41.69	704,203
14 Jun 19	41.42000 -0.49	42.10	40.88	42.01	777,447
13 Jun 19	41.91000 -0.07	42.73	41.84	42.01	682,607
12 Jun 19	41.98000 +0.05	42.07	41.51	41.72	463,523
11 Jun 19	41.93000 +0.51	42.01	41.09	41.43	666,202
10 Jun 19	41.42000 +1.03	42.09	40.22	40.60	1,710,789
07 Jun 19	40.39000 +0.33	41.05	39.58	40.31	921,277
06 Jun 19	40.06000 -0.48	41.32	39.44	40.55	618,504
05 Jun 19	40.54000 +0.59	40.63	39.69	40.11	608,858
04 Jun 19	39.95000 +0.93	40.52	38.57	39.01	672,932
03 Jun 19	39.02000 -1.19	40.36	38.94	40.12	812,518
31 May 19	40.21000 -0.74	40.98	39.88	40.65	627,491
30 May 19	40.95000 +0.14	41.36	40.71	40.83	473,797
29 May 19	40.81000 -0.10	41.33	40.08	40.88	484,089
28 May 19	40.91000 -0.45	41.76	40.37	41.55	491,399
24 May 19	41.36000 -0.32	42.36	40.87	41.75	679,904
23 May 19	41.68000 -0.01	41.83	40.48	41.58	696,761
22 May 19	41.69000 -0.05	42.15	41.42	41.43	779,715
21 May 19	41.74000 -0.99	43.47	41.03	42.86	1,269,225
20 May 19	42.73000 +0.39	43.14	41.56	42.10	852,193
17 May 19	42.34000 +0.99	42.51	41.01	41.32	654,480
16 May 19	41.35000 +0.56	41.91	40.65	40.90	996,449
15 May 19	40.79000 +2.20	41.08	38.85	38.94	1,549,791
14 May 19	38.59000 +0.11	38.94	38.38	38.69	1,876,672
13 May 19	38.48000 -0.45	39.15	38.26	38.57	961,684
10 May 19	38.93000 +0.48	39.46	38.24	38.47	786,784
09 May 19	38.45000 -0.40	39.26	38.01	38.52	1,063,630
08 May 19	38.85000 +4.50	40.00	36.94	37.49	1,763,404
07 May 19	34.35000 -0.65	35.25	34.10	34.78	693,316
06 May 19	35.00000 -0.17	35.29	34.60	34.74	317,464
03 May 19	35.17000 -0.34	36.55	35.06	35.75	501,871
02 May 19	35.51000 +0.10	36.10	35.15	35.53	331,705
01 May 19	35.41000 +0.17	36.35	35.07	35.31	561,442
30 Apr 19	35.24000 +0.05	35.94	35.00	35.10	494,814
29 Apr 19	35.19000 +0.29	35.96	34.42	34.95	510,960
26 Apr 19	34.90000 -0.09	35.42	33.87	34.84	558,503
25 Apr 19	34.99000 +0.71	35.10	33.90	34.55	933,536
24 Apr 19	34.28000 +0.66	34.56	33.45	34.02	874,144
23 Apr 19	33.62000 +0.08	33.91	33.27	33.45	814,454
22 Apr 19	33.54000 -0.47	34.04	33.00	33.77	539,785
18 Apr 19	34.01000 -0.22	34.33	33.81	34.05	311,939
17 Apr 19	34.23000 -0.38	34.88	33.72	34.83	249,265
16 Apr 19	34.61000 +0.07	35.08	34.17	34.56	223,010
15 Apr 19	34.54000 -0.07	35.48	34.14	34.41	420,322
12 Apr 19	34.61000 -0.48	35.84	34.42	35.18	221,447
11 Apr 19	35.09000 +0.61	35.75	34.32	34.61	804,906
10 Apr 19	34.48000 +0.06	34.80	33.86	34.38	210,455
09 Apr 19	34.42000 -0.23	34.96	33.91	34.63	212,481
08 Apr 19	34.65000 -0.86	35.97	34.35	35.75	291,839
05 Apr 19	35.51000 +1.89	35.68	33.76	33.76	1,446,115
04 Apr 19	33.62000 -0.44	34.72	33.04	34.14	655,500
03 Apr 19	34.06000 -0.01	34.54	33.40	34.07	334,397
02 Apr 19	34.07000 -0.24	34.94	33.90	34.32	338,785
01 Apr 19	34.31000 -0.11	34.78	33.89	34.75	504,138
29 Mar 19	34.42000 -0.06	34.90	33.81	34.53	574,152
28 Mar 19	34.48000 +1.72	35.00	32.46	33.21	1,045,178
27 Mar 19	32.76000 +0.36	33.30	31.76	31.76	792,916
26 Mar 19	32.40000 +0.41	32.74	31.74	32.28	641,787
25 Mar 19	31.99000 -0.71	33.33	31.53	33.12	703,842
22 Mar 19	32.70000 +0.28	33.48	31.64	31.64	1,273,169
21 Mar 19	32.42000 +0.37	33.75	30.60	30.77	8,603,799
20 Mar 19	32.05000 -2.26	34.76	31.80	34.30	855,767
19 Mar 19	34.31000 -1.53	35.50	33.71	35.30	678,307
18 Mar 19	35.84000 -0.05	36.06	35.43	35.53	298,450
15 Mar 19	35.89000 +0.09	36.00	33.14	35.60	1,200,876
14 Mar 19	35.80000 +0.08	36.74	35.46	35.80	378,518
13 Mar 19	35.72000 -1.35	37.54	35.40	37.23	530,736
12 Mar 19	37.07000 +0.54	37.62	36.54	36.65	170,818
11 Mar 19	36.53000 +0.41	36.97	35.29	36.28	310,629
08 Mar 19	36.12000 -0.44	37.21	36.00	36.35	206,368
07 Mar 19	36.56000 +0.28	36.74	35.81	36.02	181,820
06 Mar 19	36.28000 +0.57	36.50	35.42	35.66	369,753
05 Mar 19	35.71000 +0.44	36.92	35.01	35.22	547,395
04 Mar 19	35.27000 -0.33	35.38	33.80	34.80	724,974
01 Mar 19	35.60000 +3.60	36.69	31.85	32.41	749,253
28 Feb 19	32.00000 +0.40	32.29	29.96	31.29	755,451
27 Feb 19	31.60000 +3.43	33.89	29.96	29.96	769,928
26 Feb 19	28.17000 -0.63	28.75	27.77	28.74	413,538
25 Feb 19	28.80000 -0.10	29.19	28.37	29.00	283,845
22 Feb 19	28.90000 +0.11	29.22	27.96	28.95	595,504
21 Feb 19	28.79000 -0.07	29.04	28.42	28.85	160,197
20 Feb 19	28.86000 +0.24	29.00	28.26	28.36	372,383
19 Feb 19	28.62000 +0.15	28.87	28.37	28.62	263,089
15 Feb 19	28.47000 +0.14	28.98	28.27	28.69	277,923
14 Feb 19	28.33000 +0.32	29.00	27.91	27.94	443,289
13 Feb 19	28.01000 +0.10	28.42	27.75	27.98	208,835
12 Feb 19	27.91000 +0.90	28.13	27.07	27.07	147,010
11 Feb 19	27.01000 -0.59	28.00	26.61	27.61	352,303
08 Feb 19	27.60000 -1.09	28.75	27.39	28.55	164,978
07 Feb 19	28.69000 +0.09	28.93	28.41	28.51	100,892
06 Feb 19	28.60000 -0.81	29.65	28.55	29.35	162,987
05 Feb 19	29.41000 +0.27	29.77	29.15	29.15	159,569
04 Feb 19	29.14000 -0.90	30.13	28.78	29.89	216,799
01 Feb 19	30.04000 +0.32	30.24	29.38	29.71	154,594
31 Jan 19	29.72000 +0.36	30.29	29.12	29.25	251,165
30 Jan 19	29.36000 -0.31	30.00	29.29	29.73	207,031
29 Jan 19	29.67000 +0.97	29.92	28.64	28.67	253,677
28 Jan 19	28.70000 +0.10	28.90	28.10	28.35	196,869
25 Jan 19	28.60000 +0.27	28.95	28.15	28.50	254,163
24 Jan 19	28.33000 -0.76	29.27	28.00	29.04	273,785
23 Jan 19	29.09000 +0.92	29.29	28.28	28.28	337,120
22 Jan 19	28.17000 -0.36	28.59	27.65	28.38	217,520
18 Jan 19	28.53000 +0.27	28.79	27.94	28.35	658,360
17 Jan 19	28.26000 +0.29	28.98	27.80	27.85	590,228
16 Jan 19	27.97000 +0.29	28.12	27.45	27.66	303,239
15 Jan 19	27.68000 +1.21	27.97	26.55	26.62	416,361
14 Jan 19	26.47000 +0.44	27.04	25.67	25.84	1,052,466
11 Jan 19	26.03000 -0.40	26.49	25.85	26.28	397,738
10 Jan 19	26.43000 -0.17	27.01	25.94	26.39	475,974
09 Jan 19	26.60000 -1.31	27.89	26.26	27.89	562,996
08 Jan 19	27.91000 +0.17	28.50	27.01	28.00	335,988
07 Jan 19	27.74000 +0.74	27.89	26.30	27.09	361,787
04 Jan 19	27.00000 +1.51	27.53	25.74	25.90	299,102
03 Jan 19	25.49000 -0.99	26.29	24.37	26.21	319,169
02 Jan 19	26.48000 -0.13	26.85	25.47	26.13	300,247
31 Dec 18	26.61000 +0.91	27.08	25.34	25.66	489,457
28 Dec 18	25.70000 +0.36	26.11	24.35	25.35	209,705
27 Dec 18	25.34000 -0.01	25.97	22.97	24.98	256,745
26 Dec 18	25.35000 +1.08	25.97	24.03	24.30	617,012
24 Dec 18	24.27000 +0.92	24.44	22.80	22.97	200,478
21 Dec 18	23.35000 -0.09	23.85	22.84	23.73	691,452
20 Dec 18	23.44000 -0.11	24.21	22.71	23.36	585,975
19 Dec 18	23.55000 +0.41	24.10	23.08	23.15	607,741
18 Dec 18	23.14000 +0.33	23.25	22.60	22.85	668,246
17 Dec 18	22.81000 +0.02	23.06	22.03	22.73	1,061,358
14 Dec 18	22.79000 +0.68	23.37	22.00	22.00	743,763
13 Dec 18	22.11000 -0.01	22.32	21.75	22.10	681,797
12 Dec 18	22.12000 -0.03	22.81	21.62	22.28	444,863
11 Dec 18	22.15000 -0.25	22.77	21.93	22.77	452,200
10 Dec 18	22.40000 -0.09	22.89	21.69	22.48	549,896
07 Dec 18	22.49000 -0.21	22.97	22.10	22.57	453,947
06 Dec 18	22.70000 +0.29	23.04	21.75	21.86	422,113
04 Dec 18	22.41000 -0.79	23.36	22.34	23.08	428,095
03 Dec 18	23.20000 -0.09	24.06	22.95	23.40	604,232
30 Nov 18	23.29000 +0.94	23.64	22.23	22.68	762,732
29 Nov 18	22.35000 -0.19	23.14	22.34	22.53	548,883
28 Nov 18	22.54000 -0.24	23.66	22.12	22.56	430,929
27 Nov 18	22.78000 +0.21	23.28	22.37	22.37	454,700
26 Nov 18	22.57000 +0.08	23.42	22.02	22.68	270,833
23 Nov 18	22.49000 -0.41	23.18	22.49	22.84	93,488
21 Nov 18	22.90000 -0.17	24.11	22.19	23.39	364,007
20 Nov 18	23.07000 +0.23	23.17	22.00	22.51	810,399
19 Nov 18	22.84000 +1.76	22.87	20.66	20.90	1,068,801
16 Nov 18	21.08000 -0.56	21.72	20.69	21.57	960,076
15 Nov 18	21.64000 -0.31	22.26	21.49	21.90	613,786
14 Nov 18	21.95000 -0.25	23.09	21.87	22.33	1,596,890
13 Nov 18	22.20000 +0.33	22.90	21.88	21.92	1,298,184
12 Nov 18	21.87000 -0.41	22.75	21.77	22.32	1,053,649
09 Nov 18	22.28000 +1.11	22.65	20.68	21.20	1,621,654
08 Nov 18	21.17000 -1.93	23.29	21.01	23.09	1,594,730
07 Nov 18	23.10000 -1.78	25.24	22.80	24.88	2,448,077
06 Nov 18	24.88000 -10.25	25.20	22.75	24.02	9,613,400
05 Nov 18	35.13000 +0.11	35.98	34.28	34.78	464,603
02 Nov 18	35.02000 -0.69	36.22	34.92	35.90	807,069
01 Nov 18	35.71000 +1.66	35.73	33.42	34.22	792,586
31 Oct 18	34.05000 +2.45	34.48	31.92	32.02	927,469
30 Oct 18	31.60000 -0.25	31.67	30.54	31.47	675,750
29 Oct 18	31.85000 -1.38	33.38	31.72	33.24	899,947
26 Oct 18	33.23000 -1.77	35.12	32.76	34.30	852,885
25 Oct 18	35.00000 -0.99	37.84	33.23	36.04	826,929
24 Oct 18	35.99000 -1.93	37.79	35.74	37.79	596,240
23 Oct 18	37.92000 +0.32	38.50	35.86	36.90	650,251
22 Oct 18	37.60000 +0.34	37.80	36.33	37.00	841,285
19 Oct 18	37.26000 -1.08	38.29	36.55	38.29	746,496
18 Oct 18	38.34000 -0.63	39.54	38.23	39.01	608,168
17 Oct 18	38.97000 -1.44	40.41	38.50	40.13	658,348
16 Oct 18	40.41000 +0.66	41.04	39.00	40.31	1,264,087
15 Oct 18	39.75000 -0.23	40.64	38.03	39.72	758,160
12 Oct 18	39.98000 +0.50	46.01	39.74	45.95	1,350,849
11 Oct 18	39.48000 -4.73	44.88	38.68	43.76	1,876,672
10 Oct 18	44.21000 -4.36	49.92	43.97	48.55	1,534,489
09 Oct 18	48.57000 +2.03	49.53	45.50	46.35	1,827,851
08 Oct 18	46.54000 +1.38	47.99	42.94	45.09	1,004,767
05 Oct 18	45.16000 +1.50	45.50	43.22	43.38	1,262,406
04 Oct 18	43.66000 +0.72	45.66	42.56	43.50	2,234,217
03 Oct 18	42.94000 -0.60	44.35	42.51	43.02	1,672,780
02 Oct 18	43.54000 +1.54	45.00	42.00	42.00	2,629,185
01 Oct 18	42.00000 +0.00	46.23	40.75	41.50	1,821,749

Frontdoor

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	86.03000 +5.18	87.00	80.17	80.89	1,098,661
21 Oct 26	80.85000 +0.37	81.65	80.42	81.08	567,684
20 Oct 26	80.48000 +0.64	82.66	80.00	80.32	691,055
19 Oct 26	79.84000 +0.84	80.40	77.98	78.92	691,013
16 Oct 26	79.00000 +0.74	80.37	77.72	78.19	665,553
15 Oct 26	78.26000 +1.86	78.59	76.87	77.88	704,186
14 Oct 26	76.40000 -1.43	77.01	74.77	75.69	619,832
13 Oct 26	77.83000 -0.15	78.63	76.51	78.28	495,526
12 Oct 26	77.98000 -1.82	79.22	77.31	78.62	480,532
09 Oct 26	79.80000 +0.21	81.00	79.71	80.04	541,406
08 Oct 26	79.59000 +1.78	80.27	77.54	77.81	538,065
07 Oct 26	77.81000 -0.96	78.99	77.02	77.85	576,398
06 Oct 26	78.77000 +1.15	78.93	77.43	78.57	437,933
05 Oct 26	77.62000 +0.38	78.35	75.73	76.88	637,323
02 Oct 26	77.24000 +1.79	78.42	76.28	76.49	619,952
01 Oct 26	75.45000 +2.33	75.65	72.15	73.42	579,606
30 Sep 26	73.12000 -0.26	74.26	72.51	73.65	558,917
29 Sep 26	73.38000 +0.46	73.50	71.50	73.20	637,678
28 Sep 26	72.92000 -1.07	73.99	72.26	73.29	710,442
25 Sep 26	73.99000 +2.11	75.11	71.74	71.88	683,989
24 Sep 26	71.88000 -2.07	74.52	70.25	74.20	865,232
23 Sep 26	73.95000 -3.24	77.32	73.10	76.90	902,284
22 Sep 26	77.19000 -2.54	81.08	76.82	81.00	878,116
21 Sep 26	79.73000 +1.44	79.93	78.01	79.27	359,345
18 Sep 26	78.29000 -1.21	79.30	77.91	79.30	1,415,478
17 Sep 26	79.50000 -1.04	82.73	79.43	81.96	415,459
16 Sep 26	80.54000 +0.42	81.62	79.76	80.12	486,286
15 Sep 26	80.12000 +0.02	80.57	78.81	80.14	469,634
14 Sep 26	80.10000 -0.91	81.51	79.92	80.62	507,679
11 Sep 26	81.01000 +1.45	81.75	80.41	80.90	387,321
10 Sep 26	79.56000 -0.86	80.85	79.39	79.76	479,860
09 Sep 26	80.42000 -0.62	80.47	79.06	79.98	442,748
08 Sep 26	81.04000 -1.56	82.47	80.23	82.14	554,560
04 Sep 26	82.60000 -0.11	82.94	81.36	81.60	399,128
03 Sep 26	82.71000 +1.65	83.27	80.96	82.37	355,271
02 Sep 26	81.06000 +1.55	81.70	79.69	79.97	460,967
01 Sep 26	79.51000 -1.36	80.54	78.47	79.93	490,814
31 Aug 26	80.87000 -2.02	82.62	80.33	82.62	462,271
28 Aug 26	82.89000 +0.07	83.69	81.87	82.92	303,643
27 Aug 26	82.81500 -0.86	83.17	81.32	82.59	340,293
26 Aug 26	83.68000 +0.15	83.99	82.00	83.48	346,066
25 Aug 26	83.53000 +0.78	83.63	81.94	83.23	317,223
24 Aug 26	82.75000 +0.16	84.24	82.35	82.60	441,021
21 Aug 26	82.59000 +0.65	82.95	80.99	82.70	683,878
20 Aug 26	81.94000 -0.34	82.24	81.33	82.16	469,843
19 Aug 26	82.28000 -0.64	84.95	82.22	83.33	420,565
18 Aug 26	82.92000 -0.83	85.10	82.65	83.97	372,049
17 Aug 26	83.75000 -2.72	87.25	83.20	85.89	558,686
14 Aug 26	86.47000 +1.81	87.48	85.21	85.86	436,287
13 Aug 26	84.66000 -0.85	86.45	84.22	85.50	292,924
12 Aug 26	85.51000 +1.94	85.96	83.20	84.11	516,808
11 Aug 26	83.57500 -0.34	85.61	83.33	84.14	585,816
10 Aug 26	83.91000 -6.92	89.67	83.62	89.08	788,013
07 Aug 26	90.83000 +0.91	93.43	88.23	90.50	847,496
06 Aug 26	89.92000 +13.54	92.49	78.38	78.38	897,165
05 Aug 26	76.38000 -0.37	77.36	75.94	76.89	522,129
04 Aug 26	76.75000 +0.76	77.23	75.18	75.35	517,708
03 Aug 26	75.99000 +3.36	76.11	73.16	73.38	546,212
31 Jul 26	72.63000 -0.89	73.26	71.33	73.25	520,874
30 Jul 26	73.52000 -1.48	75.42	73.05	75.21	557,670
29 Jul 26	75.00000 +0.72	75.33	73.47	73.47	559,466
28 Jul 26	74.28000 +1.71	74.53	72.19	73.03	484,948
27 Jul 26	72.57000 +1.08	72.97	70.95	71.54	377,103
24 Jul 26	71.49000 +1.00	72.57	70.76	70.80	440,783
23 Jul 26	70.49000 -1.55	71.78	69.96	71.01	469,825
22 Jul 26	72.04000 -1.18	73.22	71.24	73.22	427,945
21 Jul 26	73.22000 -1.65	75.05	72.82	74.87	425,478
20 Jul 26	74.87000 -0.82	76.73	74.81	75.76	343,429
17 Jul 26	75.69000 -0.15	76.20	74.71	75.11	364,454
16 Jul 26	75.84500 +1.15	76.20	74.33	74.33	489,360
15 Jul 26	74.69000 +0.26	75.84	74.12	74.80	522,958
14 Jul 26	74.43000 -0.36	75.75	73.79	74.72	390,262
13 Jul 26	74.79000 -0.52	76.28	74.45	75.11	506,037
10 Jul 26	75.31000 -0.86	76.67	74.91	75.86	403,983
09 Jul 26	76.17000 +3.04	76.89	72.79	73.33	638,641
08 Jul 26	73.13000 -5.29	78.37	73.05	77.53	810,541
07 Jul 26	78.42000 -0.65	80.73	78.19	79.39	1,058,986
06 Jul 26	79.07000 +0.57	79.65	77.57	79.11	570,434
02 Jul 26	78.50000 +0.06	80.09	77.23	78.82	700,428
01 Jul 26	78.44000 +0.85	80.05	77.59	77.59	837,652
30 Jun 26	77.59000 +1.56	78.05	73.81	75.74	729,853
29 Jun 26	76.03000 +1.30	76.78	74.27	74.50	859,925
26 Jun 26	74.73000 +0.43	75.96	74.02	74.99	1,980,440
25 Jun 26	74.30000 +1.41	75.17	72.87	73.26	466,539
24 Jun 26	72.89000 -0.32	74.91	72.62	73.68	675,200
23 Jun 26	73.21000 +1.34	73.36	71.42	72.13	585,173
22 Jun 26	71.87000 +0.31	73.00	71.43	71.56	1,090,273
18 Jun 26	71.56000 +2.82	71.76	69.16	69.78	1,088,230
17 Jun 26	68.74000 -1.39	70.53	68.36	69.55	452,085
16 Jun 26	70.13000 +0.34	70.90	69.66	70.13	481,450
15 Jun 26	69.79000 +0.96	71.63	68.73	69.36	1,096,122
12 Jun 26	68.83000 +1.31	69.90	67.22	67.80	446,580
11 Jun 26	67.52000 +0.42	67.95	66.16	67.60	359,440
10 Jun 26	67.10000 +1.23	67.37	66.06	66.10	530,140
09 Jun 26	65.87000 +2.36	66.00	63.86	63.86	525,847
08 Jun 26	63.51000 -0.13	64.47	62.37	63.27	424,776
05 Jun 26	63.64000 +0.43	64.46	62.81	63.59	357,636
04 Jun 26	63.20500 +1.13	64.76	62.73	63.09	548,041
03 Jun 26	62.08000 +0.15	62.12	60.47	61.55	723,633
02 Jun 26	61.93000 +1.48	62.07	59.87	60.59	568,764
01 Jun 26	60.45000 -1.62	61.70	59.55	61.70	732,950
29 May 26	62.07000 -0.02	62.93	61.13	61.81	606,756
28 May 26	62.09000 +0.12	62.71	61.47	61.47	344,713
27 May 26	61.97000 -0.41	63.38	61.76	62.49	386,894
26 May 26	62.38500 +1.08	62.72	61.50	61.50	354,070
22 May 26	61.30000 -0.19	62.02	60.58	61.49	351,164
21 May 26	61.49000 -1.56	62.26	60.87	62.10	463,113
20 May 26	63.05000 +1.03	63.12	61.28	62.32	412,482
19 May 26	62.02000 -1.42	63.21	61.60	63.10	329,510
18 May 26	63.44000 +1.94	64.72	61.72	61.72	492,929
15 May 26	61.50000 -0.80	63.22	61.11	62.30	423,267
14 May 26	62.30000 -0.34	64.43	62.20	63.33	322,363
13 May 26	62.64000 -0.83	63.47	61.96	63.47	363,447
12 May 26	63.47000 -0.31	63.97	62.84	63.87	393,602
11 May 26	63.78000 -0.84	65.28	62.46	65.28	603,457
08 May 26	64.62000 -3.30	69.15	64.39	68.11	598,386
07 May 26	67.92000 +1.80	68.78	65.98	66.26	751,619
06 May 26	66.12000 +0.19	67.50	65.50	66.83	466,031
05 May 26	65.93000 +2.10	66.00	64.23	64.46	554,972
04 May 26	63.83000 -4.97	68.51	63.74	67.77	896,851
01 May 26	68.80000 +0.17	70.01	64.99	69.98	1,045,582
30 Apr 26	68.63000 +8.04	69.33	57.83	59.68	1,364,530
29 Apr 26	60.59000 -1.42	62.29	60.29	61.43	721,919
28 Apr 26	62.01000 +1.51	62.80	60.85	61.28	809,463
27 Apr 26	60.50000 -0.98	61.67	60.25	60.61	580,915
24 Apr 26	61.48000 +0.57	61.83	59.21	59.90	451,864
23 Apr 26	60.91000 +0.36	61.28	59.73	60.37	449,856
22 Apr 26	60.55000 -1.14	62.35	59.69	61.92	461,680
21 Apr 26	61.69000 -0.85	63.59	61.58	62.82	506,848
20 Apr 26	62.54000 +0.40	63.22	60.67	61.95	482,626
17 Apr 26	62.14000 +1.68	63.17	60.90	61.99	598,478
16 Apr 26	60.46000 -0.24	61.60	60.15	60.45	498,150
15 Apr 26	60.70000 +1.14	60.78	59.36	59.58	718,356
14 Apr 26	59.56000 +1.52	59.84	58.04	58.07	678,800
13 Apr 26	58.04000 +1.31	58.35	55.95	56.00	571,879
10 Apr 26	56.73000 -0.95	57.72	55.62	57.31	394,608
09 Apr 26	57.68000 +0.66	58.24	56.20	56.54	674,480
08 Apr 26	57.02000 +2.03	58.10	56.66	57.15	753,699
07 Apr 26	54.99000 -0.77	56.18	54.63	55.72	441,053
06 Apr 26	55.76000 +1.18	56.04	53.51	54.29	436,747
02 Apr 26	54.58000 +0.06	55.20	52.39	52.81	546,129
01 Apr 26	54.52000 +1.66	55.65	52.97	53.87	678,833
31 Mar 26	52.86000 +0.91	53.44	50.91	52.96	1,024,136
30 Mar 26	51.95000 -1.69	54.49	51.53	54.35	953,026
27 Mar 26	53.64000 -2.20	57.32	53.25	55.37	506,330
26 Mar 26	55.84000 -1.90	57.77	55.22	57.55	623,399
25 Mar 26	57.74000 -1.51	60.31	57.67	60.09	657,295
24 Mar 26	59.25000 +0.63	59.58	57.28	58.08	719,749
23 Mar 26	58.62000 +1.48	60.81	58.58	58.91	1,401,946
20 Mar 26	57.14000 +0.33	57.81	55.49	56.87	2,693,652
19 Mar 26	56.80500 -3.49	60.19	56.76	60.02	666,489
18 Mar 26	60.30000 -4.05	63.96	60.25	63.77	690,692
17 Mar 26	64.35000 +0.13	64.97	63.38	64.22	515,614
16 Mar 26	64.22000 +1.02	64.60	62.85	63.98	658,530
13 Mar 26	63.20000 +0.02	64.68	62.85	63.44	594,034
12 Mar 26	63.18000 -0.79	64.76	62.62	62.96	922,349
11 Mar 26	63.97000 -0.72	65.13	63.75	64.86	500,430
10 Mar 26	64.69000 -1.68	66.91	64.63	65.77	834,536
09 Mar 26	66.37000 -0.22	66.82	64.26	65.74	468,668
06 Mar 26	66.59000 -1.54	67.22	65.91	67.11	427,507
05 Mar 26	68.13000 +0.23	68.37	66.24	66.32	746,162
04 Mar 26	67.90000 -1.21	68.92	66.82	68.33	645,872
03 Mar 26	69.11000 +1.65	69.34	65.97	66.53	1,059,062
02 Mar 26	67.46000 -1.11	70.77	66.89	69.61	1,050,139
27 Feb 26	68.57000 +2.81	68.62	65.12	65.37	1,007,248
26 Feb 26	65.76000 +9.46	67.46	59.90	60.00	1,208,937
25 Feb 26	56.30000 +0.74	57.10	54.97	55.75	721,501
24 Feb 26	55.56000 +0.57	56.49	54.82	55.17	534,439
23 Feb 26	54.99000 -1.31	56.30	53.77	56.30	682,256
20 Feb 26	56.30000 +0.70	56.47	55.00	55.84	866,345
19 Feb 26	55.60000 -1.53	57.19	55.35	56.60	508,875
18 Feb 26	57.13000 -0.51	58.38	57.00	57.70	544,293
17 Feb 26	57.64000 +1.00	58.16	56.76	57.19	339,175
13 Feb 26	56.64000 -0.50	57.57	55.56	57.13	308,862
12 Feb 26	57.14000 +0.86	57.52	56.00	56.62	354,733
11 Feb 26	56.28000 -0.37	56.90	54.96	56.60	342,325
10 Feb 26	56.65000 +0.93	57.02	56.04	56.22	373,852
09 Feb 26	55.72000 -1.61	57.81	55.65	57.25	610,923
06 Feb 26	57.33000 +0.19	59.60	56.76	59.60	498,092
05 Feb 26	57.14000 +0.23	58.10	56.89	57.43	488,311
04 Feb 26	56.91000 -1.18	58.99	56.84	58.09	520,867
03 Feb 26	58.09000 -0.29	58.46	56.56	57.93	613,172
02 Feb 26	58.38000 -0.73	59.35	58.24	59.11	486,769
30 Jan 26	59.11000 -0.06	60.12	58.25	58.25	587,007
29 Jan 26	59.17000 -0.64	60.68	58.76	60.07	512,776
28 Jan 26	59.81000 +0.49	60.09	58.24	59.43	532,176
27 Jan 26	59.32000 +0.17	59.81	58.53	58.87	326,011
26 Jan 26	59.15500 +1.16	59.19	57.54	58.61	538,394
23 Jan 26	57.99000 -1.67	59.53	57.72	59.53	350,865
22 Jan 26	59.66000 -1.11	61.72	59.61	60.87	438,860
21 Jan 26	60.77000 +2.42	60.83	58.58	58.84	502,237
20 Jan 26	58.35000 -1.43	59.91	56.94	58.63	688,923
16 Jan 26	59.78000 -0.92	60.78	59.32	60.39	662,375
15 Jan 26	60.70000 +0.16	62.17	60.54	60.80	653,117
14 Jan 26	60.54000 +0.59	61.08	59.15	59.58	527,435
13 Jan 26	59.95000 -0.38	61.01	59.45	60.64	381,056
12 Jan 26	60.33000 -0.93	61.34	59.99	60.74	415,886
09 Jan 26	61.26000 +0.98	61.86	59.86	60.14	482,553
08 Jan 26	60.28000 +1.81	60.58	57.71	57.89	456,504
07 Jan 26	58.47000 +0.62	58.88	57.84	57.89	431,214
06 Jan 26	57.85000 -0.88	58.50	56.88	58.49	552,865
05 Jan 26	58.73000 +1.69	59.31	56.40	56.62	502,865
02 Jan 26	57.04000 -0.65	58.33	56.43	57.37	466,100
31 Dec 25	57.69000 -0.66	58.57	57.41	58.16	476,139
30 Dec 25	58.35000 -0.11	58.79	58.05	58.29	493,975
29 Dec 25	58.46000 -0.15	58.60	57.70	58.50	488,736
26 Dec 25	58.61000 +0.73	58.65	57.57	57.80	349,454
24 Dec 25	57.88000 -0.07	58.66	57.54	57.79	496,384
23 Dec 25	57.95000 -0.11	58.10	57.48	57.96	525,928
22 Dec 25	58.06000 +1.27	58.13	56.54	56.54	509,799
19 Dec 25	56.79000 +0.04	57.07	55.85	56.29	1,278,462
18 Dec 25	56.75000 +1.08	56.84	55.83	56.05	689,290
17 Dec 25	55.67000 -0.25	56.40	55.20	55.82	604,431
16 Dec 25	55.92000 +0.37	56.60	55.69	55.77	591,401
15 Dec 25	55.55000 +0.84	55.87	54.73	55.03	708,718
12 Dec 25	54.71000 -0.16	55.85	54.36	55.00	857,825
11 Dec 25	54.87000 +0.88	55.03	54.23	54.31	429,482
10 Dec 25	53.99000 +0.73	54.63	52.92	53.22	578,885
09 Dec 25	53.26000 +1.22	53.83	51.71	52.04	490,868
08 Dec 25	52.04000 -1.03	53.23	51.75	53.10	589,102
05 Dec 25	53.07000 -0.21	54.10	52.77	53.37	647,097
04 Dec 25	53.28000 +0.70	54.09	51.83	52.42	729,910
03 Dec 25	52.58000 -0.18	53.44	52.11	53.19	654,934
02 Dec 25	52.76000 -0.62	54.31	52.66	53.76	834,075
01 Dec 25	53.38000 -0.55	53.90	52.97	53.11	624,171
28 Nov 25	53.93000 +0.09	54.48	53.71	53.84	348,929
26 Nov 25	53.84000 -0.10	55.00	53.66	53.93	861,475
25 Nov 25	53.94000 +1.43	54.27	52.66	52.66	596,989
24 Nov 25	52.51000 +0.76	52.53	51.22	51.32	661,914
21 Nov 25	51.75000 +2.23	52.60	49.58	49.75	1,146,903
20 Nov 25	49.52000 -0.49	51.13	49.43	50.61	461,654
19 Nov 25	50.01000 +0.54	50.62	48.90	49.74	608,714
18 Nov 25	49.47000 +0.37	50.09	48.99	49.16	525,742
17 Nov 25	49.10000 -2.04	51.20	48.94	51.14	774,020
14 Nov 25	51.14000 -0.37	51.62	50.65	51.25	540,519
13 Nov 25	51.51000 +0.23	51.62	50.56	51.36	690,656
12 Nov 25	51.28000 -0.31	52.67	51.24	51.54	1,139,924
11 Nov 25	51.59000 +1.71	51.95	49.81	49.85	823,264
10 Nov 25	49.88000 -0.54	51.02	48.47	50.52	902,344
07 Nov 25	50.42000 +1.04	50.93	48.65	49.54	1,015,693
06 Nov 25	49.38000 -5.88	55.43	49.15	55.26	1,159,930
05 Nov 25	55.26000 -10.48	63.54	52.19	61.05	1,830,444
04 Nov 25	65.74000 +0.27	65.98	64.01	65.09	793,164
03 Nov 25	65.47000 -0.96	66.72	65.08	66.62	797,578
31 Oct 25	66.43000 -0.79	66.50	65.60	66.27	528,774
30 Oct 25	67.22000 +1.05	68.86	65.34	66.12	975,334
29 Oct 25	66.17000 -1.95	67.68	64.99	67.62	586,848
28 Oct 25	68.12000 -0.72	68.91	67.62	68.35	493,540
27 Oct 25	68.84000 +0.01	69.27	68.39	68.78	268,814
24 Oct 25	68.83000 -0.55	70.14	68.71	69.32	328,857
23 Oct 25	69.38000 +1.56	69.64	67.44	67.51	390,540
22 Oct 25	67.82000 +0.42	68.22	66.78	67.69	438,845
21 Oct 25	67.40000 +1.13	67.68	66.04	66.32	281,620
20 Oct 25	66.27000 +0.37	66.67	65.43	66.03	213,056
17 Oct 25	65.90000 +1.17	65.96	64.30	64.67	563,609
16 Oct 25	64.73000 -1.01	65.97	64.21	65.25	507,902
15 Oct 25	65.74000 -0.61	67.23	65.64	66.82	450,432
14 Oct 25	66.35000 +1.15	66.51	64.82	64.92	319,338
13 Oct 25	65.20000 +0.67	65.35	64.34	64.34	265,275
10 Oct 25	64.53000 -0.78	65.74	64.24	65.32	355,058
09 Oct 25	65.31000 -0.54	65.93	65.03	65.38	291,074
08 Oct 25	65.85000 +0.71	65.90	64.97	65.47	272,753
07 Oct 25	65.14000 -2.00	67.20	64.81	66.74	495,806
06 Oct 25	67.14000 -1.58	69.00	67.12	68.48	466,465
03 Oct 25	68.72000 +0.40	69.36	68.39	68.42	371,053
02 Oct 25	68.32000 +0.95	68.49	66.82	67.27	399,441
01 Oct 25	67.37000 +0.08	67.45	66.03	66.69	412,407
30 Sep 25	67.29000 +0.61	67.44	66.29	66.68	355,496
29 Sep 25	66.68000 -0.28	67.45	66.35	67.30	402,465
26 Sep 25	66.96000 +0.20	67.61	66.30	66.70	597,602
25 Sep 25	66.76000 +0.26	66.97	65.80	66.50	363,582
24 Sep 25	66.50000 -1.27	68.05	65.89	67.53	548,337
23 Sep 25	67.77000 -0.27	68.86	67.72	68.12	546,799
22 Sep 25	68.04000 +1.16	68.18	66.64	67.08	491,692
19 Sep 25	66.88000 -0.20	67.50	66.18	67.50	1,700,720
18 Sep 25	67.08000 +0.54	67.53	66.37	66.75	506,326
17 Sep 25	66.54000 +1.17	67.55	65.32	65.85	495,555
16 Sep 25	65.37000 -0.23	65.66	64.19	65.00	457,188
15 Sep 25	65.60000 -0.70	66.70	65.33	66.54	370,510
12 Sep 25	66.30000 -0.94	67.18	66.03	66.65	520,031
11 Sep 25	67.24000 +3.89	67.26	63.63	63.84	830,376
10 Sep 25	63.35000 -1.99	65.44	63.31	65.25	760,751
09 Sep 25	65.34000 +0.07	65.46	63.66	65.17	913,945
08 Sep 25	65.27000 +2.22	65.38	61.66	63.36	849,597
05 Sep 25	63.05000 -0.24	63.79	62.26	63.22	568,282
04 Sep 25	63.29000 +1.14	63.56	61.72	62.58	742,583
03 Sep 25	62.15000 +0.24	62.18	60.37	61.32	898,595
02 Sep 25	61.91000 +1.16	62.04	59.52	59.74	709,365
29 Aug 25	60.75000 +0.37	60.93	60.13	60.74	774,757
28 Aug 25	60.38000 -1.62	62.37	60.29	61.47	634,008
27 Aug 25	62.00000 +1.14	62.14	60.16	60.50	511,583
26 Aug 25	60.86000 +0.81	61.09	59.09	59.90	490,724
25 Aug 25	60.05000 +0.29	60.42	59.46	59.46	538,217
22 Aug 25	59.75500 +1.09	60.58	58.54	59.03	624,663
21 Aug 25	58.67000 -0.19	59.16	58.24	58.71	433,544
20 Aug 25	58.86000 -1.44	60.34	58.50	60.10	680,585
19 Aug 25	60.30000 +0.78	60.62	59.66	59.66	468,359
18 Aug 25	59.52000 +0.63	59.56	58.51	58.96	604,326
15 Aug 25	58.89000 -0.18	59.49	58.76	59.33	656,948
14 Aug 25	59.07000 -0.60	59.44	57.98	59.18	680,050
13 Aug 25	59.67000 +2.66	60.00	57.38	57.65	883,692
12 Aug 25	57.01000 +0.97	57.12	56.09	56.09	553,259
11 Aug 25	56.04000 +1.16	56.59	55.23	55.23	990,288
08 Aug 25	54.88000 -1.44	56.51	54.85	56.36	525,542
07 Aug 25	56.32000 -0.60	57.24	55.79	56.87	926,406
06 Aug 25	56.92000 +0.76	57.66	56.18	56.35	787,987
05 Aug 25	56.16000 -2.33	64.91	50.75	64.61	1,946,756
04 Aug 25	58.49000 +0.39	60.00	57.81	58.39	699,352
01 Aug 25	58.10000 -0.40	58.51	57.63	58.25	764,190
31 Jul 25	58.50000 +0.14	58.83	56.89	57.89	777,018
30 Jul 25	58.36000 -0.02	59.17	57.88	58.26	677,797
29 Jul 25	58.38000 -0.12	59.63	58.34	58.82	660,396
28 Jul 25	58.50000 -0.48	59.33	58.40	59.09	473,633
25 Jul 25	58.98000 +0.29	59.54	58.85	59.20	411,929
24 Jul 25	58.69000 -0.97	59.52	58.52	59.48	480,937
23 Jul 25	59.66000 +1.43	59.72	57.85	58.26	502,171
22 Jul 25	58.23000 +0.90	58.57	56.71	57.36	616,006
21 Jul 25	57.33000 -0.45	57.97	56.40	57.75	596,443
18 Jul 25	57.78000 -0.41	58.73	57.73	58.60	578,455
17 Jul 25	58.19000 +0.22	58.64	57.88	57.88	497,413
16 Jul 25	57.97000 +0.65	58.60	57.25	57.86	405,907
15 Jul 25	57.32000 -1.13	58.78	57.29	58.78	431,958
14 Jul 25	58.45000 +0.44	58.64	57.75	57.88	383,755
11 Jul 25	58.01000 -0.37	58.31	57.17	58.16	384,716
10 Jul 25	58.38000 +0.39	59.06	57.58	57.58	467,787
09 Jul 25	57.99000 +0.38	58.05	56.47	57.72	592,615
08 Jul 25	57.61000 -1.14	59.19	57.35	58.75	779,591
07 Jul 25	58.75000 -1.18	59.89	58.63	58.93	650,416
03 Jul 25	59.93000 +1.53	59.95	58.72	58.90	424,281
02 Jul 25	58.40000 -0.55	59.31	58.06	58.60	462,760
01 Jul 25	58.95000 +0.01	59.79	58.43	58.56	505,996
30 Jun 25	58.94000 +0.35	59.22	58.50	58.61	489,630
27 Jun 25	58.59000 +0.72	58.92	57.41	57.88	1,028,078
26 Jun 25	57.87000 +0.00	58.20	55.51	57.85	770,622
25 Jun 25	57.87000 -1.81	59.94	57.77	59.42	547,629
24 Jun 25	59.68000 +0.65	59.77	58.76	59.62	637,686
23 Jun 25	59.03000 +0.48	59.36	58.03	58.60	658,533
20 Jun 25	58.55000 +0.99	58.78	57.45	57.67	1,332,087
18 Jun 25	57.56000 +0.82	57.65	56.48	56.86	480,917
17 Jun 25	56.74000 -0.66	57.49	56.61	56.90	448,218
16 Jun 25	57.40000 +0.97	57.55	56.37	56.69	430,548
13 Jun 25	56.43000 -0.48	56.60	55.53	55.95	412,640
12 Jun 25	56.91000 +0.71	56.98	55.94	56.29	393,287
11 Jun 25	56.20000 -0.53	57.19	56.15	56.91	428,017
10 Jun 25	56.73000 -0.47	57.26	56.00	57.21	517,599
09 Jun 25	57.20000 -0.74	58.17	56.86	57.90	459,485
06 Jun 25	57.94000 +0.99	58.03	57.02	57.49	453,088
05 Jun 25	56.95000 -0.19	57.37	56.74	56.88	427,071
04 Jun 25	57.14000 +0.30	57.40	56.54	56.54	347,413
03 Jun 25	56.84000 +0.34	57.42	55.74	56.63	562,978
02 Jun 25	56.50000 +1.49	56.59	54.67	54.93	653,667
30 May 25	55.01000 +0.35	55.40	54.11	54.25	696,708
29 May 25	54.66000 -0.35	55.42	54.20	55.19	774,617
28 May 25	55.01000 +0.04	55.05	54.31	54.87	421,966
27 May 25	54.97000 +1.44	55.11	53.82	54.16	578,541
23 May 25	53.53000 -0.17	53.94	52.58	52.90	377,936
22 May 25	53.70000 +0.73	53.99	52.52	52.69	415,510
21 May 25	52.97000 -1.35	53.99	52.78	53.73	400,952
20 May 25	54.32000 -0.96	55.03	52.78	55.01	328,991
19 May 25	55.28000 -0.02	55.41	50.51	54.99	338,331
16 May 25	55.30000 +0.25	55.60	54.69	54.95	451,289
15 May 25	55.05000 +0.98	55.10	54.00	54.08	690,628
14 May 25	54.07000 -0.20	54.51	53.83	54.30	682,306
13 May 25	54.27000 -0.47	54.90	54.22	54.90	660,153
12 May 25	54.74000 +1.62	55.33	54.01	55.00	625,824
09 May 25	53.12000 -0.35	53.63	52.82	52.82	518,354
08 May 25	53.47000 +0.46	53.83	52.78	53.65	593,366
07 May 25	53.01000 -0.43	53.97	52.59	52.63	973,528
06 May 25	53.44000 +1.13	53.55	51.75	51.75	818,929
05 May 25	52.31000 +0.81	52.98	51.07	51.49	1,116,961
02 May 25	51.50000 +4.97	51.55	46.89	46.89	1,522,862
01 May 25	46.53000 +5.42	50.79	45.52	48.73	2,627,353
30 Apr 25	41.11000 -0.07	41.22	40.11	40.47	972,244
29 Apr 25	41.18000 +0.43	41.20	40.37	40.53	606,265
28 Apr 25	40.75000 -0.31	41.27	40.00	40.92	674,397
25 Apr 25	41.05500 +0.58	41.12	40.43	40.43	443,022
24 Apr 25	40.48000 -0.03	40.93	40.15	40.48	628,253
23 Apr 25	40.51000 +0.57	41.54	40.28	40.84	744,041
22 Apr 25	39.94000 +0.30	40.02	38.76	39.05	796,811
21 Apr 25	39.64000 +0.00	39.79	39.11	39.50	740,223
17 Apr 25	39.64000 +0.58	39.90	38.42	38.96	1,018,518
16 Apr 25	39.06000 -0.99	40.21	38.47	39.92	853,775
15 Apr 25	40.05000 -0.27	40.86	39.52	40.28	657,216
14 Apr 25	40.32000 +0.40	40.64	39.34	40.64	637,613
11 Apr 25	39.92000 +0.32	40.03	37.83	39.44	797,538
10 Apr 25	39.60000 -0.13	40.51	38.06	38.85	1,313,268
09 Apr 25	39.73000 +2.38	40.06	36.85	37.13	1,866,628
08 Apr 25	37.35000 -0.88	39.50	36.79	39.07	1,975,024
07 Apr 25	38.23000 +0.27	40.14	36.03	36.34	2,133,828
04 Apr 25	37.96000 +0.46	38.31	35.61	35.65	1,575,876
03 Apr 25	37.50000 -2.17	38.36	36.66	37.50	811,712
02 Apr 25	39.67000 +0.37	39.97	38.78	38.78	702,895
01 Apr 25	39.30000 +0.88	39.31	38.19	38.39	742,218
31 Mar 25	38.42000 +0.39	38.60	37.12	37.57	776,017
28 Mar 25	38.03000 -0.01	38.05	37.29	37.89	617,572
27 Mar 25	38.04000 +0.29	38.23	37.35	37.76	730,066
26 Mar 25	37.75000 -0.25	38.71	37.47	38.36	949,674
25 Mar 25	38.00000 -1.16	39.49	37.69	39.26	704,138
24 Mar 25	39.16000 +1.07	39.25	38.50	38.90	544,628
21 Mar 25	38.09000 +0.29	38.32	37.00	37.31	1,298,535
20 Mar 25	37.80000 -0.04	38.44	37.32	37.32	442,700
19 Mar 25	37.84000 +0.77	38.29	36.78	37.18	763,928
18 Mar 25	37.07000 -0.80	37.46	36.78	37.46	559,462
17 Mar 25	37.87000 -0.53	38.70	37.76	38.29	557,034
14 Mar 25	38.40000 +1.20	38.50	37.37	37.37	759,208
13 Mar 25	37.20000 -1.61	39.40	37.05	39.40	976,037
12 Mar 25	38.81000 +0.90	39.24	38.01	38.91	1,072,681
11 Mar 25	37.91000 -0.50	39.13	37.42	38.24	878,588
10 Mar 25	38.41000 -1.03	39.70	37.98	38.96	872,574
07 Mar 25	39.44000 -1.29	41.30	39.04	40.59	1,078,587
06 Mar 25	40.73000 -1.32	42.63	40.70	41.92	897,822
05 Mar 25	42.05000 -0.02	42.81	41.45	41.74	1,115,423
04 Mar 25	42.07000 +1.40	42.27	40.56	40.87	1,594,534
03 Mar 25	40.67000 -4.81	45.52	40.40	45.50	1,800,003
28 Feb 25	45.48000 -0.73	46.00	42.91	45.98	2,639,983
27 Feb 25	46.21000 -10.96	56.97	46.00	56.00	2,247,802
26 Feb 25	57.17000 -0.38	59.17	57.05	57.25	809,000
25 Feb 25	57.55000 +0.23	58.84	57.31	57.76	701,780
24 Feb 25	57.32000 +0.22	58.00	56.39	57.52	475,849
21 Feb 25	57.10000 -1.32	58.96	56.87	58.93	602,121
20 Feb 25	58.42000 +0.23	58.56	57.58	58.01	481,658
19 Feb 25	58.19000 -1.18	58.93	58.18	58.80	745,162
18 Feb 25	59.37000 -0.09	59.82	58.22	59.66	596,527
14 Feb 25	59.46000 +0.60	60.19	59.20	59.32	423,054
13 Feb 25	58.86000 +1.11	59.12	57.94	58.24	322,718
12 Feb 25	57.75000 -0.50	58.08	56.43	57.14	452,676
11 Feb 25	58.25000 +0.40	58.92	57.55	57.55	350,752
10 Feb 25	57.85000 -1.07	59.75	57.71	59.06	396,208
07 Feb 25	58.92000 -0.66	60.20	58.78	59.64	380,700
06 Feb 25	59.58000 -1.26	61.07	59.00	60.87	465,468
05 Feb 25	60.84000 +1.11	61.64	60.18	60.18	586,396
04 Feb 25	59.73000 +1.54	59.81	57.67	58.15	733,941
03 Feb 25	58.19000 -1.69	59.23	57.41	57.57	1,293,371
31 Jan 25	59.88000 -2.04	62.22	59.25	61.64	1,082,791
30 Jan 25	61.92000 -0.47	63.49	61.66	62.82	524,770
29 Jan 25	62.39000 +1.06	62.50	61.01	61.14	673,732
28 Jan 25	61.33000 +0.22	62.00	60.25	61.34	703,908
27 Jan 25	61.11000 +2.66	61.13	57.21	57.93	794,321
24 Jan 25	58.45000 +0.49	58.53	57.70	57.94	451,159
23 Jan 25	57.96000 -0.42	58.54	57.39	58.06	519,145
22 Jan 25	58.38000 -0.53	59.45	58.31	58.81	390,468
21 Jan 25	58.91000 +0.38	59.75	58.37	58.70	577,445
17 Jan 25	58.53000 +1.48	58.75	57.39	57.39	537,005
16 Jan 25	57.05000 +0.78	57.36	56.06	56.54	591,178
15 Jan 25	56.27000 -0.12	57.88	56.13	57.19	825,478
14 Jan 25	56.39000 +0.71	57.63	55.90	56.50	1,866,406
13 Jan 25	55.68000 +0.19	55.69	52.65	54.64	649,920
10 Jan 25	55.49000 -1.19	56.12	54.69	55.54	595,950
08 Jan 25	56.68000 +1.63	57.19	54.57	54.88	735,327
07 Jan 25	55.05000 -0.09	55.43	54.21	55.09	711,224
06 Jan 25	55.14000 +0.25	55.74	54.59	54.78	517,738
03 Jan 25	54.89000 +0.06	55.37	54.60	55.05	401,632
02 Jan 25	54.83000 +0.16	55.88	54.79	55.17	440,772
31 Dec 24	54.67000 -0.08	55.50	54.66	54.88	329,925
30 Dec 24	54.75000 -0.93	55.68	54.50	55.21	404,357
27 Dec 24	55.68000 -1.14	56.69	55.28	56.27	367,894
26 Dec 24	56.82000 +0.34	56.90	56.07	56.07	369,172
24 Dec 24	56.48000 +1.00	56.56	55.47	55.47	245,495
23 Dec 24	55.48000 -0.61	56.78	55.25	56.12	692,013
20 Dec 24	56.09000 +0.68	56.54	54.02	54.52	1,565,789
19 Dec 24	55.41000 -0.31	56.70	55.24	55.85	611,573
18 Dec 24	55.72000 -1.90	58.63	55.43	58.09	629,029
17 Dec 24	57.62000 -0.15	58.11	57.07	57.56	500,851
16 Dec 24	57.77000 -1.16	59.59	57.76	58.81	570,041
13 Dec 24	58.93000 -0.38	59.45	58.49	58.92	423,258
12 Dec 24	59.31000 +0.70	59.81	57.97	57.97	612,931
11 Dec 24	58.61000 -0.21	59.71	57.94	58.76	643,260
10 Dec 24	58.82000 +1.30	59.11	56.99	57.24	699,750
09 Dec 24	57.52000 -1.28	59.26	57.38	59.00	680,128
06 Dec 24	58.80000 +1.53	58.99	57.47	57.47	450,508
05 Dec 24	57.27000 -2.12	58.72	56.78	58.57	591,233
04 Dec 24	59.39000 +0.97	59.63	57.76	58.33	403,409
03 Dec 24	58.42000 +0.19	58.57	57.49	58.52	587,138
02 Dec 24	58.23000 -0.37	58.89	56.56	58.89	513,891
29 Nov 24	58.60000 +0.43	59.24	57.97	58.76	293,323
27 Nov 24	58.17000 -0.46	59.14	57.53	58.24	401,605
26 Nov 24	58.63000 -0.91	59.07	57.85	59.04	492,058
25 Nov 24	59.54000 +1.08	60.42	59.08	59.19	599,264
22 Nov 24	58.46000 +1.02	59.01	57.74	57.94	543,567
21 Nov 24	57.44000 +1.12	57.58	56.01	56.79	445,060
20 Nov 24	56.32000 +2.22	56.36	53.96	54.18	429,778
19 Nov 24	54.10000 -0.19	54.33	53.24	54.12	461,275
18 Nov 24	54.29000 -0.58	55.40	54.12	54.95	338,258
15 Nov 24	54.87000 -0.69	55.76	54.55	55.35	397,262
14 Nov 24	55.56000 -0.97	56.85	55.17	56.00	377,731
13 Nov 24	56.53000 -0.25	57.52	56.33	57.38	448,146
12 Nov 24	56.78000 -0.98	58.47	56.43	57.71	468,897
11 Nov 24	57.76000 -0.63	58.86	57.51	58.69	493,807
08 Nov 24	58.39000 +1.40	58.83	57.01	57.25	581,306
07 Nov 24	56.99000 -0.35	58.17	56.21	56.88	715,339
06 Nov 24	57.34000 +2.52	57.49	54.35	56.99	1,048,330
05 Nov 24	54.82000 +1.89	55.00	52.65	53.01	1,121,996
04 Nov 24	52.93000 +3.41	53.60	47.69	50.15	1,136,894
01 Nov 24	49.52000 -0.17	50.54	49.29	49.89	582,209
31 Oct 24	49.69000 -1.88	51.50	49.53	51.39	582,487
30 Oct 24	51.57000 +1.83	51.71	49.74	49.74	581,800
29 Oct 24	49.74000 +0.23	49.76	48.69	49.05	434,054
28 Oct 24	49.51000 -0.46	50.54	49.50	50.40	324,237
25 Oct 24	49.97000 -0.24	50.87	49.80	50.39	337,565
24 Oct 24	50.21000 +0.20	50.28	49.49	49.78	470,917
23 Oct 24	50.01000 +0.07	50.65	49.30	49.37	490,993
22 Oct 24	49.94000 -1.19	51.16	49.73	51.08	364,804
21 Oct 24	51.13000 -1.40	52.54	50.97	52.22	423,274
18 Oct 24	52.53000 +0.04	53.10	52.31	52.74	858,933
17 Oct 24	52.49000 +1.11	52.54	51.43	51.50	954,556
16 Oct 24	51.38000 +0.01	52.49	51.22	51.79	761,176
15 Oct 24	51.37000 +0.28	51.88	50.98	51.23	934,604
14 Oct 24	51.09000 +1.50	51.12	49.38	49.44	672,088
11 Oct 24	49.59000 +0.82	49.70	48.60	48.60	771,210
10 Oct 24	48.77000 +0.64	48.78	47.77	47.92	710,955
09 Oct 24	48.13000 +0.27	48.18	47.55	48.03	543,960
08 Oct 24	47.86000 +0.21	48.58	47.77	47.81	404,583
07 Oct 24	47.65000 -0.13	47.67	46.94	47.49	527,043
04 Oct 24	47.78000 +0.83	47.84	47.09	47.41	415,940
03 Oct 24	46.95000 +0.24	47.11	46.23	46.53	562,836
02 Oct 24	46.71000 -0.40	47.22	46.57	46.96	398,162
01 Oct 24	47.11000 -0.88	48.10	46.82	47.62	472,614
30 Sep 24	47.99000 -0.63	48.87	47.76	48.59	438,754
27 Sep 24	48.62000 +0.27	49.16	48.37	48.40	386,628
26 Sep 24	48.35000 -0.19	49.12	48.28	48.94	408,916
25 Sep 24	48.54000 +0.32	48.78	47.96	48.20	579,407
24 Sep 24	48.22000 +0.94	48.37	47.24	47.35	703,239
23 Sep 24	47.28000 -1.27	48.85	47.25	48.55	782,553
20 Sep 24	48.55000 -0.33	48.95	48.24	48.81	1,608,322
19 Sep 24	48.88000 +0.46	49.43	48.26	49.40	599,409
18 Sep 24	48.42000 -0.37	49.40	48.32	48.79	565,262
17 Sep 24	48.79000 +0.40	49.36	48.17	48.71	601,164
16 Sep 24	48.39000 +0.64	48.92	47.68	48.00	543,861
13 Sep 24	47.75000 +0.12	48.31	47.67	48.10	496,200
12 Sep 24	47.63000 -0.12	48.53	47.60	47.79	504,944
11 Sep 24	47.75000 +0.12	47.81	46.49	47.26	452,147
10 Sep 24	47.63000 +0.16	47.73	47.25	47.67	428,342
09 Sep 24	47.47000 -0.12	47.93	47.00	47.63	539,982
06 Sep 24	47.59000 -0.29	48.39	47.37	48.04	455,738
05 Sep 24	47.88000 -0.11	48.25	47.47	48.25	533,949
04 Sep 24	47.99000 +0.30	48.33	47.19	47.81	467,618
03 Sep 24	47.69000 -0.39	48.55	47.42	47.94	694,363
30 Aug 24	48.08000 +0.53	48.13	47.55	47.63	622,877
29 Aug 24	47.55000 +0.01	48.22	47.49	47.89	613,519
28 Aug 24	47.54000 -1.06	48.57	47.34	48.23	727,447
27 Aug 24	48.60000 +0.11	49.10	48.13	48.46	667,207
26 Aug 24	48.49000 -0.03	49.21	48.38	48.77	702,401
23 Aug 24	48.52000 +1.28	48.71	47.44	47.59	612,276
22 Aug 24	47.24000 -0.98	48.44	47.02	48.14	656,933
21 Aug 24	48.22000 +0.96	48.26	47.28	47.28	943,357
20 Aug 24	47.26000 +0.57	47.74	46.79	46.82	791,105
19 Aug 24	46.69000 +0.34	47.00	46.15	46.40	521,901
16 Aug 24	46.35000 -0.28	46.79	45.90	46.47	623,713
15 Aug 24	46.63000 +0.54	46.73	46.19	46.46	675,382
14 Aug 24	46.09000 +0.09	46.66	45.47	46.18	842,436
13 Aug 24	46.00000 +0.84	46.04	45.34	45.34	881,184
12 Aug 24	45.16000 +0.33	45.70	44.31	44.61	1,025,664
09 Aug 24	44.82500 +0.12	45.55	44.48	44.66	648,192
08 Aug 24	44.71000 +0.88	45.76	44.12	44.12	859,866
07 Aug 24	43.83000 -0.88	45.24	43.78	45.00	841,061
06 Aug 24	44.71000 +1.03	45.41	43.22	43.68	1,079,732
05 Aug 24	43.68000 -0.32	44.62	41.88	43.00	928,251
02 Aug 24	44.00000 -0.50	45.00	43.13	44.34	1,232,961
01 Aug 24	44.50000 +5.04	48.22	42.33	42.68	2,623,884
31 Jul 24	39.46000 -0.23	40.13	39.18	39.91	1,933,029
30 Jul 24	39.69000 +0.16	40.48	39.15	39.54	759,351
29 Jul 24	39.53000 +1.36	39.58	38.17	38.23	1,127,718
26 Jul 24	38.17000 +1.25	38.38	37.20	37.66	559,474
25 Jul 24	36.92000 +0.32	37.19	36.17	36.75	725,732
24 Jul 24	36.60000 -1.00	37.42	36.59	37.42	726,927
23 Jul 24	37.60000 +0.25	38.07	37.18	37.18	711,276
22 Jul 24	37.35000 +0.67	37.50	36.13	36.90	598,230
19 Jul 24	36.68000 -0.37	37.35	36.44	37.29	607,858
18 Jul 24	37.05000 -0.55	38.23	37.01	37.22	484,581
17 Jul 24	37.60000 -0.21	38.66	37.47	37.73	812,183
16 Jul 24	37.81000 +2.03	37.88	36.16	36.20	921,079
15 Jul 24	35.78000 +1.03	36.00	34.60	35.00	628,919
12 Jul 24	34.75000 -0.15	35.53	34.73	35.47	602,894
11 Jul 24	34.90000 +1.19	34.92	33.98	34.29	1,546,606
10 Jul 24	33.71000 +0.70	33.80	33.18	33.30	792,995
09 Jul 24	33.01000 -0.53	33.64	32.95	33.33	462,411
08 Jul 24	33.54000 -0.39	34.78	33.53	34.27	471,604
05 Jul 24	33.93000 -0.56	34.53	33.90	34.42	551,846
03 Jul 24	34.49000 +0.37	34.49	33.90	34.12	327,185
02 Jul 24	34.12000 +0.73	34.47	33.38	33.49	804,725
01 Jul 24	33.39000 -0.40	34.23	33.24	33.77	536,886
28 Jun 24	33.79000 -0.01	34.18	33.42	34.07	725,394
27 Jun 24	33.80000 -0.11	34.53	33.48	34.11	494,297
26 Jun 24	33.91000 -1.18	34.93	33.76	34.67	895,633
25 Jun 24	35.09000 -0.69	36.03	35.07	36.03	578,916
24 Jun 24	35.78000 +0.28	36.34	35.35	35.57	868,014
21 Jun 24	35.50000 +0.02	35.53	34.89	35.33	1,993,312
20 Jun 24	35.48000 +0.17	35.79	35.10	35.25	643,010
18 Jun 24	35.31000 +0.12	35.50	35.10	35.10	568,563
17 Jun 24	35.19000 +0.30	35.38	34.64	34.79	593,180
14 Jun 24	34.89000 -0.10	34.89	34.38	34.50	522,759
13 Jun 24	34.99000 -0.08	35.06	34.53	34.89	537,891
12 Jun 24	35.07000 +0.50	35.63	34.83	35.33	867,403
11 Jun 24	34.57000 -0.40	34.90	34.33	34.81	668,454
10 Jun 24	34.97000 -0.46	35.18	34.58	35.06	552,271
07 Jun 24	35.43000 -1.05	36.17	35.18	36.06	720,812
06 Jun 24	36.48000 -1.06	37.58	36.31	37.43	667,840
05 Jun 24	37.54000 +0.94	37.77	36.44	36.57	879,651
04 Jun 24	36.60000 +1.10	36.98	34.49	35.48	909,406
03 Jun 24	35.50000 +0.13	35.73	35.29	35.29	574,481
31 May 24	35.37000 +0.50	35.39	34.76	34.97	553,955
30 May 24	34.87000 +0.23	35.15	34.76	34.87	419,420
29 May 24	34.64000 -0.34	34.94	34.34	34.61	584,923
28 May 24	34.98000 -0.21	35.78	34.82	35.35	409,545
24 May 24	35.19000 +0.35	35.22	34.79	35.19	468,446
23 May 24	34.84000 -0.61	35.37	34.48	35.37	508,019
22 May 24	35.45000 -0.16	35.96	35.26	35.58	589,421
21 May 24	35.61000 +0.14	35.79	35.13	35.43	505,839
20 May 24	35.47000 -0.44	36.07	35.32	35.89	524,378
17 May 24	35.91000 -0.06	36.13	35.74	36.12	460,821
16 May 24	35.97000 -0.62	36.74	35.95	36.63	424,527
15 May 24	36.59000 -0.22	37.03	36.41	36.92	574,480
14 May 24	36.81000 +0.55	36.96	36.41	36.65	686,676
13 May 24	36.26000 +0.11	36.64	36.08	36.39	554,073
10 May 24	36.15000 -0.50	36.94	36.14	36.79	491,468
09 May 24	36.65000 +0.53	36.89	36.25	36.25	583,769
08 May 24	36.12000 +0.18	36.26	35.51	35.74	694,968
07 May 24	35.94000 -0.01	36.03	35.60	35.85	857,764
06 May 24	35.95000 +1.30	35.97	34.85	34.85	1,074,358
03 May 24	34.65000 +0.63	35.02	33.76	34.50	1,038,046
02 May 24	34.02000 +3.26	34.17	31.35	32.51	2,405,385
01 May 24	30.76000 +0.07	31.28	30.57	30.72	723,862
30 Apr 24	30.69000 -0.59	31.23	30.65	31.11	666,562
29 Apr 24	31.28000 +0.23	31.40	31.16	31.29	524,546
26 Apr 24	31.05000 +0.36	31.51	30.31	30.59	686,989
25 Apr 24	30.69000 -0.23	31.03	30.53	30.83	429,314
24 Apr 24	30.92000 -0.13	31.15	30.82	31.04	441,483
23 Apr 24	31.05000 +0.23	31.30	30.80	30.82	560,097
22 Apr 24	30.82000 +0.35	30.85	30.35	30.77	629,372
19 Apr 24	30.47000 +0.46	30.76	29.90	29.90	708,821
18 Apr 24	30.01000 +0.42	30.12	29.65	29.65	674,318
17 Apr 24	29.59000 -0.36	30.10	29.41	30.08	514,311
16 Apr 24	29.95000 -0.26	30.41	29.93	30.15	659,054
15 Apr 24	30.21000 -0.11	30.56	30.20	30.45	737,274
12 Apr 24	30.32000 -0.12	30.59	30.23	30.23	529,488
11 Apr 24	30.44000 +0.18	30.84	30.11	30.31	893,922
10 Apr 24	30.26000 -0.75	30.61	29.95	30.61	830,393
09 Apr 24	31.01000 +0.08	31.12	30.65	30.95	1,064,403
08 Apr 24	30.93000 +0.18	30.94	30.71	30.78	498,780
05 Apr 24	30.75000 -0.06	31.09	30.45	30.81	680,369
04 Apr 24	30.81000 -0.51	31.67	30.79	31.65	764,959
03 Apr 24	31.32000 -0.49	31.69	31.14	31.52	929,494
02 Apr 24	31.81000 -0.23	32.03	31.70	31.76	668,432
01 Apr 24	32.04000 -0.54	32.77	31.95	32.61	610,083
28 Mar 24	32.58000 +0.27	32.83	32.28	32.61	641,196
27 Mar 24	32.31000 +0.62	32.36	31.88	31.98	650,683
26 Mar 24	31.69000 -0.11	32.06	31.65	31.94	623,639
25 Mar 24	31.80000 -0.15	32.20	31.71	32.11	601,302
22 Mar 24	31.95000 +0.29	32.00	31.34	31.73	754,879
21 Mar 24	31.66000 +0.47	31.93	31.00	31.20	818,048
20 Mar 24	31.19000 +0.46	31.24	30.46	30.55	554,697
19 Mar 24	30.73000 +0.36	30.80	30.30	30.44	542,307
18 Mar 24	30.37000 -0.30	31.13	30.22	30.60	891,864
15 Mar 24	30.67000 +0.24	30.69	30.20	30.40	1,302,738
14 Mar 24	30.43000 -1.47	31.94	30.21	31.85	829,276
13 Mar 24	31.90000 +0.24	32.29	31.55	31.55	786,033
12 Mar 24	31.66000 +0.01	31.71	31.47	31.55	666,783
11 Mar 24	31.65000 +0.15	31.76	31.14	31.53	591,596
08 Mar 24	31.50000 +0.09	32.03	31.17	31.61	615,803
07 Mar 24	31.41000 +0.87	31.50	30.69	30.80	1,242,197
06 Mar 24	30.54000 +0.39	30.64	30.11	30.12	717,878
05 Mar 24	30.15000 -0.62	30.95	30.12	30.74	938,038
04 Mar 24	30.77000 -0.37	31.59	30.75	31.22	877,462
01 Mar 24	31.14000 -0.22	31.58	30.86	31.20	1,087,295
29 Feb 24	31.36000 +0.24	31.71	30.45	31.59	1,468,561
28 Feb 24	31.12000 -1.91	31.79	29.67	30.20	2,213,871
27 Feb 24	33.03000 +0.16	33.15	32.78	32.99	1,006,922
26 Feb 24	32.87000 -0.11	33.12	32.60	32.90	923,256
23 Feb 24	32.98000 +0.49	33.36	32.31	32.68	674,866
22 Feb 24	32.49000 -0.04	32.72	32.13	32.51	676,154
21 Feb 24	32.53000 +0.24	32.53	32.03	32.24	501,559
20 Feb 24	32.29000 -0.85	32.98	32.23	32.80	676,403
16 Feb 24	33.14000 -0.04	33.67	32.97	33.05	628,331
15 Feb 24	33.18000 -0.46	33.88	33.08	33.71	909,960
14 Feb 24	33.64000 +0.54	33.65	33.03	33.44	1,227,939
13 Feb 24	33.10000 -0.51	33.76	32.69	32.82	781,176
12 Feb 24	33.61000 +0.56	33.65	32.87	33.02	807,237
09 Feb 24	33.05000 +0.57	33.19	32.56	32.66	707,451
08 Feb 24	32.48000 +0.45	32.67	32.03	32.18	1,352,837
07 Feb 24	32.03000 -0.34	32.33	31.75	32.33	537,646
06 Feb 24	32.37000 -0.03	32.60	32.11	32.28	453,734
05 Feb 24	32.40000 -0.65	32.73	32.34	32.69	521,945
02 Feb 24	33.05000 -0.12	33.18	32.54	32.98	471,375
01 Feb 24	33.17000 +0.41	33.18	32.49	32.79	479,324
31 Jan 24	32.76000 -0.72	33.57	32.64	33.43	535,868
30 Jan 24	33.48000 -0.12	33.72	32.95	33.40	519,179
29 Jan 24	33.60000 +0.17	33.76	33.19	33.27	663,160
26 Jan 24	33.43000 +0.09	33.66	33.27	33.45	408,618
25 Jan 24	33.34000 -0.04	33.82	33.04	33.82	341,380
24 Jan 24	33.38000 +0.25	33.79	33.13	33.52	591,502
23 Jan 24	33.13000 -0.09	33.50	32.94	33.50	422,244
22 Jan 24	33.22000 -0.11	33.63	33.10	33.42	969,081
19 Jan 24	33.33000 +0.17	33.55	32.96	33.26	323,996
18 Jan 24	33.16000 +0.42	33.17	32.79	32.96	343,719
17 Jan 24	32.74000 -0.15	32.85	32.51	32.60	465,007
16 Jan 24	32.89000 +0.04	32.89	32.44	32.46	440,315
12 Jan 24	32.85000 +0.06	33.20	32.54	33.02	396,829
11 Jan 24	32.79000 -0.12	33.01	32.41	32.67	406,242
10 Jan 24	32.91000 +0.15	33.17	32.65	32.74	409,890
09 Jan 24	32.76000 -0.21	33.00	32.68	32.73	467,350
08 Jan 24	32.97000 -0.06	33.20	32.61	32.99	567,411
05 Jan 24	33.03000 -0.48	33.64	33.01	33.49	500,311
04 Jan 24	33.51000 +0.31	33.72	33.17	33.34	511,999
03 Jan 24	33.20000 -0.90	34.21	33.17	34.04	500,187
02 Jan 24	34.10000 -1.12	34.99	34.03	34.99	648,215
29 Dec 23	35.22000 -0.11	35.57	35.12	35.22	483,064
28 Dec 23	35.33000 -0.18	35.54	34.87	35.36	503,404
27 Dec 23	35.51000 -0.38	35.88	35.40	35.78	402,880
26 Dec 23	35.89000 -0.17	36.15	35.64	36.08	370,120
22 Dec 23	36.06000 -0.11	36.41	35.91	36.32	557,971
21 Dec 23	36.17000 +0.37	36.31	35.62	36.00	884,614
20 Dec 23	35.80000 -1.02	36.89	35.71	36.80	738,288
19 Dec 23	36.82000 +0.61	36.97	36.36	36.63	885,237
18 Dec 23	36.21000 +0.46	36.32	35.70	36.11	602,973
15 Dec 23	35.75000 -0.08	35.95	35.52	35.95	1,992,298
14 Dec 23	35.83000 -0.35	36.47	35.47	36.38	917,609
13 Dec 23	36.18000 +0.22	36.51	35.46	36.16	1,134,311
12 Dec 23	35.96000 +0.18	36.26	35.52	35.68	652,940
11 Dec 23	35.78000 +0.80	35.95	34.98	34.98	735,816
08 Dec 23	34.98000 -0.31	35.67	34.86	35.29	669,329
07 Dec 23	35.29000 +0.31	35.50	34.99	34.99	654,652
06 Dec 23	34.98000 -0.19	35.64	34.83	35.33	962,483
05 Dec 23	35.17000 +0.36	35.50	34.74	34.80	1,205,952
04 Dec 23	34.81000 +0.23	35.48	34.35	34.35	1,138,144
01 Dec 23	34.58000 +0.25	34.67	34.04	34.34	615,573
30 Nov 23	34.33000 -0.04	34.47	33.88	34.37	710,737
29 Nov 23	34.37000 +0.04	34.98	34.35	34.48	544,015
28 Nov 23	34.33000 -0.37	34.66	34.15	34.66	665,410
27 Nov 23	34.70000 +0.48	34.97	34.00	34.14	758,297
24 Nov 23	34.22000 +0.08	34.29	34.00	34.13	151,456
22 Nov 23	34.14000 +0.27	34.42	33.94	34.16	484,803
21 Nov 23	33.87000 -0.69	34.54	33.84	34.54	475,128
20 Nov 23	34.56000 +0.39	34.65	34.21	34.27	1,088,098
17 Nov 23	34.17000 +0.06	34.68	34.15	34.28	1,002,854
16 Nov 23	34.11000 -0.46	34.81	34.05	34.57	591,987
15 Nov 23	34.57000 -0.96	35.92	34.56	35.39	1,044,835
14 Nov 23	35.53000 +0.87	35.60	34.96	35.07	1,108,270
13 Nov 23	34.66000 +0.33	35.16	34.53	34.55	611,058
10 Nov 23	34.33000 +0.05	34.43	34.03	34.18	1,007,548
09 Nov 23	34.28000 -0.44	35.01	34.18	34.80	1,371,529
08 Nov 23	34.72000 -0.85	35.88	34.63	35.48	789,201
07 Nov 23	35.57000 +0.50	35.99	34.74	35.03	1,006,385
06 Nov 23	35.07000 +1.34	35.11	33.67	33.85	1,611,845
03 Nov 23	33.73000 +0.91	34.03	33.04	33.37	1,432,922
02 Nov 23	32.82000 -0.49	34.05	32.57	33.31	1,766,840
01 Nov 23	33.31000 +4.38	33.71	31.64	32.35	2,924,296
31 Oct 23	28.93000 +0.50	29.17	28.45	28.45	1,074,902
30 Oct 23	28.43000 +0.10	28.61	28.31	28.59	886,193
27 Oct 23	28.33000 -0.98	29.31	28.25	29.26	511,757
26 Oct 23	29.31000 -0.67	30.05	29.19	30.01	547,338
25 Oct 23	29.98000 -0.49	30.37	29.12	30.11	488,973
24 Oct 23	30.47000 +0.49	30.64	30.13	30.28	624,936
23 Oct 23	29.98000 -0.34	30.48	29.92	30.28	616,282
20 Oct 23	30.32000 +0.03	30.77	29.98	30.30	555,793
19 Oct 23	30.29000 +0.15	30.67	29.99	30.14	634,309
18 Oct 23	30.14000 -0.82	30.80	30.10	30.80	368,356
17 Oct 23	30.96000 -0.14	31.46	30.96	31.21	376,900
16 Oct 23	31.10000 +0.31	31.36	30.92	30.98	231,114
13 Oct 23	30.79000 +0.23	30.88	30.53	30.56	542,855
12 Oct 23	30.56000 -0.92	31.70	30.30	31.48	384,388
11 Oct 23	31.48000 +0.43	31.69	31.14	31.24	622,568
10 Oct 23	31.05000 +0.41	31.49	30.64	30.64	739,459
09 Oct 23	30.64000 +0.03	30.79	30.16	30.49	679,239
06 Oct 23	30.61000 +1.30	30.82	30.02	30.57	867,182
05 Oct 23	29.31000 -0.02	29.71	29.15	29.35	817,045
04 Oct 23	29.33000 +0.38	29.52	28.97	28.97	613,773
03 Oct 23	28.95000 -1.27	29.91	28.48	29.91	856,150
02 Oct 23	30.22000 -0.37	30.69	29.96	30.66	544,384
29 Sep 23	30.59000 -0.61	31.41	30.43	31.25	783,630
28 Sep 23	31.20000 +0.71	32.24	30.49	30.49	684,688
27 Sep 23	30.49000 +0.61	30.53	29.92	29.92	472,128
26 Sep 23	29.88000 -0.20	30.20	29.81	29.91	400,647
25 Sep 23	30.08000 -0.47	30.62	30.06	30.34	404,970
22 Sep 23	30.55000 +0.00	30.81	30.48	30.60	519,445
21 Sep 23	30.55000 -0.57	30.98	30.50	30.90	430,466
20 Sep 23	31.12000 +0.09	31.46	31.06	31.06	430,633
19 Sep 23	31.03000 -0.17	31.29	30.74	31.13	429,891
18 Sep 23	31.20000 -0.03	31.47	31.06	31.27	421,802
15 Sep 23	31.23000 -0.39	31.72	30.90	31.55	1,896,268
14 Sep 23	31.62000 -0.10	32.58	31.52	31.82	472,904
13 Sep 23	31.72000 -0.37	32.19	31.54	32.19	530,696
12 Sep 23	32.09000 -0.05	32.21	31.73	32.09	439,583
11 Sep 23	32.14000 +0.01	32.44	31.83	32.30	609,880
08 Sep 23	32.13000 +0.09	32.35	31.95	32.06	476,580
07 Sep 23	32.04000 -0.30	32.25	31.76	32.25	729,073
06 Sep 23	32.34000 -0.20	32.68	32.18	32.48	420,411
05 Sep 23	32.54000 -0.72	33.15	32.43	33.04	672,314
01 Sep 23	33.26000 +0.44	33.38	32.89	32.92	485,069
31 Aug 23	32.82000 -0.30	33.18	32.80	32.89	643,466
30 Aug 23	33.12000 -0.21	33.63	33.07	33.27	472,879
29 Aug 23	33.33000 +0.67	33.50	32.46	32.54	608,429
28 Aug 23	32.66000 +0.24	32.87	32.50	32.50	425,548
25 Aug 23	32.42000 +0.25	32.67	32.07	32.29	854,069
24 Aug 23	32.17000 -0.19	32.46	32.04	32.21	800,228
23 Aug 23	32.36000 -0.08	32.68	32.21	32.51	379,555
22 Aug 23	32.44000 +0.01	32.70	32.22	32.37	615,472
21 Aug 23	32.43000 -0.37	33.01	32.40	32.83	386,374
18 Aug 23	32.80000 -0.05	32.98	32.49	32.59	607,121
17 Aug 23	32.85000 -1.00	34.04	32.80	33.86	674,403
16 Aug 23	33.85000 -0.48	34.52	33.76	34.31	544,697
15 Aug 23	34.33000 -0.38	35.29	34.29	34.61	594,183
14 Aug 23	34.71000 +0.15	34.86	34.24	34.46	751,358
11 Aug 23	34.56000 +0.09	34.92	34.03	34.26	644,786
10 Aug 23	34.47000 -0.03	34.84	34.34	34.68	787,342
09 Aug 23	34.50000 -1.08	35.54	34.39	35.51	1,017,488
08 Aug 23	35.58000 -0.95	36.49	35.35	36.44	1,337,624
07 Aug 23	36.53000 -0.47	37.50	36.48	37.21	644,395
04 Aug 23	37.00000 +0.10	37.56	36.67	37.32	774,059
03 Aug 23	36.90000 -0.03	37.47	36.80	37.11	703,834
02 Aug 23	36.93000 +2.00	38.97	36.72	37.20	1,905,798
01 Aug 23	34.93000 +0.01	34.96	34.43	34.77	467,827
31 Jul 23	34.92000 +0.39	34.96	34.52	34.53	387,045
28 Jul 23	34.53000 +0.20	34.80	34.33	34.49	306,909
27 Jul 23	34.33000 -0.16	34.80	34.12	34.62	364,228
26 Jul 23	34.49000 +0.20	34.58	34.14	34.20	333,249
25 Jul 23	34.29000 +0.29	34.67	34.02	34.02	381,568
24 Jul 23	34.00000 -0.40	34.52	33.78	34.39	712,650
21 Jul 23	34.40000 +0.05	35.01	34.38	34.58	484,260
20 Jul 23	34.35000 -0.35	34.78	34.04	34.63	1,179,864
19 Jul 23	34.70000 +0.14	34.98	34.56	34.58	903,044
18 Jul 23	34.56000 +0.30	34.57	34.17	34.26	537,422
17 Jul 23	34.26000 +0.22	34.43	34.08	34.08	504,472
14 Jul 23	34.04000 -0.07	34.18	33.76	34.00	391,285
13 Jul 23	34.11000 +0.13	34.24	33.89	34.13	919,681
12 Jul 23	33.98000 +0.53	34.24	33.63	33.74	621,942
11 Jul 23	33.45000 +0.35	33.51	33.11	33.11	375,758
10 Jul 23	33.10000 +0.28	33.28	32.77	32.83	389,994
07 Jul 23	32.82000 +0.86	33.14	32.34	32.37	601,358
06 Jul 23	31.96000 +0.11	31.99	31.48	31.62	619,575
05 Jul 23	31.85000 +0.00	31.90	31.46	31.82	557,917
03 Jul 23	31.85000 -0.05	32.02	31.60	31.80	320,592
30 Jun 23	31.90000 +0.53	32.08	31.32	31.49	528,678
29 Jun 23	31.37000 +0.14	31.50	31.16	31.28	902,024
28 Jun 23	31.23000 -0.44	31.70	31.02	31.70	809,290
27 Jun 23	31.67000 +0.57	31.95	31.17	31.21	444,544
26 Jun 23	31.10000 +0.17	31.49	30.69	30.69	1,737,714
23 Jun 23	30.93000 -0.21	31.11	30.55	30.80	4,809,868
22 Jun 23	31.14000 -0.12	32.89	30.97	31.28	507,981
21 Jun 23	31.26000 +0.20	31.52	30.74	31.08	538,030
20 Jun 23	31.06000 -0.13	31.49	30.81	31.19	1,383,089
16 Jun 23	31.19000 +0.24	31.57	30.67	31.28	3,962,871
15 Jun 23	30.95000 -0.33	31.38	30.77	31.18	2,791,186
14 Jun 23	31.28000 -0.27	31.76	31.15	31.66	637,208
13 Jun 23	31.55000 -0.26	32.29	31.29	32.00	805,840
12 Jun 23	31.81000 -0.03	32.13	31.45	31.83	590,559
09 Jun 23	31.84000 -0.10	32.22	31.63	31.91	957,082
08 Jun 23	31.94000 -0.24	32.17	31.63	32.02	532,883
07 Jun 23	32.18000 -0.01	32.80	32.05	32.31	691,043
06 Jun 23	32.19000 +0.80	32.45	30.76	31.30	826,628
05 Jun 23	31.39000 -0.49	31.83	31.09	31.47	806,153
02 Jun 23	31.88000 +0.39	32.33	31.28	31.55	955,354
01 Jun 23	31.49000 +0.66	31.67	30.96	30.97	574,833
31 May 23	30.83000 +0.11	31.09	30.29	30.66	954,391
30 May 23	30.72000 -0.56	31.73	30.68	31.32	2,218,829
26 May 23	31.28000 -0.14	31.77	31.25	31.40	691,282
25 May 23	31.42000 +0.06	31.70	31.16	31.38	337,737
24 May 23	31.36000 +0.01	31.49	30.90	31.31	561,319
23 May 23	31.35000 +0.63	31.47	30.25	30.69	1,086,598
22 May 23	30.72000 -0.31	31.38	30.56	31.11	1,064,561
19 May 23	31.03000 -0.27	31.54	30.83	31.54	2,503,998
18 May 23	31.30000 -0.10	31.65	31.21	31.29	821,294
17 May 23	31.40000 -0.14	31.83	31.34	31.63	557,845
16 May 23	31.54000 -0.24	31.92	31.38	31.65	467,256
15 May 23	31.78000 +0.22	31.95	31.35	31.53	774,664
12 May 23	31.56000 +0.52	31.79	30.93	31.19	458,573
11 May 23	31.04000 +0.20	31.19	30.65	30.75	464,169
10 May 23	30.84000 +0.15	31.37	30.48	31.15	1,015,578
09 May 23	30.69000 +0.42	30.81	30.00	30.08	471,168
08 May 23	30.27000 +0.49	30.50	29.69	29.85	627,572
05 May 23	29.78000 -0.26	30.94	29.11	30.46	1,346,341
04 May 23	30.04000 +3.37	30.52	27.76	28.53	2,636,232
03 May 23	26.67000 +0.24	27.28	26.55	26.55	437,323
02 May 23	26.43000 -0.81	27.29	26.09	27.06	389,373
01 May 23	27.24000 -0.12	27.78	27.14	27.40	514,344
28 Apr 23	27.36000 +0.52	27.67	26.59	26.59	439,053
27 Apr 23	26.84000 +0.55	26.86	26.25	26.43	405,636
26 Apr 23	26.29000 -0.26	26.67	26.20	26.44	248,857
25 Apr 23	26.55000 -0.67	27.14	26.52	26.93	327,638
24 Apr 23	27.22000 +0.03	27.47	26.64	27.23	254,916
21 Apr 23	27.19000 +0.05	27.25	26.30	27.17	416,139
20 Apr 23	27.14000 -0.25	27.47	26.94	27.14	332,508
19 Apr 23	27.39000 -0.06	27.48	27.06	27.41	346,643
18 Apr 23	27.45000 +0.10	27.70	27.15	27.54	812,314
17 Apr 23	27.35000 +0.17	27.39	26.91	27.32	438,640
14 Apr 23	27.18000 -0.28	27.65	26.99	27.51	285,711
13 Apr 23	27.46000 +0.96	27.48	26.58	26.73	451,313
12 Apr 23	26.50000 -0.51	27.22	26.44	27.19	365,642
11 Apr 23	27.01000 -0.07	27.32	26.94	27.13	637,618
10 Apr 23	27.08000 +0.08	27.18	26.57	26.76	701,717
06 Apr 23	27.00000 -0.05	27.53	26.75	27.06	298,491
05 Apr 23	27.05000 -0.83	27.81	26.89	27.68	341,661
04 Apr 23	27.88000 -0.14	28.08	27.47	27.76	795,970
03 Apr 23	28.02000 +0.14	28.14	27.47	27.95	523,157
31 Mar 23	27.88000 +0.71	28.16	27.28	27.28	628,792
30 Mar 23	27.17000 +0.37	27.42	26.86	27.03	1,905,724
29 Mar 23	26.80000 -0.50	27.56	26.66	27.56	469,269
28 Mar 23	27.30000 +0.35	27.34	26.65	26.87	841,585
27 Mar 23	26.95000 +0.53	27.03	26.23	26.43	2,164,353
24 Mar 23	26.42000 +0.24	26.60	25.67	26.06	1,973,049
23 Mar 23	26.18000 -1.13	27.58	25.91	27.49	1,943,261
22 Mar 23	27.31000 -0.55	27.97	27.27	27.77	2,752,256
21 Mar 23	27.86000 +1.46	28.15	26.67	26.67	2,471,631
20 Mar 23	26.40000 +1.04	26.57	25.36	25.54	3,681,877
17 Mar 23	25.36000 -0.36	26.15	24.98	25.62	4,536,364
16 Mar 23	25.72000 +0.02	26.13	25.41	25.60	978,817
15 Mar 23	25.70000 -0.23	25.92	25.02	25.35	1,142,855
14 Mar 23	25.93000 +0.19	26.76	25.58	26.38	778,700
13 Mar 23	25.74000 +0.00	27.40	25.01	25.35	855,525
10 Mar 23	25.74000 -1.26	27.04	25.65	26.94	786,011
09 Mar 23	27.00000 -0.66	27.85	26.98	27.64	1,011,603
08 Mar 23	27.66000 -0.25	28.01	27.53	28.01	721,903
07 Mar 23	27.91000 -0.78	28.93	27.85	28.71	638,935
06 Mar 23	28.69000 +0.35	29.30	28.24	28.34	898,752
03 Mar 23	28.34000 -1.12	29.68	28.25	29.68	1,576,745
02 Mar 23	29.46000 +1.49	33.88	29.37	30.62	2,989,652
01 Mar 23	27.97000 -0.28	29.66	27.28	28.14	970,701
28 Feb 23	28.25000 +0.03	28.61	28.09	28.19	1,030,179
27 Feb 23	28.22000 -0.16	28.86	28.16	28.69	714,321
24 Feb 23	28.38000 -0.20	28.38	27.73	28.33	545,554
23 Feb 23	28.58000 +0.12	28.61	27.90	28.59	923,238
22 Feb 23	28.46000 +0.11	28.67	28.12	28.35	781,271
21 Feb 23	28.35000 -0.06	28.70	27.88	28.16	816,830
17 Feb 23	28.41000 -0.11	28.58	27.97	28.58	384,154
16 Feb 23	28.52000 -1.01	29.26	28.45	29.14	489,150
15 Feb 23	29.53000 +0.33	29.69	29.00	29.12	719,291
14 Feb 23	29.20000 +0.94	29.37	27.59	28.12	726,181
13 Feb 23	28.26000 +0.93	28.30	26.93	27.45	549,808
10 Feb 23	27.33000 +0.18	27.44	26.69	26.89	635,712
09 Feb 23	27.15000 -0.39	28.23	27.13	27.87	353,578
08 Feb 23	27.54000 -0.37	27.80	27.30	27.66	432,486
07 Feb 23	27.91000 +0.35	28.05	27.11	27.38	336,333
06 Feb 23	27.56000 +0.10	27.78	26.83	27.29	602,581
03 Feb 23	27.46000 -0.90	28.37	27.23	27.79	548,816
02 Feb 23	28.36000 +0.81	28.63	27.80	27.80	528,024
01 Feb 23	27.55000 +0.37	27.75	26.86	27.14	708,991
31 Jan 23	27.18000 +0.48	27.27	26.29	26.70	660,418
30 Jan 23	26.70000 -0.18	26.85	26.48	26.66	329,945
27 Jan 23	26.88000 +0.20	27.00	26.21	26.69	347,675
26 Jan 23	26.68000 +0.76	26.74	25.86	26.23	343,585
25 Jan 23	25.92000 +0.15	25.97	25.23	25.56	418,542
24 Jan 23	25.77000 +0.11	25.95	25.49	25.74	907,969
23 Jan 23	25.66000 +0.76	25.68	24.79	24.97	501,344
20 Jan 23	24.90000 +1.02	24.95	23.51	24.03	907,735
19 Jan 23	23.88000 +0.18	24.05	23.20	23.56	881,087
18 Jan 23	23.70000 -0.11	24.43	23.58	24.03	424,522
17 Jan 23	23.81000 -0.10	24.32	23.43	23.97	637,392
13 Jan 23	23.91000 +0.37	24.04	22.87	23.46	547,345
12 Jan 23	23.54000 +0.18	23.79	23.20	23.52	719,756
11 Jan 23	23.36000 +0.70	23.55	22.85	22.85	1,003,878
10 Jan 23	22.66000 +0.88	22.79	21.67	21.73	1,192,386
09 Jan 23	21.78000 -0.07	22.70	21.45	21.98	569,824
06 Jan 23	21.85000 +0.41	22.32	21.47	21.65	404,418
05 Jan 23	21.44000 -0.05	21.55	20.95	21.23	384,494
04 Jan 23	21.49000 +0.19	21.78	20.58	21.54	496,753
03 Jan 23	21.30000 +0.50	21.59	20.56	21.14	700,245
30 Dec 22	20.80000 -0.02	21.14	20.60	20.60	1,074,234
29 Dec 22	20.82000 +0.79	20.84	20.08	20.20	579,904
28 Dec 22	20.03000 +0.16	20.10	19.57	19.90	859,704
27 Dec 22	19.87000 +0.32	20.11	19.40	19.52	683,648
23 Dec 22	19.55000 -0.12	19.93	19.06	19.67	911,746
22 Dec 22	19.67000 -0.59	20.17	19.42	20.05	776,279
21 Dec 22	20.26000 +0.14	20.56	20.01	20.18	846,570
20 Dec 22	20.12000 -0.18	20.67	20.08	20.18	705,105
19 Dec 22	20.30000 -0.55	21.25	20.16	20.86	1,122,101
16 Dec 22	20.85000 -0.50	21.40	20.72	21.13	1,595,755
15 Dec 22	21.35000 -1.18	22.40	21.32	22.33	705,001
14 Dec 22	22.53000 -0.23	23.12	22.21	22.66	470,446
13 Dec 22	22.76000 +0.11	24.16	22.45	23.33	599,643
12 Dec 22	22.65000 +0.54	22.83	22.03	22.15	501,862
09 Dec 22	22.11000 +0.01	22.44	21.92	22.12	760,706
08 Dec 22	22.10000 -0.78	23.23	21.93	22.93	705,932
07 Dec 22	22.88000 +0.10	23.05	22.64	22.64	604,506
06 Dec 22	22.78000 -0.36	23.32	22.52	23.17	482,930
05 Dec 22	23.14000 -0.19	23.25	22.40	22.40	596,556
02 Dec 22	23.33000 -0.05	23.56	22.87	22.99	593,787
01 Dec 22	23.38000 +0.01	24.16	23.20	23.61	380,364
30 Nov 22	23.37000 +0.32	23.61	22.66	23.05	880,195
29 Nov 22	23.05000 -0.15	23.41	22.91	23.13	374,136
28 Nov 22	23.20000 -0.53	24.14	23.08	23.69	441,638
25 Nov 22	23.73000 +0.03	23.83	23.32	23.83	258,535
23 Nov 22	23.70000 +0.14	23.86	23.44	23.65	433,940
22 Nov 22	23.56000 +0.08	23.78	23.28	23.55	432,891
21 Nov 22	23.48000 +0.23	23.50	22.80	23.12	742,867
18 Nov 22	23.25000 -0.34	24.21	23.12	24.08	466,162
17 Nov 22	23.59000 -0.62	23.95	23.56	23.86	549,669
16 Nov 22	24.21000 -0.39	24.64	23.98	24.15	624,914
15 Nov 22	24.60000 +0.09	25.13	24.31	24.93	624,076
14 Nov 22	24.51000 -0.51	25.32	24.41	24.81	831,603
11 Nov 22	25.02000 +0.61	25.16	24.14	24.71	782,530
10 Nov 22	24.41000 +1.48	24.70	23.90	24.00	841,338
09 Nov 22	22.93000 -0.27	23.55	22.71	22.96	636,783
08 Nov 22	23.20000 -0.01	23.92	23.16	23.31	526,092
07 Nov 22	23.21000 +2.92	23.94	22.68	23.45	1,154,344
14 Oct 22	20.29000 -0.29	20.95	20.17	20.69	494,667
13 Oct 22	20.58000 -0.11	20.87	19.95	20.36	764,322
12 Oct 22	20.69000 +0.24	20.80	20.00	20.41	638,107
11 Oct 22	20.45000 +0.16	20.60	19.93	20.16	560,202
10 Oct 22	20.29000 -0.46	20.94	20.22	20.74	398,697
07 Oct 22	20.75000 -0.28	21.06	20.45	20.81	593,803
06 Oct 22	21.03000 -0.52	21.65	20.73	21.52	623,991
05 Oct 22	21.55000 -0.13	21.65	21.24	21.46	505,716
04 Oct 22	21.68000 +0.82	21.82	21.12	21.12	1,354,995
03 Oct 22	20.86000 +0.47	21.08	20.34	20.47	682,678
30 Sep 22	20.39000 -0.36	21.32	20.37	20.58	976,674
29 Sep 22	20.75000 -0.58	21.17	20.40	20.95	1,820,007
28 Sep 22	21.33000 +0.43	21.49	20.84	20.94	700,100
27 Sep 22	20.90000 +0.38	21.11	20.47	20.84	1,163,443
26 Sep 22	20.52000 +0.00	20.68	20.10	20.38	869,283
23 Sep 22	20.52000 -0.52	20.93	20.26	20.78	778,297
22 Sep 22	21.04000 -0.74	21.70	21.00	21.67	548,394
21 Sep 22	21.78000 -0.22	22.34	21.75	22.09	735,776
20 Sep 22	22.00000 -0.17	22.31	21.76	22.10	902,265
19 Sep 22	22.17000 +0.17	22.29	21.40	21.95	1,113,751
16 Sep 22	22.00000 -0.25	22.14	21.58	21.88	1,753,096
15 Sep 22	22.25000 -0.20	22.54	21.96	22.01	951,423
14 Sep 22	22.45000 -0.92	23.54	22.06	23.43	1,084,302
13 Sep 22	23.37000 -1.13	24.17	23.26	23.82	938,578
12 Sep 22	24.50000 +0.42	24.63	24.27	24.35	495,974
09 Sep 22	24.08000 +0.36	24.19	23.84	23.89	484,830
08 Sep 22	23.72000 +0.18	23.72	23.21	23.42	556,623
07 Sep 22	23.54000 +0.51	23.72	22.94	23.01	881,390
06 Sep 22	23.03000 +0.10	23.49	22.34	22.91	1,105,232
02 Sep 22	22.93000 +0.05	23.31	22.53	23.14	637,550
01 Sep 22	22.88000 -0.60	23.35	22.76	23.18	608,876
31 Aug 22	23.48000 -0.08	23.95	23.46	23.78	589,007
30 Aug 22	23.56000 +0.43	23.59	23.07	23.51	783,262
29 Aug 22	23.13000 +0.04	23.49	22.65	23.03	974,012
26 Aug 22	23.09000 -2.16	25.44	22.99	25.29	1,312,342
25 Aug 22	25.25000 -1.22	26.58	25.14	26.48	727,598
24 Aug 22	26.47000 +0.76	26.59	25.55	25.61	1,614,905
23 Aug 22	25.71000 +0.88	26.45	24.81	24.85	1,116,052
22 Aug 22	24.83000 -1.07	26.04	24.83	25.67	1,516,715
19 Aug 22	25.90000 -0.25	26.11	25.48	26.09	5,558,906
18 Aug 22	26.15000 +0.03	26.30	25.76	26.07	2,049,827
17 Aug 22	26.12000 +0.39	26.48	25.08	25.59	2,069,883
16 Aug 22	25.73000 -0.14	26.01	25.41	25.75	794,307
15 Aug 22	25.87000 -0.18	26.06	25.70	25.90	634,656
12 Aug 22	26.05000 +0.57	26.17	25.51	25.78	722,119
11 Aug 22	25.48000 -0.12	26.41	25.36	25.95	1,269,761
10 Aug 22	25.60000 +0.82	25.87	25.15	25.41	834,044
09 Aug 22	24.78000 -0.42	25.37	24.50	25.19	848,991
08 Aug 22	25.20000 -0.75	26.19	25.07	25.96	1,191,495
05 Aug 22	25.95500 +0.90	26.66	24.29	24.84	1,602,347
04 Aug 22	25.06000 -1.14	25.34	23.21	24.08	2,027,884
03 Aug 22	26.20000 +0.01	26.61	25.94	26.26	961,056
02 Aug 22	26.19000 -0.37	26.65	26.00	26.55	819,210
01 Aug 22	26.56000 -0.21	26.79	26.24	26.65	1,073,340
29 Jul 22	26.77000 +0.20	26.89	26.31	26.46	778,530
28 Jul 22	26.57000 +0.54	26.66	26.03	26.22	1,032,351
27 Jul 22	26.03000 +0.44	26.12	25.51	25.90	874,898
26 Jul 22	25.59000 -0.59	26.28	25.59	26.25	511,101
25 Jul 22	26.18000 -0.79	27.58	25.91	26.98	708,721
22 Jul 22	26.97000 -0.13	27.64	26.73	27.25	599,792
21 Jul 22	27.10000 +0.22	27.10	26.57	26.57	659,859
20 Jul 22	26.88000 -0.21	27.45	26.78	27.18	814,278
19 Jul 22	27.09000 +0.66	27.42	26.56	26.56	868,420
18 Jul 22	26.43000 -0.03	26.99	26.41	26.57	736,397
15 Jul 22	26.46000 +0.57	26.57	26.01	26.36	852,029
14 Jul 22	25.89000 +0.04	26.03	25.17	25.68	1,070,453
13 Jul 22	25.85000 -0.03	26.11	25.28	25.52	881,781
12 Jul 22	25.88000 +0.18	26.52	25.56	25.70	1,479,695
11 Jul 22	25.70000 +0.63	27.29	24.78	24.87	1,136,801
08 Jul 22	25.07000 -0.15	25.45	24.83	25.20	801,499
07 Jul 22	25.22000 +0.71	25.41	24.44	24.52	1,114,582
06 Jul 22	24.51000 +0.01	25.00	24.07	24.50	1,398,486
05 Jul 22	24.50000 -0.50	24.80	23.72	24.70	17,877,052
01 Jul 22	25.00000 +0.92	25.08	23.65	24.17	4,726,058
30 Jun 22	24.08000 +0.13	24.25	23.11	23.52	3,186,528
29 Jun 22	23.95000 +1.83	24.76	23.56	24.10	5,573,201
28 Jun 22	22.12000 -0.26	22.71	22.08	22.42	1,275,988
27 Jun 22	22.38000 +0.76	22.63	21.75	21.94	2,102,156
24 Jun 22	21.62000 +0.08	22.81	21.56	21.73	11,341,803
23 Jun 22	21.54000 +0.30	22.56	21.27	21.49	1,183,535
22 Jun 22	21.24000 -0.13	21.59	20.75	21.24	1,253,973
21 Jun 22	21.37000 +0.54	21.68	20.72	20.89	970,624
17 Jun 22	20.83000 +0.08	21.28	20.61	20.77	916,024
16 Jun 22	20.75000 -0.66	21.00	20.30	20.72	995,599
15 Jun 22	21.41000 +0.37	21.69	20.97	21.27	668,246
14 Jun 22	21.04000 +0.30	21.25	20.47	20.74	1,228,368
13 Jun 22	20.74000 -1.63	22.03	20.69	22.00	1,053,982
10 Jun 22	22.37000 -1.63	23.32	22.35	22.86	1,249,732
09 Jun 22	24.00000 -0.57	24.49	23.83	24.49	651,488
08 Jun 22	24.57000 +0.05	24.86	24.31	24.49	787,611
07 Jun 22	24.52000 +0.53	24.54	23.52	23.81	1,170,185
06 Jun 22	23.99000 -0.22	24.42	23.75	24.32	756,221
03 Jun 22	24.21000 -0.94	25.49	24.13	25.11	799,603
02 Jun 22	25.15000 +1.00	25.21	24.04	24.05	3,357,785
01 Jun 22	24.15000 -0.59	25.28	23.93	24.80	1,063,767
31 May 22	24.74000 -0.40	26.03	24.43	25.49	1,264,955
27 May 22	25.14000 -0.24	26.31	25.00	25.43	1,162,947
26 May 22	25.38000 +0.71	26.19	25.26	25.39	1,163,743
25 May 22	24.67000 +0.28	25.16	24.34	24.53	1,713,004
24 May 22	24.39000 -1.13	25.85	24.27	25.67	1,052,447
23 May 22	25.52000 -0.92	26.00	25.07	25.94	2,869,640
20 May 22	26.44000 +0.27	26.51	25.75	25.93	1,018,071
19 May 22	26.17000 -0.57	26.76	26.17	26.58	879,561
18 May 22	26.74000 -0.42	27.21	26.41	26.88	462,663
17 May 22	27.16000 +0.30	27.37	26.95	26.95	969,039
16 May 22	26.86000 -0.51	27.57	26.76	27.37	932,162
13 May 22	27.37000 +0.61	27.83	26.63	26.87	1,385,716
12 May 22	26.76000 +0.76	27.02	25.68	26.01	1,314,009
11 May 22	26.00000 -0.40	26.56	25.80	26.50	1,589,013
10 May 22	26.40000 -0.50	27.94	25.90	27.52	1,499,839
09 May 22	26.90000 +0.06	27.55	25.99	26.47	2,691,116
06 May 22	26.84000 -3.07	27.82	24.04	24.75	4,926,049
05 May 22	29.91000 -0.90	31.04	29.57	30.80	1,127,519
04 May 22	30.81000 -0.08	31.68	29.68	31.07	1,981,052
03 May 22	30.89000 -1.01	31.94	30.55	31.80	912,396
02 May 22	31.90000 +0.99	31.96	30.09	30.96	785,360
29 Apr 22	30.91000 -0.83	31.98	30.83	31.78	519,202
28 Apr 22	31.74000 +0.53	31.89	30.80	31.53	537,042
27 Apr 22	31.21000 -0.09	32.21	31.09	31.42	1,343,673
26 Apr 22	31.30000 -1.05	32.98	31.29	32.51	556,542
25 Apr 22	32.35000 +0.51	32.38	31.53	31.84	604,459
22 Apr 22	31.84000 +0.10	32.31	31.48	31.70	600,866
21 Apr 22	31.74000 -0.14	32.45	31.30	32.26	571,207
20 Apr 22	31.88000 -0.86	32.81	31.55	32.81	569,758
19 Apr 22	32.74000 -0.05	33.44	32.65	32.84	554,005
18 Apr 22	32.79000 +0.20	32.90	32.13	32.65	1,018,756
14 Apr 22	32.59000 +0.48	32.96	32.01	32.13	558,316
13 Apr 22	32.11000 -0.19	32.47	31.68	32.33	799,607
12 Apr 22	32.30000 +0.95	32.38	31.52	31.52	1,150,469
11 Apr 22	31.35000 +0.33	31.49	30.60	31.01	487,510
08 Apr 22	31.02000 +0.00	31.53	30.57	30.98	726,042
07 Apr 22	31.02000 +0.55	31.33	30.14	30.49	890,276
06 Apr 22	30.47000 -0.21	30.73	29.61	30.52	794,759
05 Apr 22	30.68000 -0.14	31.12	30.22	30.48	608,251
04 Apr 22	30.82000 +0.52	31.48	30.19	30.35	1,462,674
01 Apr 22	30.30000 +0.45	30.43	29.69	30.13	515,216
31 Mar 22	29.85000 +0.16	30.43	29.67	29.76	927,071
30 Mar 22	29.69000 -0.54	30.74	29.42	30.18	519,071
29 Mar 22	30.23000 +1.46	30.40	29.30	29.31	824,569
28 Mar 22	28.77000 -0.05	28.89	28.37	28.75	805,513
25 Mar 22	28.82000 -0.24	30.52	28.73	29.07	427,332
24 Mar 22	29.06000 +0.28	29.60	28.32	28.80	462,702
23 Mar 22	28.78000 -0.66	29.44	28.74	29.30	834,748
22 Mar 22	29.44000 +0.13	29.86	29.11	29.46	342,649
21 Mar 22	29.31000 -0.83	30.12	29.10	29.78	429,810
18 Mar 22	30.14000 +0.84	30.30	28.80	28.97	881,827
17 Mar 22	29.30000 +0.04	29.51	28.82	29.08	335,886
16 Mar 22	29.26000 +0.64	30.43	28.78	28.98	377,404
15 Mar 22	28.62000 +0.16	29.04	28.37	28.46	619,068
14 Mar 22	28.46000 +0.83	28.63	27.32	27.63	656,719
11 Mar 22	27.63000 -0.47	28.64	27.61	28.42	573,233
10 Mar 22	28.10000 -0.57	28.32	27.43	28.05	505,898
09 Mar 22	28.67000 +0.49	29.49	28.41	29.05	498,406
08 Mar 22	28.18000 -0.13	28.99	27.58	28.43	560,955
07 Mar 22	28.31000 -1.50	30.10	28.27	29.66	1,212,619
04 Mar 22	29.81000 -0.10	30.09	29.48	29.83	955,285
03 Mar 22	29.91000 -0.34	31.90	29.68	30.38	1,248,254
02 Mar 22	30.25000 +0.21	30.58	29.90	30.11	1,344,068
01 Mar 22	30.04000 -0.01	30.96	29.87	30.10	1,505,448
28 Feb 22	30.05000 -0.50	31.25	29.91	30.56	1,556,107
25 Feb 22	30.55000 -2.79	31.11	27.27	29.04	3,170,729
24 Feb 22	33.34000 +0.64	33.38	31.61	32.16	1,168,025
23 Feb 22	32.70000 -0.73	33.84	32.63	33.47	702,571
22 Feb 22	33.43000 -1.27	35.54	33.37	34.46	423,347
18 Feb 22	34.70000 +0.14	34.97	34.26	34.43	538,748
17 Feb 22	34.56000 -0.24	35.03	34.42	34.50	397,802
16 Feb 22	34.80000 -1.15	35.96	34.43	35.94	433,748
15 Feb 22	35.95000 +0.25	36.47	35.70	36.18	344,587
14 Feb 22	35.70000 +0.03	36.22	35.29	35.60	626,182
11 Feb 22	35.67000 -0.06	36.28	35.56	35.83	681,551
10 Feb 22	35.73000 -0.68	36.60	35.57	35.99	393,318
09 Feb 22	36.41000 +0.62	36.76	35.83	36.00	338,826
08 Feb 22	35.79000 -0.25	36.31	35.58	36.28	416,911
07 Feb 22	36.04000 +0.01	36.71	35.93	36.06	472,323
04 Feb 22	36.03000 +0.11	36.43	35.47	35.76	304,627
03 Feb 22	35.92000 -0.97	37.08	35.88	36.92	635,308
02 Feb 22	36.89000 +0.13	37.22	36.36	36.65	617,150
01 Feb 22	36.76000 +0.46	36.85	35.92	36.24	763,594
31 Jan 22	36.30000 +1.09	36.31	34.63	35.00	788,429
28 Jan 22	35.21000 +0.82	35.26	34.21	34.76	634,833
27 Jan 22	34.39000 -0.30	35.26	33.93	34.72	594,356
26 Jan 22	34.69000 -0.36	35.67	34.48	35.47	833,140
25 Jan 22	35.05000 -1.26	36.04	34.88	35.95	815,895
24 Jan 22	36.31000 +0.45	36.39	34.60	35.29	707,023
21 Jan 22	35.86000 -0.08	36.92	35.41	36.27	437,805
20 Jan 22	35.94000 -0.80	37.44	35.88	36.64	321,241
19 Jan 22	36.74000 -0.12	37.51	36.20	36.79	455,541
18 Jan 22	36.86000 -0.69	37.68	36.76	37.42	490,298
14 Jan 22	37.55000 +0.21	37.76	36.78	37.30	421,244
13 Jan 22	37.34000 -0.85	38.87	37.29	38.57	626,636
12 Jan 22	38.19000 -0.13	38.99	38.01	38.55	488,814
11 Jan 22	38.32000 +0.73	38.72	37.35	37.50	764,241
10 Jan 22	37.59000 +0.49	37.77	36.49	37.24	548,713
07 Jan 22	37.10000 -0.66	37.87	37.01	37.28	601,918
06 Jan 22	37.76000 +0.79	37.97	36.92	37.30	401,640
05 Jan 22	36.97000 -1.23	39.01	36.93	38.39	697,500
04 Jan 22	38.20000 +0.89	38.50	37.41	37.55	568,284
03 Jan 22	37.31000 +0.66	37.60	36.58	36.67	536,798
31 Dec 21	36.65000 +0.14	37.12	36.40	36.60	399,403
30 Dec 21	36.51000 -0.09	36.86	35.86	36.48	270,430
29 Dec 21	36.60000 -0.06	37.03	36.28	36.68	239,002
28 Dec 21	36.66000 +0.65	36.99	35.63	35.95	628,039
27 Dec 21	36.01000 +0.43	36.05	35.29	35.54	819,252
23 Dec 21	35.58000 +0.42	35.82	35.18	35.39	357,146
22 Dec 21	35.16000 +0.21	35.30	34.73	35.27	494,445
21 Dec 21	34.95000 +0.24	35.67	34.68	35.03	603,931
20 Dec 21	34.71000 -0.24	35.31	34.14	34.50	925,962
17 Dec 21	34.95000 +1.46	35.27	33.14	33.50	1,755,948
16 Dec 21	33.49000 +0.65	33.81	32.99	33.14	711,963
15 Dec 21	32.84000 -0.28	33.13	32.06	32.94	1,131,895
14 Dec 21	33.12000 +0.16	34.02	32.96	32.96	796,753
13 Dec 21	32.96000 -0.62	34.74	32.53	33.39	809,510
10 Dec 21	33.58000 -0.95	35.00	33.55	34.24	569,150
09 Dec 21	34.53000 -0.74	35.15	34.47	34.82	539,027
08 Dec 21	35.27000 -0.36	36.14	35.19	36.13	442,775
07 Dec 21	35.63000 +0.24	36.42	35.57	35.67	1,001,763
06 Dec 21	35.39000 +1.60	36.17	33.62	34.17	827,890
03 Dec 21	33.79000 -0.80	35.00	33.64	34.63	553,436
02 Dec 21	34.59000 +0.94	34.98	33.45	33.71	1,299,640
01 Dec 21	33.65000 -0.91	35.45	33.64	34.81	983,447
30 Nov 21	34.56000 -0.55	35.58	34.08	34.70	783,895
29 Nov 21	35.11000 -0.19	35.59	34.97	35.35	420,421
26 Nov 21	35.30000 -0.95	36.24	35.00	35.94	285,434
24 Nov 21	36.25000 -0.03	36.60	35.60	36.25	407,468
23 Nov 21	36.28000 -0.01	37.42	35.87	36.55	756,160
22 Nov 21	36.29000 -1.18	37.41	36.23	37.38	558,089
19 Nov 21	37.47000 +0.01	38.58	36.95	36.95	486,832
18 Nov 21	37.46000 -0.32	37.91	37.10	37.83	553,348
17 Nov 21	37.78000 -0.68	39.34	37.64	38.71	575,735
16 Nov 21	38.46000 +0.43	39.25	38.01	38.01	1,206,055
15 Nov 21	38.03000 +0.77	38.42	36.86	36.86	881,633
12 Nov 21	37.26000 +0.69	37.58	36.00	36.57	560,678
11 Nov 21	36.57000 +0.01	37.88	36.34	36.64	645,255
10 Nov 21	36.56000 +1.38	36.80	35.54	35.60	933,093
09 Nov 21	35.18000 +0.05	36.22	35.03	35.13	2,564,433
08 Nov 21	35.13000 -1.13	36.57	34.89	36.30	2,971,722
05 Nov 21	36.26000 -1.69	38.98	36.13	38.03	2,257,246
04 Nov 21	37.95000 -1.68	39.94	37.89	39.63	829,266
03 Nov 21	39.63000 +0.20	39.92	38.92	39.39	1,262,013
02 Nov 21	39.43000 +1.43	39.85	37.78	37.98	1,036,114
01 Nov 21	38.00000 +0.72	39.18	37.45	37.45	1,853,451
29 Oct 21	37.28000 -4.54	38.32	33.40	33.60	3,957,871
28 Oct 21	41.82000 -0.45	42.89	41.47	42.67	418,216
27 Oct 21	42.27000 -0.91	44.28	42.19	43.36	308,078
26 Oct 21	43.18000 -1.10	44.33	42.94	44.33	383,591
25 Oct 21	44.28000 +0.57	44.60	43.49	43.89	275,625
22 Oct 21	43.71000 +0.40	44.13	43.14	43.20	262,732
21 Oct 21	43.31000 +0.42	43.51	41.88	42.70	309,950
20 Oct 21	42.89000 -0.35	43.75	42.83	43.20	310,629
19 Oct 21	43.24000 +0.32	43.49	42.62	42.85	234,760
18 Oct 21	42.92000 +0.22	43.33	42.48	43.03	235,484
15 Oct 21	42.70000 +0.13	43.26	42.24	43.12	321,621
14 Oct 21	42.57000 +0.82	42.97	41.10	42.20	229,691
13 Oct 21	41.75000 -0.54	42.49	41.50	42.29	249,152
12 Oct 21	42.29000 -0.01	43.02	42.19	42.78	164,102
11 Oct 21	42.30000 -0.10	42.78	42.09	42.37	271,785
08 Oct 21	42.40000 +0.07	43.44	41.59	42.10	216,381
07 Oct 21	42.33000 -0.02	43.17	42.26	42.49	212,348
06 Oct 21	42.35000 +0.70	42.41	41.20	41.64	307,499
05 Oct 21	41.65000 +0.54	41.92	40.03	41.04	532,097
04 Oct 21	41.11000 -0.94	42.00	40.91	41.96	275,520
01 Oct 21	42.05000 +0.15	42.87	41.99	42.56	359,999
30 Sep 21	41.90000 +0.80	42.54	41.09	41.09	733,700
29 Sep 21	41.10000 +0.25	41.56	40.60	41.24	759,473
28 Sep 21	40.85000 -0.90	41.90	40.78	41.49	454,216
27 Sep 21	41.75000 -0.57	42.90	41.48	42.90	537,373
24 Sep 21	42.32000 -0.91	44.09	42.27	43.25	301,888
23 Sep 21	43.23000 -0.73	44.96	43.11	43.93	454,421
22 Sep 21	43.96000 -0.59	45.72	43.92	44.83	377,071
21 Sep 21	44.55000 +0.04	46.63	44.19	44.41	444,894
20 Sep 21	44.51000 -0.87	45.08	43.97	44.86	457,446
17 Sep 21	45.38000 -1.03	46.69	45.17	46.33	827,035
16 Sep 21	46.41000 +0.93	47.06	45.44	45.53	339,387
15 Sep 21	45.48000 -0.88	46.17	45.01	46.17	275,003
14 Sep 21	46.36000 +0.61	47.09	45.31	45.68	533,535
13 Sep 21	45.75000 +0.41	46.04	44.78	45.33	343,142
10 Sep 21	45.34000 -0.87	46.29	45.19	46.14	371,780
09 Sep 21	46.21000 +0.11	46.48	45.44	45.83	329,314
08 Sep 21	46.10000 +1.38	46.49	44.16	44.44	438,217
07 Sep 21	44.72000 +0.92	48.66	44.41	48.66	555,459
03 Sep 21	43.80000 -0.10	44.26	43.36	43.82	349,551
02 Sep 21	43.90000 +0.12	44.00	43.17	44.00	476,020
01 Sep 21	43.78000 +0.16	44.09	43.14	43.60	270,819
31 Aug 21	43.62000 +0.26	44.33	43.53	43.59	710,796
30 Aug 21	43.36000 -0.83	44.58	43.24	44.19	381,984
27 Aug 21	44.19000 +1.81	44.53	42.00	42.52	337,621
26 Aug 21	42.38000 -0.14	42.58	41.84	42.34	384,126
25 Aug 21	42.52000 +0.28	43.10	42.22	42.53	283,781
24 Aug 21	42.24000 +0.33	42.62	41.16	42.08	245,180
23 Aug 21	41.91000 +0.37	41.97	41.45	41.78	276,803
20 Aug 21	41.54000 +0.26	41.79	40.97	41.19	230,411
19 Aug 21	41.28000 -1.22	42.43	41.24	42.29	425,778
18 Aug 21	42.50000 +0.25	42.62	41.81	42.09	307,519
17 Aug 21	42.25000 -0.87	43.39	42.11	42.73	179,345
16 Aug 21	43.12000 +0.06	43.42	42.63	43.00	262,107
13 Aug 21	43.06000 -0.62	43.61	42.53	43.53	263,487
12 Aug 21	43.68000 -0.95	44.91	43.66	44.46	222,213
11 Aug 21	44.63000 -0.39	45.49	43.43	44.97	534,633
10 Aug 21	45.02000 +1.47	45.25	43.20	43.73	589,660
09 Aug 21	43.55000 -0.35	45.81	42.96	44.38	593,326
06 Aug 21	43.90000 -0.11	45.20	43.85	44.20	660,946
05 Aug 21	44.01000 -5.76	48.56	43.70	48.09	2,636,235
04 Aug 21	49.77000 -1.28	51.17	49.45	51.01	376,025
03 Aug 21	51.05000 +0.65	51.15	49.37	50.59	275,779
02 Aug 21	50.40000 +1.46	51.09	48.75	49.17	454,395
30 Jul 21	48.94000 -0.25	49.32	48.89	48.94	165,698
29 Jul 21	49.19000 -0.59	50.14	49.08	50.03	284,518
28 Jul 21	49.78000 +0.67	50.24	49.04	49.08	404,481
27 Jul 21	49.11000 -0.18	49.38	48.59	49.14	366,296
26 Jul 21	49.29000 +0.18	49.50	48.81	49.15	229,717
23 Jul 21	49.11000 +0.26	49.40	48.88	49.13	170,748
22 Jul 21	48.85000 +0.00	49.19	48.49	48.60	356,894
21 Jul 21	48.85000 +0.75	48.88	48.09	48.32	350,605
20 Jul 21	48.10000 +1.60	48.39	46.34	46.56	426,252
19 Jul 21	46.50000 +0.09	46.76	45.42	45.99	300,728
16 Jul 21	46.41000 -1.17	48.12	46.33	48.12	333,101
15 Jul 21	47.58000 -1.38	48.97	47.46	48.79	309,114
14 Jul 21	48.96000 +0.21	49.09	48.37	48.89	225,941
13 Jul 21	48.75000 -0.55	49.38	48.65	49.22	295,711
12 Jul 21	49.30000 -0.10	49.51	48.85	49.13	243,098
09 Jul 21	49.40000 +0.91	49.51	48.61	48.69	251,673
08 Jul 21	48.49000 -0.34	49.07	47.89	48.49	351,620
07 Jul 21	48.83000 -0.35	49.76	48.35	49.46	243,291
06 Jul 21	49.18000 -0.69	50.00	48.59	49.91	661,515
02 Jul 21	49.87000 +0.09	50.02	49.50	49.78	414,277
01 Jul 21	49.78000 -0.04	50.11	49.34	50.11	641,045
30 Jun 21	49.82000 -0.09	50.17	49.08	50.16	427,489
29 Jun 21	49.91000 -1.01	51.36	49.43	50.86	380,054
28 Jun 21	50.92000 +0.78	51.09	49.67	49.96	277,651
25 Jun 21	50.14000 +0.59	50.32	49.57	49.73	1,649,110
24 Jun 21	49.55000 -0.17	50.72	49.44	49.89	268,793
23 Jun 21	49.72000 -0.40	50.48	49.19	50.11	425,578
22 Jun 21	50.12000 -0.22	50.60	49.71	50.41	192,762
21 Jun 21	50.34000 +0.19	50.73	50.01	50.51	191,687
18 Jun 21	50.15000 +0.20	50.57	49.50	49.59	516,819
17 Jun 21	49.95000 -0.11	50.85	49.31	50.00	333,193
16 Jun 21	50.06000 -0.26	50.65	49.55	50.39	222,887
15 Jun 21	50.32000 -0.49	50.91	49.86	50.91	211,704
14 Jun 21	50.81000 -1.02	51.91	50.73	51.83	199,380
11 Jun 21	51.83000 +0.79	52.08	51.01	51.13	218,541
10 Jun 21	51.04000 -0.28	51.68	50.71	51.68	223,659
09 Jun 21	51.32000 -0.42	52.13	51.17	51.68	213,446
08 Jun 21	51.74000 -0.82	52.52	51.55	52.52	257,173
07 Jun 21	52.56000 +0.39	52.79	51.83	52.10	272,936
04 Jun 21	52.17000 +0.57	52.53	51.23	51.55	284,519
03 Jun 21	51.60000 -1.56	53.64	51.35	52.90	290,462
02 Jun 21	53.16000 -0.53	53.99	52.92	53.77	337,364
01 Jun 21	53.69000 -0.01	54.57	53.18	53.99	369,701
28 May 21	53.70000 +0.70	53.75	52.74	52.95	332,433
27 May 21	53.00000 +0.32	53.35	52.63	52.72	388,762
26 May 21	52.68000 -0.31	53.75	52.15	52.99	443,038
25 May 21	52.99000 -0.04	53.47	52.72	53.16	261,535
24 May 21	53.03000 +0.09	53.33	52.50	52.76	278,134
21 May 21	52.94000 +0.57	53.39	52.54	52.76	219,441
20 May 21	52.37000 +0.04	52.60	51.79	51.95	284,529
19 May 21	52.33000 +0.90	53.14	50.73	50.73	329,433
18 May 21	51.43000 +0.44	51.98	50.63	50.96	341,016
17 May 21	50.99000 -0.72	51.84	50.91	51.49	242,114
14 May 21	51.71000 -0.33	52.47	51.65	52.38	199,571
13 May 21	52.04000 +0.58	52.71	51.52	51.82	246,920
12 May 21	51.46000 -1.04	52.52	51.08	52.00	356,900
11 May 21	52.50000 -0.92	53.05	51.85	52.46	271,189
10 May 21	53.42000 +0.75	53.70	52.48	52.83	369,545
07 May 21	52.67000 +1.72	53.35	50.86	50.96	410,254
06 May 21	50.95000 -0.70	51.92	50.79	51.72	339,757
05 May 21	51.65000 -0.21	52.19	51.37	52.01	265,182
04 May 21	51.86000 -1.64	54.15	51.85	53.35	356,915
03 May 21	53.50000 -0.03	54.25	53.41	53.66	215,092
30 Apr 21	53.53000 -0.07	54.47	53.30	54.18	238,662
29 Apr 21	53.60000 +0.07	53.91	53.05	53.61	190,658
28 Apr 21	53.53000 +0.07	54.35	53.07	53.99	228,971
27 Apr 21	53.46000 -1.45	56.01	53.25	54.71	433,150
26 Apr 21	54.91000 -0.14	56.53	54.64	55.60	269,857
23 Apr 21	55.05000 +0.52	57.30	54.49	55.00	230,884
22 Apr 21	54.53000 -1.46	57.47	54.26	55.98	361,474
21 Apr 21	55.99000 +0.18	56.53	55.13	55.88	221,932
20 Apr 21	55.81000 -1.41	57.51	55.59	57.25	299,265
19 Apr 21	57.22000 +0.47	57.36	56.10	57.36	340,611
16 Apr 21	56.75000 +1.38	56.94	54.45	55.72	209,658
15 Apr 21	55.37000 -0.41	55.99	54.00	55.80	185,384
14 Apr 21	55.78000 +0.74	55.96	54.68	54.68	178,286
13 Apr 21	55.04000 -0.33	55.44	53.42	55.05	187,026
12 Apr 21	55.37000 +0.77	55.62	53.93	54.69	265,025
09 Apr 21	54.60000 -0.06	54.95	54.34	54.94	159,823
08 Apr 21	54.66000 +0.47	55.03	53.90	54.13	269,633
07 Apr 21	54.19000 -0.62	55.03	53.93	54.76	269,867
06 Apr 21	54.81000 +0.74	55.12	53.33	53.97	484,956
05 Apr 21	54.07000 -1.13	56.01	53.74	55.99	247,654
01 Apr 21	55.20000 +1.45	55.20	53.00	53.74	455,097
31 Mar 21	53.75000 -0.50	54.79	53.15	53.97	374,266
30 Mar 21	54.25000 +1.53	54.62	52.46	52.81	244,956
29 Mar 21	52.72000 -2.09	54.79	52.52	54.64	256,552
26 Mar 21	54.81000 +0.36	55.16	53.46	54.53	194,771
25 Mar 21	54.45000 +0.34	54.72	53.24	54.14	171,824
24 Mar 21	54.11000 -0.68	55.89	54.06	54.87	320,630
23 Mar 21	54.79000 -1.49	56.29	54.56	56.02	197,150
22 Mar 21	56.28000 +0.01	57.10	55.96	56.54	232,961
19 Mar 21	56.27000 -0.40	56.51	55.47	56.35	496,143
18 Mar 21	56.67000 -0.28	57.10	55.96	56.52	352,822
17 Mar 21	56.95000 +0.52	57.03	55.76	56.11	236,548
16 Mar 21	56.43000 +1.05	56.85	54.11	55.48	288,658
15 Mar 21	55.38000 -0.37	55.97	54.86	55.97	145,323
12 Mar 21	55.75000 +0.37	56.27	55.05	55.18	157,726
11 Mar 21	55.38000 -0.02	55.92	54.86	55.60	185,943
10 Mar 21	55.40000 +0.63	55.77	54.52	54.96	227,838
09 Mar 21	54.77000 +0.46	55.43	54.15	55.00	234,450
08 Mar 21	54.31000 +0.54	55.07	53.48	53.99	258,895
05 Mar 21	53.77000 +1.35	54.10	51.49	52.49	322,696
04 Mar 21	52.42000 -0.74	55.63	51.58	53.41	555,050
03 Mar 21	53.16000 +0.46	53.58	52.58	53.29	386,526
02 Mar 21	52.70000 -0.96	53.84	52.48	53.44	273,830
01 Mar 21	53.66000 +1.29	53.88	52.43	53.04	451,767
26 Feb 21	52.37000 +0.26	55.28	52.03	52.29	526,944
25 Feb 21	52.11000 -1.89	54.60	52.04	54.20	323,292
24 Feb 21	54.00000 -0.17	54.78	53.84	54.69	269,544
23 Feb 21	54.17000 -0.63	55.18	52.89	54.68	621,008
22 Feb 21	54.80000 -0.84	55.77	54.29	55.77	633,011
19 Feb 21	55.64000 -0.47	57.84	53.32	55.86	1,102,792
18 Feb 21	56.11000 -0.26	57.22	55.27	56.00	599,470
17 Feb 21	56.37000 -0.19	57.25	55.56	57.25	294,088
16 Feb 21	56.56000 -1.60	58.77	56.39	58.12	542,549
12 Feb 21	58.16000 +1.16	58.94	57.36	57.49	523,757
11 Feb 21	57.00000 +0.90	57.06	55.84	56.36	321,692
10 Feb 21	56.10000 -0.08	56.94	55.84	56.52	379,896
09 Feb 21	56.18000 +0.65	56.73	55.35	55.67	266,414
08 Feb 21	55.53000 +1.02	55.53	53.97	54.80	336,808
05 Feb 21	54.51000 +0.66	54.80	53.34	54.06	306,078
04 Feb 21	53.85000 -0.02	54.76	53.66	54.76	386,432
03 Feb 21	53.87000 -1.18	55.39	53.86	55.23	316,824
02 Feb 21	55.05000 +0.34	55.61	54.21	55.09	383,629
01 Feb 21	54.71000 -0.33	56.78	54.70	55.51	557,280
29 Jan 21	55.04000 -1.40	57.25	54.85	56.13	544,854
28 Jan 21	56.44000 +1.60	57.16	53.99	54.66	708,437
27 Jan 21	54.84000 -2.16	56.63	54.40	56.63	1,309,369
26 Jan 21	57.00000 +1.02	57.12	55.37	56.22	765,945
25 Jan 21	55.98000 -0.05	58.27	55.05	56.14	903,153
22 Jan 21	56.03000 +0.56	56.13	55.26	55.30	367,019
21 Jan 21	55.47000 +0.29	56.00	55.01	55.65	378,145
20 Jan 21	55.18000 +1.21	55.56	53.55	54.00	455,526
19 Jan 21	53.97000 +0.09	54.30	53.30	53.84	371,727
15 Jan 21	53.88000 +0.53	54.74	52.76	53.27	360,661
14 Jan 21	53.35000 -0.57	54.59	53.25	54.21	527,081
13 Jan 21	53.92000 +0.59	54.98	52.93	53.53	331,192
12 Jan 21	53.33000 +1.11	53.43	52.20	52.58	322,122
11 Jan 21	52.22000 +0.12	52.55	51.63	51.64	539,839
08 Jan 21	52.10000 +0.17	52.49	51.60	51.78	385,505
07 Jan 21	51.93000 -0.03	52.10	51.22	51.94	362,537
06 Jan 21	51.96000 +1.48	52.74	50.27	50.44	830,414
05 Jan 21	50.48000 +0.90	50.53	49.21	49.58	197,853
04 Jan 21	49.58000 -0.63	50.00	48.12	50.00	499,645
31 Dec 20	50.21000 +0.41	50.79	49.36	49.76	334,773
30 Dec 20	49.80000 +0.48	50.66	49.28	49.28	199,638
29 Dec 20	49.32000 -0.86	50.51	49.08	50.11	185,040
28 Dec 20	50.18000 -0.37	51.15	50.04	50.48	188,348
24 Dec 20	50.55000 +0.11	50.78	50.04	50.49	62,832
23 Dec 20	50.44000 +0.16	50.70	50.17	50.17	149,051
22 Dec 20	50.28000 +0.24	50.61	49.12	49.99	153,249
21 Dec 20	50.04000 -0.95	50.74	49.67	49.97	278,155
18 Dec 20	50.99000 +0.27	51.67	49.79	50.95	565,179
17 Dec 20	50.72000 +0.58	50.86	49.92	50.36	358,777
16 Dec 20	50.14000 +0.16	50.49	49.62	50.43	289,086
15 Dec 20	49.98000 +0.43	50.18	49.25	49.57	263,755
14 Dec 20	49.55000 -0.42	50.88	49.47	50.51	284,397
11 Dec 20	49.97000 -0.60	51.08	49.26	50.60	463,856
10 Dec 20	50.57000 +0.43	50.60	49.62	49.75	172,970
09 Dec 20	50.14000 +1.35	50.34	48.90	49.24	445,648
08 Dec 20	48.79000 +0.55	49.07	47.59	47.79	309,922
07 Dec 20	48.24000 +0.22	48.47	45.79	48.09	411,989
04 Dec 20	48.02000 +0.44	48.59	47.58	47.88	414,885
03 Dec 20	47.58000 +0.15	48.10	46.87	47.59	265,587
02 Dec 20	47.43000 +0.11	47.99	46.49	47.16	571,378
01 Dec 20	47.32000 -0.02	47.87	46.57	47.33	567,472
30 Nov 20	47.34000 -0.25	47.82	46.13	47.30	537,727
27 Nov 20	47.59000 +0.88	47.99	46.97	46.99	157,534
25 Nov 20	46.71000 +0.78	47.35	45.15	46.35	425,182
24 Nov 20	45.93000 -0.21	46.85	45.70	46.40	384,565
23 Nov 20	46.14000 -0.07	46.84	45.73	46.78	585,780
20 Nov 20	46.21000 +0.18	46.32	45.46	46.00	571,811
19 Nov 20	46.03000 +0.09	46.73	45.53	46.12	516,224
18 Nov 20	45.94000 -1.14	47.33	45.87	47.33	349,641
17 Nov 20	47.08000 +0.00	47.55	46.33	47.00	893,374
16 Nov 20	47.08000 +0.69	47.99	46.63	47.06	695,304
13 Nov 20	46.39000 +0.24	47.56	46.16	46.71	329,835
12 Nov 20	46.15000 -0.23	47.26	45.74	46.36	319,403
11 Nov 20	46.38000 -2.03	48.70	46.27	48.54	524,982
10 Nov 20	48.41000 +0.43	49.07	47.17	48.05	587,835
09 Nov 20	47.98000 +2.06	49.47	47.36	48.09	879,143
06 Nov 20	45.92000 +0.16	46.38	44.17	45.26	791,326
05 Nov 20	45.76000 +1.21	46.18	43.12	43.71	870,467
04 Nov 20	44.55000 +0.55	45.67	44.15	44.39	662,565
03 Nov 20	44.00000 +1.70	44.22	42.21	42.51	858,989
02 Nov 20	42.30000 +2.68	42.30	39.98	39.98	571,714
30 Oct 20	39.62000 +0.35	40.00	38.87	39.26	524,622
29 Oct 20	39.27000 -0.67	40.09	38.77	39.93	647,545
28 Oct 20	39.94000 -1.06	40.65	39.30	40.20	511,657
27 Oct 20	41.00000 -0.50	41.94	40.79	41.57	729,490
26 Oct 20	41.50000 +0.24	41.86	40.63	40.82	607,288
23 Oct 20	41.26000 -0.04	42.04	40.74	41.20	481,467
22 Oct 20	41.30000 -0.54	41.94	40.58	41.66	652,641
21 Oct 20	41.84000 +0.44	41.99	41.21	41.50	384,306
20 Oct 20	41.40000 +0.30	42.26	40.94	41.55	658,204
19 Oct 20	41.10000 -0.96	42.66	40.84	42.41	326,894
16 Oct 20	42.06000 -0.44	42.90	42.04	42.30	281,120
15 Oct 20	42.50000 +0.08	42.69	41.16	42.07	153,347
14 Oct 20	42.42000 -0.02	43.15	41.75	42.33	251,793
13 Oct 20	42.44000 +0.16	43.01	42.15	42.34	406,463
12 Oct 20	42.28000 +0.15	42.88	41.71	42.12	349,256
09 Oct 20	42.13000 +0.23	42.22	41.28	42.04	141,212
08 Oct 20	41.90000 +0.66	42.33	41.08	41.67	561,415
07 Oct 20	41.24000 -0.40	42.44	40.63	42.05	424,959
06 Oct 20	41.64000 +0.05	42.45	41.32	41.60	308,663
05 Oct 20	41.59000 +0.23	42.10	41.05	41.52	330,089
02 Oct 20	41.36000 +0.31	41.68	39.38	40.59	414,375
01 Oct 20	41.05000 +2.14	41.08	38.64	38.64	1,151,002
30 Sep 20	38.91000 -0.17	39.30	38.46	38.50	1,646,217
29 Sep 20	39.08000 -0.54	41.27	39.01	39.79	713,496
28 Sep 20	39.62000 +0.05	40.22	39.60	40.18	368,412
25 Sep 20	39.57000 +0.11	41.50	39.29	39.46	368,805
24 Sep 20	39.46000 -1.07	40.41	39.42	40.41	567,919
23 Sep 20	40.53000 -1.38	42.29	40.00	42.04	498,862
22 Sep 20	41.91000 -0.55	42.80	41.16	42.71	391,394
21 Sep 20	42.46000 +0.56	42.53	40.75	41.27	546,721
18 Sep 20	41.90000 -0.03	42.27	41.04	41.85	1,081,683
17 Sep 20	41.93000 -1.10	42.78	41.60	42.78	636,111
16 Sep 20	43.03000 +0.41	43.43	42.39	42.70	677,913
15 Sep 20	42.62000 -0.09	42.98	41.06	42.61	736,382
14 Sep 20	42.71000 +1.71	42.96	40.86	41.23	473,579
11 Sep 20	41.00000 +0.28	41.25	40.61	40.84	781,973
10 Sep 20	40.72000 -0.58	41.97	40.61	41.31	663,052
09 Sep 20	41.30000 +0.30	42.21	41.08	41.40	490,067
08 Sep 20	41.00000 -1.29	42.58	40.84	41.72	490,173
04 Sep 20	42.29000 -2.24	45.01	42.12	44.62	582,167
03 Sep 20	44.53000 -1.00	46.16	44.16	46.16	622,335
02 Sep 20	45.53000 +0.87	45.91	44.76	44.83	640,295
01 Sep 20	44.66000 +1.09	44.69	42.74	43.33	482,722
31 Aug 20	43.57000 +0.61	43.97	42.56	42.85	809,254
28 Aug 20	42.96000 +0.98	43.37	41.85	42.09	549,533
27 Aug 20	41.98000 +0.81	42.09	41.11	41.44	446,408
26 Aug 20	41.17000 -0.35	41.65	41.00	41.60	253,987
25 Aug 20	41.52000 -0.01	41.70	40.80	41.59	424,740
24 Aug 20	41.53000 +1.05	41.68	40.22	41.62	462,244
21 Aug 20	40.48000 -1.06	41.61	40.38	41.52	388,918
20 Aug 20	41.54000 -1.25	42.77	41.40	42.56	312,913
19 Aug 20	42.79000 +0.17	43.32	42.11	42.88	607,151
18 Aug 20	42.62000 -0.66	43.94	42.44	43.25	303,208
17 Aug 20	43.28000 +0.49	43.99	42.33	42.83	617,810
14 Aug 20	42.79000 +0.04	42.81	41.91	42.00	342,505
13 Aug 20	42.75000 -1.23	44.31	42.44	43.81	566,249
12 Aug 20	43.98000 -1.24	45.97	43.74	45.62	589,830
11 Aug 20	45.22000 +1.37	45.41	43.89	44.01	468,736
10 Aug 20	43.85000 -0.34	45.13	43.70	44.45	1,000,226
07 Aug 20	44.19000 -1.03	45.38	43.09	44.77	622,549
06 Aug 20	45.22000 +4.48	45.33	40.82	41.52	1,314,797
05 Aug 20	40.74000 -1.50	42.41	40.70	41.87	758,468
04 Aug 20	42.24500 -0.26	43.40	42.13	42.64	545,706
03 Aug 20	42.50000 +0.51	43.11	41.48	42.00	816,742
31 Jul 20	41.99500 +1.29	42.37	40.54	40.93	816,647
30 Jul 20	40.70000 -0.34	41.23	39.86	40.76	550,488
29 Jul 20	41.04000 -0.63	42.50	40.88	41.94	867,310
28 Jul 20	41.67000 -0.54	42.91	41.61	42.36	257,993
27 Jul 20	42.21000 +0.21	42.85	41.51	42.02	382,548
24 Jul 20	42.00000 -1.99	44.44	41.82	43.89	993,698
23 Jul 20	43.99000 -1.03	45.60	43.78	45.08	360,543
22 Jul 20	45.02000 +0.20	45.19	44.58	44.83	283,175
21 Jul 20	44.82000 -0.68	46.83	44.65	46.00	270,749
20 Jul 20	45.50000 -0.15	46.02	45.16	45.89	519,360
17 Jul 20	45.65000 +0.67	45.95	44.60	45.13	459,200
16 Jul 20	44.98000 -0.53	46.02	44.90	45.46	313,500
15 Jul 20	45.51000 +0.54	46.29	45.34	45.42	330,200
14 Jul 20	44.97000 +0.38	45.06	43.88	44.38	821,600
13 Jul 20	44.59000 -1.42	46.81	44.42	46.33	573,300
10 Jul 20	46.01000 +1.78	46.10	44.01	44.33	743,100
09 Jul 20	44.23000 +1.22	44.28	42.85	43.29	813,100
08 Jul 20	43.01000 +0.90	43.69	42.01	42.61	715,400
07 Jul 20	42.11000 -0.88	43.34	42.01	42.66	477,100
06 Jul 20	42.99000 +0.10	43.86	42.79	43.35	632,900
02 Jul 20	42.89000 -0.99	44.68	42.63	44.41	421,000
01 Jul 20	43.88000 -0.45	45.11	43.33	44.59	1,522,000
30 Jun 20	44.33000 -0.74	45.28	44.16	44.82	486,700
29 Jun 20	45.07000 +0.55	45.18	44.05	44.78	307,600
26 Jun 20	44.52000 -0.54	45.13	44.19	44.73	799,481
25 Jun 20	45.06000 +0.11	45.12	44.41	44.76	366,465
24 Jun 20	44.95000 -0.12	45.15	43.99	44.81	616,137
23 Jun 20	45.07000 +1.16	45.33	43.73	44.20	559,350
22 Jun 20	43.91000 -0.67	44.56	43.68	44.42	320,760
19 Jun 20	44.58000 -0.72	46.06	44.30	45.68	498,006
18 Jun 20	45.30000 -0.26	46.29	44.93	45.20	367,446
17 Jun 20	45.56000 -0.19	46.33	45.35	46.00	539,985
16 Jun 20	45.75000 +1.28	46.48	45.26	45.79	501,199
15 Jun 20	44.47000 +0.64	44.73	42.43	42.88	1,085,293
12 Jun 20	43.83000 +1.41	44.25	42.76	43.25	404,773
11 Jun 20	42.42000 -2.46	44.24	42.28	44.14	417,825
10 Jun 20	44.88000 -0.41	46.20	44.55	45.94	443,090
09 Jun 20	45.29000 +0.15	45.70	44.26	44.62	286,196
08 Jun 20	45.14000 +0.51	45.73	44.25	44.90	315,872
05 Jun 20	44.63000 +1.31	45.63	43.80	44.17	581,867
04 Jun 20	43.32000 -2.30	45.79	43.07	45.52	728,710
03 Jun 20	45.62000 -0.33	46.67	45.41	46.14	591,735
02 Jun 20	45.95000 -0.37	46.90	45.83	46.53	493,704
01 Jun 20	46.32000 +0.67	46.68	45.30	45.98	330,478
29 May 20	45.65000 -0.11	45.80	44.31	45.48	1,276,168
28 May 20	45.76000 +1.08	46.41	44.19	45.03	477,083
27 May 20	44.68000 +0.07	45.24	43.73	45.14	885,269
26 May 20	44.61000 +1.30	45.24	44.19	45.00	505,049
22 May 20	43.31000 -0.28	43.74	42.89	43.45	1,326,669
21 May 20	43.59000 -0.12	44.49	43.52	44.09	346,375
20 May 20	43.71000 +0.63	44.28	43.19	43.93	1,257,613
19 May 20	43.08000 -0.14	43.79	42.87	43.33	625,464
18 May 20	43.22000 +0.88	44.22	42.19	42.99	545,745
15 May 20	42.34000 +0.69	42.56	41.27	41.27	331,308
14 May 20	41.65000 +0.33	41.73	39.70	40.56	376,909
13 May 20	41.32000 -0.84	42.67	40.69	42.00	437,545
12 May 20	42.16000 +0.04	43.00	41.39	42.39	617,808
11 May 20	42.12000 -0.11	42.87	41.19	41.93	1,413,242
08 May 20	42.23000 +0.39	42.80	41.53	42.46	363,119
07 May 20	41.84000 +1.28	42.98	40.88	42.29	602,460
06 May 20	40.56000 +0.89	42.73	38.49	38.49	798,925
05 May 20	39.67000 +1.18	40.04	37.81	37.82	549,760
04 May 20	38.49000 +0.71	38.54	37.09	37.18	481,916
01 May 20	37.78000 -0.93	38.49	37.37	38.22	314,262
30 Apr 20	38.71000 -0.29	39.36	37.51	39.36	409,722
29 Apr 20	39.00000 +1.52	39.46	37.72	38.22	408,603
28 Apr 20	37.48000 +0.05	38.28	36.33	38.07	349,165
27 Apr 20	37.43000 +1.58	37.69	36.04	36.36	399,305
24 Apr 20	35.84500 -0.09	36.13	35.45	35.93	514,322
23 Apr 20	35.94000 +0.60	36.70	34.91	35.90	500,025
22 Apr 20	35.34000 +0.53	35.97	34.47	35.06	334,433
21 Apr 20	34.81000 -0.20	35.35	33.72	34.76	377,524
20 Apr 20	35.01000 -0.53	36.30	34.14	35.15	546,513
17 Apr 20	35.54000 +1.90	35.89	33.54	34.60	497,009
16 Apr 20	33.64000 -1.08	35.11	33.13	34.67	1,305,153
15 Apr 20	34.72000 -2.39	37.00	34.52	36.40	777,218
14 Apr 20	37.11000 +1.25	37.51	36.24	36.64	524,782
13 Apr 20	35.86000 -0.32	36.61	35.23	36.05	946,505
09 Apr 20	36.18000 +1.81	36.37	34.01	34.89	842,947
08 Apr 20	34.37000 +2.09	34.75	32.32	32.81	883,967
07 Apr 20	32.28000 +0.37	34.80	31.99	32.69	1,238,987
06 Apr 20	31.91000 +1.41	32.95	30.94	30.94	1,599,046
03 Apr 20	30.50000 -1.74	33.73	30.06	32.15	898,177
02 Apr 20	32.24000 -0.51	33.37	31.59	32.57	1,024,003
01 Apr 20	32.75000 -2.03	34.98	32.32	33.86	641,710
31 Mar 20	34.78000 -0.60	37.28	34.23	35.15	824,496
30 Mar 20	35.38000 -0.18	36.50	33.92	36.05	777,042
27 Mar 20	35.56000 +0.07	36.30	34.54	34.80	402,763
26 Mar 20	35.49000 +0.49	36.56	34.59	34.59	902,444
25 Mar 20	35.00000 +0.61	36.32	33.17	34.51	949,389
24 Mar 20	34.39000 +2.49	35.61	32.38	32.99	581,807
23 Mar 20	31.90000 -1.86	34.38	30.87	34.35	446,040
20 Mar 20	33.76000 -1.16	41.15	33.19	34.94	1,066,583
19 Mar 20	34.92000 +1.61	38.06	31.11	33.08	879,835
18 Mar 20	33.31000 -1.71	34.32	31.42	33.20	728,042
17 Mar 20	35.02000 -1.58	38.04	34.51	37.16	1,404,231
16 Mar 20	36.60000 -0.60	38.16	33.20	34.95	1,231,727
13 Mar 20	37.20000 +0.66	39.69	35.73	37.80	1,135,800
12 Mar 20	36.54000 -1.18	37.93	34.25	35.01	3,088,780
11 Mar 20	37.72000 -2.33	40.83	36.80	39.13	571,397
10 Mar 20	40.05000 +1.08	40.14	38.08	39.91	1,046,028
09 Mar 20	38.97000 -4.34	41.45	38.54	39.93	746,531
06 Mar 20	43.31000 +0.25	43.36	41.10	41.59	482,661
05 Mar 20	43.06000 -2.73	45.34	42.63	44.81	521,882
04 Mar 20	45.79000 +1.01	46.07	44.50	45.45	563,434
03 Mar 20	44.78000 -0.14	46.36	43.88	45.01	530,414
02 Mar 20	44.92000 +2.52	45.02	42.27	42.57	581,002
28 Feb 20	42.40000 -1.15	44.04	41.23	42.52	976,752
27 Feb 20	43.55000 -2.26	45.86	43.19	44.72	942,788
26 Feb 20	45.81000 +1.31	48.16	44.06	44.06	1,274,025
25 Feb 20	44.50000 -1.08	45.92	44.20	45.66	761,557
24 Feb 20	45.58000 -1.12	46.13	44.65	45.29	531,934
21 Feb 20	46.70000 +0.17	46.95	45.73	46.51	490,062
20 Feb 20	46.53000 +0.96	46.73	45.63	45.64	444,618
19 Feb 20	45.57000 +0.60	45.76	44.54	45.20	815,375
18 Feb 20	44.97000 +1.20	45.11	43.39	43.60	856,858
14 Feb 20	43.77000 -0.02	44.00	42.79	43.90	641,597
13 Feb 20	43.79000 -0.20	44.23	43.19	43.86	507,138
12 Feb 20	43.99500 +0.83	44.31	42.77	43.24	604,287
11 Feb 20	43.16000 +0.16	44.46	42.90	43.15	351,789
10 Feb 20	43.00000 +0.65	43.09	42.02	42.13	424,038
07 Feb 20	42.35000 -0.68	43.30	42.12	42.67	336,926
06 Feb 20	43.03000 -0.11	43.77	42.99	43.23	395,191
05 Feb 20	43.14000 -0.43	44.27	42.49	43.97	580,981
04 Feb 20	43.57000 +0.31	44.25	43.33	43.67	569,098
03 Feb 20	43.25500 +0.67	43.32	42.67	42.82	470,207
31 Jan 20	42.58000 -0.97	43.72	42.01	43.43	409,672
30 Jan 20	43.55000 +0.20	43.61	42.70	43.02	382,565
29 Jan 20	43.35000 -0.66	44.20	43.17	44.08	413,231
28 Jan 20	44.01000 -0.06	44.65	43.74	44.22	365,297
27 Jan 20	44.07000 -0.64	45.09	43.57	43.60	406,222
24 Jan 20	44.71000 -0.58	45.61	44.23	45.44	486,086
23 Jan 20	45.29000 -0.78	46.22	45.09	45.83	550,560
22 Jan 20	46.07000 -2.02	48.35	45.84	48.23	467,618
21 Jan 20	48.09000 +0.00	48.29	47.81	48.00	218,644
17 Jan 20	48.09000 -0.21	48.31	47.88	48.30	190,758
16 Jan 20	48.30000 +0.48	48.36	47.60	47.84	257,383
15 Jan 20	47.82000 +0.12	49.14	47.54	47.80	303,381
14 Jan 20	47.70000 +0.70	47.78	46.50	47.00	404,272
13 Jan 20	47.00000 +0.26	47.35	46.34	46.97	480,564
10 Jan 20	46.74000 -0.34	47.47	46.59	47.30	475,436
09 Jan 20	47.08000 -0.24	47.87	46.97	47.65	323,945
08 Jan 20	47.32000 -0.13	48.04	47.14	47.57	353,434
07 Jan 20	47.45000 -0.92	48.84	47.40	48.54	370,088
06 Jan 20	48.37000 +1.04	48.44	46.48	47.11	271,323
03 Jan 20	47.33000 -0.04	47.60	46.59	46.85	240,201
02 Jan 20	47.37000 -0.05	47.92	46.58	47.40	347,333
31 Dec 19	47.42000 +0.49	47.59	46.60	46.60	299,965
30 Dec 19	46.93000 -0.32	48.60	45.91	47.28	174,104
27 Dec 19	47.25000 +0.25	47.72	46.74	47.18	254,787
26 Dec 19	47.00000 -0.41	47.38	45.85	47.35	359,838
24 Dec 19	47.41000 +0.34	47.63	46.56	46.86	150,341
23 Dec 19	47.07000 +0.01	47.35	46.54	47.15	368,060
20 Dec 19	47.06000 +1.03	47.42	45.85	46.41	788,502
19 Dec 19	46.03000 +0.77	46.28	45.05	45.42	492,820
18 Dec 19	45.26000 -0.36	45.74	44.60	45.51	406,877
17 Dec 19	45.62000 +0.01	45.96	44.75	45.74	377,119
16 Dec 19	45.61000 -1.53	47.53	45.45	47.22	456,323
13 Dec 19	47.14000 +1.34	47.35	45.30	45.57	602,626
12 Dec 19	45.80000 -1.51	47.55	45.19	47.07	761,640
11 Dec 19	47.31000 +1.88	47.78	46.03	46.18	720,412
10 Dec 19	45.43000 +1.82	45.70	43.09	43.56	1,058,455
09 Dec 19	43.61000 -2.36	46.16	43.47	45.92	754,879
06 Dec 19	45.97000 +0.65	46.24	44.73	45.57	1,025,286
05 Dec 19	45.32000 +0.22	45.99	44.82	45.34	790,302
04 Dec 19	45.10000 +0.25	45.51	44.48	44.86	355,775
03 Dec 19	44.85000 +0.27	44.90	43.94	44.03	474,573
02 Dec 19	44.58000 -0.68	45.25	43.59	45.11	441,938
29 Nov 19	45.26000 -0.33	46.00	44.95	45.75	232,584
27 Nov 19	45.59000 -0.06	45.93	45.44	45.80	436,197
26 Nov 19	45.65000 +0.05	45.77	45.23	45.24	326,436
25 Nov 19	45.60000 +1.24	45.62	44.15	44.53	460,961
22 Nov 19	44.36000 +0.67	44.46	43.05	43.73	404,749
21 Nov 19	43.69000 -1.96	45.65	43.48	45.48	743,700
20 Nov 19	45.65000 +0.01	46.21	45.20	45.40	1,038,319
19 Nov 19	45.64000 +1.26	45.75	44.38	44.38	650,516
18 Nov 19	44.38000 +0.14	44.92	44.26	44.41	428,681
15 Nov 19	44.24000 +0.76	44.31	43.50	43.66	397,815
14 Nov 19	43.48000 +0.33	43.61	42.60	43.11	305,752
13 Nov 19	43.15000 +0.41	43.83	42.61	42.88	637,371
12 Nov 19	42.74000 -0.39	43.35	42.17	43.33	585,183
11 Nov 19	43.13000 -1.80	44.76	42.66	44.68	626,922
08 Nov 19	44.93000 +0.68	45.17	43.92	44.01	851,423
07 Nov 19	44.25000 -0.39	45.88	43.22	44.67	607,661
06 Nov 19	44.64000 +0.85	44.83	42.26	43.50	1,267,768
05 Nov 19	43.79000 -3.37	46.71	43.39	45.23	1,093,644
04 Nov 19	47.16000 -1.43	48.77	46.43	48.77	600,530
01 Nov 19	48.59000 +0.36	49.51	47.97	48.17	411,536
31 Oct 19	48.23000 +0.45	48.51	47.47	47.87	365,389
30 Oct 19	47.78000 +0.28	48.00	46.81	47.50	351,260
29 Oct 19	47.50000 -0.99	48.65	47.37	48.00	467,141
28 Oct 19	48.49000 +0.43	49.28	47.84	48.23	216,440
25 Oct 19	48.06000 +0.45	49.22	47.61	47.61	314,436
24 Oct 19	47.61000 +0.56	47.81	47.00	47.51	361,221
23 Oct 19	47.05000 -0.43	47.49	46.01	47.36	865,091
22 Oct 19	47.48000 -2.69	50.47	47.13	50.43	636,217
21 Oct 19	50.17500 -0.17	50.80	49.87	50.45	296,693
18 Oct 19	50.35000 -0.42	51.09	49.43	50.61	337,751
17 Oct 19	50.77000 -0.51	51.99	50.71	51.66	269,932
16 Oct 19	51.28000 -0.21	51.61	50.45	51.38	337,276
15 Oct 19	51.49000 +0.76	51.81	50.11	50.65	294,818
14 Oct 19	50.73000 -0.44	51.45	50.42	51.11	454,140
11 Oct 19	51.17000 -0.19	52.58	50.65	52.07	456,044
10 Oct 19	51.36000 +0.32	51.96	50.54	50.83	443,268
09 Oct 19	51.04000 +1.43	51.34	49.79	50.06	463,186
08 Oct 19	49.61000 -0.21	50.10	49.13	49.81	217,314
07 Oct 19	49.82000 +0.32	50.25	49.22	49.64	750,426
04 Oct 19	49.50000 +0.81	50.13	48.52	48.52	225,851
03 Oct 19	48.69000 +0.78	48.70	47.53	48.00	237,807
02 Oct 19	47.91000 -0.31	48.45	47.20	47.79	308,308
01 Oct 19	48.22000 -0.35	49.49	47.96	48.63	355,265
30 Sep 19	48.57000 +1.59	49.56	46.62	46.95	432,028
27 Sep 19	46.98000 -4.61	52.69	46.52	50.64	812,012
26 Sep 19	51.59000 -0.43	52.34	50.46	51.95	288,101
25 Sep 19	52.02000 +0.53	52.26	50.73	51.34	270,800
24 Sep 19	51.49000 -0.05	52.06	51.11	51.55	528,102
23 Sep 19	51.54000 -0.57	52.53	51.36	52.11	224,366
20 Sep 19	52.11000 -0.08	52.73	51.80	52.28	476,518
19 Sep 19	52.19000 +0.73	52.79	51.41	51.41	356,215
18 Sep 19	51.46000 -0.10	52.16	51.01	51.41	178,243
17 Sep 19	51.56000 +0.58	52.62	50.81	51.00	289,307
16 Sep 19	50.98000 -0.47	51.87	50.56	51.14	228,519
13 Sep 19	51.45000 +0.17	52.11	50.97	51.52	419,567
12 Sep 19	51.28000 +0.83	51.67	50.17	50.31	305,914
11 Sep 19	50.45000 +1.80	50.60	48.23	48.98	322,849
10 Sep 19	48.65000 -1.43	49.97	48.07	49.97	1,052,085
09 Sep 19	50.08000 -0.81	51.36	49.69	51.20	496,259
06 Sep 19	50.89000 -1.73	53.29	50.54	52.85	622,277
05 Sep 19	52.62000 +1.11	52.99	51.62	51.91	701,418
04 Sep 19	51.51000 +1.18	51.86	50.62	50.80	688,231
03 Sep 19	50.33000 -1.01	51.54	50.02	50.91	364,055
30 Aug 19	51.34000 +0.43	51.49	50.61	51.16	270,022
29 Aug 19	50.91000 +0.92	51.31	50.18	50.24	439,978
28 Aug 19	49.99000 +0.44	50.23	48.53	49.45	492,415
27 Aug 19	49.55000 -0.25	50.54	49.31	49.95	562,899
26 Aug 19	49.80000 -0.80	51.81	49.34	50.81	587,455
23 Aug 19	50.60000 -1.13	51.69	50.21	51.47	407,410
22 Aug 19	51.73000 +0.16	52.03	51.11	51.79	245,197
21 Aug 19	51.57000 +0.62	52.19	51.07	51.55	616,791
20 Aug 19	50.95000 +0.18	51.64	50.69	50.81	327,293
19 Aug 19	50.77000 +0.42	51.58	50.19	51.25	489,468
16 Aug 19	50.35000 +1.16	50.51	49.53	49.60	528,514
15 Aug 19	49.19000 -0.73	50.56	49.01	50.03	539,042
14 Aug 19	49.92000 -0.52	50.88	49.67	49.87	902,249
13 Aug 19	50.44000 +0.66	50.54	49.64	49.80	709,885
12 Aug 19	49.78000 -0.15	51.15	49.39	49.65	514,040
09 Aug 19	49.93000 -0.53	51.33	48.62	50.53	466,731
08 Aug 19	50.46000 +6.55	51.96	48.54	51.96	1,779,326
07 Aug 19	43.91000 +0.59	44.75	42.56	42.80	489,393
06 Aug 19	43.32000 +0.75	44.53	42.42	42.85	545,335
05 Aug 19	42.57000 -1.95	44.00	41.81	43.03	748,901
02 Aug 19	44.52000 -0.70	45.33	44.15	45.28	660,299
01 Aug 19	45.22000 -0.42	46.35	45.00	45.43	608,153
31 Jul 19	45.64000 -1.48	46.99	44.81	45.83	507,338
30 Jul 19	47.12000 -0.19	47.67	46.98	47.12	372,792
29 Jul 19	47.31000 +0.56	47.55	46.34	46.69	865,096
26 Jul 19	46.75000 +1.01	46.98	45.25	45.75	901,420
25 Jul 19	45.74000 +1.37	45.86	44.11	44.34	398,962
24 Jul 19	44.37000 -1.18	45.88	44.23	45.55	869,353
23 Jul 19	45.55000 -0.76	46.36	45.05	46.32	320,843
22 Jul 19	46.31000 +0.26	46.87	45.76	46.01	350,288
19 Jul 19	46.05000 +0.07	46.84	45.71	46.00	522,255
18 Jul 19	45.98000 +0.38	46.06	45.04	45.47	785,644
17 Jul 19	45.60000 -0.25	46.06	45.08	45.94	287,724
16 Jul 19	45.85000 +0.63	46.21	45.00	45.25	452,302
15 Jul 19	45.22000 -0.10	45.97	44.98	45.53	469,161
12 Jul 19	45.32000 +1.32	46.01	44.10	44.10	477,952
11 Jul 19	44.00000 -0.19	44.49	43.62	44.21	359,208
10 Jul 19	44.19000 +0.08	44.38	43.76	44.12	347,658
09 Jul 19	44.11000 +0.58	44.20	43.01	43.31	433,904
08 Jul 19	43.53000 -0.80	44.31	43.24	44.09	543,243
05 Jul 19	44.33000 +0.15	44.42	43.11	43.93	360,310
03 Jul 19	44.18000 -0.47	44.91	44.04	44.62	193,225
02 Jul 19	44.65000 +0.82	44.77	43.64	43.94	568,395
01 Jul 19	43.83000 +0.28	44.55	43.45	43.66	462,096
28 Jun 19	43.55000 +0.21	44.35	43.34	43.49	2,059,426
27 Jun 19	43.34000 +1.03	43.72	42.22	42.23	716,482
26 Jun 19	42.31000 +1.59	43.35	40.67	40.94	908,072
25 Jun 19	40.72000 -0.91	41.94	40.42	41.61	1,028,139
24 Jun 19	41.63000 -0.86	42.78	41.12	42.78	1,040,690
21 Jun 19	42.49000 +0.66	43.47	41.61	41.72	1,019,230
20 Jun 19	41.83000 +0.08	43.04	41.61	42.01	650,492
19 Jun 19	41.75000 -0.14	42.32	41.40	41.69	686,293
18 Jun 19	41.89000 +0.13	42.55	41.24	41.82	1,201,967
17 Jun 19	41.76000 +0.34	42.25	40.37	41.69	704,203
14 Jun 19	41.42000 -0.49	42.10	40.88	42.01	777,447
13 Jun 19	41.91000 -0.07	42.73	41.84	42.01	682,607
12 Jun 19	41.98000 +0.05	42.07	41.51	41.72	463,523
11 Jun 19	41.93000 +0.51	42.01	41.09	41.43	666,202
10 Jun 19	41.42000 +1.03	42.09	40.22	40.60	1,710,789
07 Jun 19	40.39000 +0.33	41.05	39.58	40.31	921,277
06 Jun 19	40.06000 -0.48	41.32	39.44	40.55	618,504
05 Jun 19	40.54000 +0.59	40.63	39.69	40.11	608,858
04 Jun 19	39.95000 +0.93	40.52	38.57	39.01	672,932
03 Jun 19	39.02000 -1.19	40.36	38.94	40.12	812,518
31 May 19	40.21000 -0.74	40.98	39.88	40.65	627,491
30 May 19	40.95000 +0.14	41.36	40.71	40.83	473,797
29 May 19	40.81000 -0.10	41.33	40.08	40.88	484,089
28 May 19	40.91000 -0.45	41.76	40.37	41.55	491,399
24 May 19	41.36000 -0.32	42.36	40.87	41.75	679,904
23 May 19	41.68000 -0.01	41.83	40.48	41.58	696,761
22 May 19	41.69000 -0.05	42.15	41.42	41.43	779,715
21 May 19	41.74000 -0.99	43.47	41.03	42.86	1,269,225
20 May 19	42.73000 +0.39	43.14	41.56	42.10	852,193
17 May 19	42.34000 +0.99	42.51	41.01	41.32	654,480
16 May 19	41.35000 +0.56	41.91	40.65	40.90	996,449
15 May 19	40.79000 +2.20	41.08	38.85	38.94	1,549,791
14 May 19	38.59000 +0.11	38.94	38.38	38.69	1,876,672
13 May 19	38.48000 -0.45	39.15	38.26	38.57	961,684
10 May 19	38.93000 +0.48	39.46	38.24	38.47	786,784
09 May 19	38.45000 -0.40	39.26	38.01	38.52	1,063,630
08 May 19	38.85000 +4.50	40.00	36.94	37.49	1,763,404
07 May 19	34.35000 -0.65	35.25	34.10	34.78	693,316
06 May 19	35.00000 -0.17	35.29	34.60	34.74	317,464
03 May 19	35.17000 -0.34	36.55	35.06	35.75	501,871
02 May 19	35.51000 +0.10	36.10	35.15	35.53	331,705
01 May 19	35.41000 +0.17	36.35	35.07	35.31	561,442
30 Apr 19	35.24000 +0.05	35.94	35.00	35.10	494,814
29 Apr 19	35.19000 +0.29	35.96	34.42	34.95	510,960
26 Apr 19	34.90000 -0.09	35.42	33.87	34.84	558,503
25 Apr 19	34.99000 +0.71	35.10	33.90	34.55	933,536
24 Apr 19	34.28000 +0.66	34.56	33.45	34.02	874,144
23 Apr 19	33.62000 +0.08	33.91	33.27	33.45	814,454
22 Apr 19	33.54000 -0.47	34.04	33.00	33.77	539,785
18 Apr 19	34.01000 -0.22	34.33	33.81	34.05	311,939
17 Apr 19	34.23000 -0.38	34.88	33.72	34.83	249,265
16 Apr 19	34.61000 +0.07	35.08	34.17	34.56	223,010
15 Apr 19	34.54000 -0.07	35.48	34.14	34.41	420,322
12 Apr 19	34.61000 -0.48	35.84	34.42	35.18	221,447
11 Apr 19	35.09000 +0.61	35.75	34.32	34.61	804,906
10 Apr 19	34.48000 +0.06	34.80	33.86	34.38	210,455
09 Apr 19	34.42000 -0.23	34.96	33.91	34.63	212,481
08 Apr 19	34.65000 -0.86	35.97	34.35	35.75	291,839
05 Apr 19	35.51000 +1.89	35.68	33.76	33.76	1,446,115
04 Apr 19	33.62000 -0.44	34.72	33.04	34.14	655,500
03 Apr 19	34.06000 -0.01	34.54	33.40	34.07	334,397
02 Apr 19	34.07000 -0.24	34.94	33.90	34.32	338,785
01 Apr 19	34.31000 -0.11	34.78	33.89	34.75	504,138
29 Mar 19	34.42000 -0.06	34.90	33.81	34.53	574,152
28 Mar 19	34.48000 +1.72	35.00	32.46	33.21	1,045,178
27 Mar 19	32.76000 +0.36	33.30	31.76	31.76	792,916
26 Mar 19	32.40000 +0.41	32.74	31.74	32.28	641,787
25 Mar 19	31.99000 -0.71	33.33	31.53	33.12	703,842
22 Mar 19	32.70000 +0.28	33.48	31.64	31.64	1,273,169
21 Mar 19	32.42000 +0.37	33.75	30.60	30.77	8,603,799
20 Mar 19	32.05000 -2.26	34.76	31.80	34.30	855,767
19 Mar 19	34.31000 -1.53	35.50	33.71	35.30	678,307
18 Mar 19	35.84000 -0.05	36.06	35.43	35.53	298,450
15 Mar 19	35.89000 +0.09	36.00	33.14	35.60	1,200,876
14 Mar 19	35.80000 +0.08	36.74	35.46	35.80	378,518
13 Mar 19	35.72000 -1.35	37.54	35.40	37.23	530,736
12 Mar 19	37.07000 +0.54	37.62	36.54	36.65	170,818
11 Mar 19	36.53000 +0.41	36.97	35.29	36.28	310,629
08 Mar 19	36.12000 -0.44	37.21	36.00	36.35	206,368
07 Mar 19	36.56000 +0.28	36.74	35.81	36.02	181,820
06 Mar 19	36.28000 +0.57	36.50	35.42	35.66	369,753
05 Mar 19	35.71000 +0.44	36.92	35.01	35.22	547,395
04 Mar 19	35.27000 -0.33	35.38	33.80	34.80	724,974
01 Mar 19	35.60000 +3.60	36.69	31.85	32.41	749,253
28 Feb 19	32.00000 +0.40	32.29	29.96	31.29	755,451
27 Feb 19	31.60000 +3.43	33.89	29.96	29.96	769,928
26 Feb 19	28.17000 -0.63	28.75	27.77	28.74	413,538
25 Feb 19	28.80000 -0.10	29.19	28.37	29.00	283,845
22 Feb 19	28.90000 +0.11	29.22	27.96	28.95	595,504
21 Feb 19	28.79000 -0.07	29.04	28.42	28.85	160,197
20 Feb 19	28.86000 +0.24	29.00	28.26	28.36	372,383
19 Feb 19	28.62000 +0.15	28.87	28.37	28.62	263,089
15 Feb 19	28.47000 +0.14	28.98	28.27	28.69	277,923
14 Feb 19	28.33000 +0.32	29.00	27.91	27.94	443,289
13 Feb 19	28.01000 +0.10	28.42	27.75	27.98	208,835
12 Feb 19	27.91000 +0.90	28.13	27.07	27.07	147,010
11 Feb 19	27.01000 -0.59	28.00	26.61	27.61	352,303
08 Feb 19	27.60000 -1.09	28.75	27.39	28.55	164,978
07 Feb 19	28.69000 +0.09	28.93	28.41	28.51	100,892
06 Feb 19	28.60000 -0.81	29.65	28.55	29.35	162,987
05 Feb 19	29.41000 +0.27	29.77	29.15	29.15	159,569
04 Feb 19	29.14000 -0.90	30.13	28.78	29.89	216,799
01 Feb 19	30.04000 +0.32	30.24	29.38	29.71	154,594
31 Jan 19	29.72000 +0.36	30.29	29.12	29.25	251,165
30 Jan 19	29.36000 -0.31	30.00	29.29	29.73	207,031
29 Jan 19	29.67000 +0.97	29.92	28.64	28.67	253,677
28 Jan 19	28.70000 +0.10	28.90	28.10	28.35	196,869
25 Jan 19	28.60000 +0.27	28.95	28.15	28.50	254,163
24 Jan 19	28.33000 -0.76	29.27	28.00	29.04	273,785
23 Jan 19	29.09000 +0.92	29.29	28.28	28.28	337,120
22 Jan 19	28.17000 -0.36	28.59	27.65	28.38	217,520
18 Jan 19	28.53000 +0.27	28.79	27.94	28.35	658,360
17 Jan 19	28.26000 +0.29	28.98	27.80	27.85	590,228
16 Jan 19	27.97000 +0.29	28.12	27.45	27.66	303,239
15 Jan 19	27.68000 +1.21	27.97	26.55	26.62	416,361
14 Jan 19	26.47000 +0.44	27.04	25.67	25.84	1,052,466
11 Jan 19	26.03000 -0.40	26.49	25.85	26.28	397,738
10 Jan 19	26.43000 -0.17	27.01	25.94	26.39	475,974
09 Jan 19	26.60000 -1.31	27.89	26.26	27.89	562,996
08 Jan 19	27.91000 +0.17	28.50	27.01	28.00	335,988
07 Jan 19	27.74000 +0.74	27.89	26.30	27.09	361,787
04 Jan 19	27.00000 +1.51	27.53	25.74	25.90	299,102
03 Jan 19	25.49000 -0.99	26.29	24.37	26.21	319,169
02 Jan 19	26.48000 -0.13	26.85	25.47	26.13	300,247
31 Dec 18	26.61000 +0.91	27.08	25.34	25.66	489,457
28 Dec 18	25.70000 +0.36	26.11	24.35	25.35	209,705
27 Dec 18	25.34000 -0.01	25.97	22.97	24.98	256,745
26 Dec 18	25.35000 +1.08	25.97	24.03	24.30	617,012
24 Dec 18	24.27000 +0.92	24.44	22.80	22.97	200,478
21 Dec 18	23.35000 -0.09	23.85	22.84	23.73	691,452
20 Dec 18	23.44000 -0.11	24.21	22.71	23.36	585,975
19 Dec 18	23.55000 +0.41	24.10	23.08	23.15	607,741
18 Dec 18	23.14000 +0.33	23.25	22.60	22.85	668,246
17 Dec 18	22.81000 +0.02	23.06	22.03	22.73	1,061,358
14 Dec 18	22.79000 +0.68	23.37	22.00	22.00	743,763
13 Dec 18	22.11000 -0.01	22.32	21.75	22.10	681,797
12 Dec 18	22.12000 -0.03	22.81	21.62	22.28	444,863
11 Dec 18	22.15000 -0.25	22.77	21.93	22.77	452,200
10 Dec 18	22.40000 -0.09	22.89	21.69	22.48	549,896
07 Dec 18	22.49000 -0.21	22.97	22.10	22.57	453,947
06 Dec 18	22.70000 +0.29	23.04	21.75	21.86	422,113
04 Dec 18	22.41000 -0.79	23.36	22.34	23.08	428,095
03 Dec 18	23.20000 -0.09	24.06	22.95	23.40	604,232
30 Nov 18	23.29000 +0.94	23.64	22.23	22.68	762,732
29 Nov 18	22.35000 -0.19	23.14	22.34	22.53	548,883
28 Nov 18	22.54000 -0.24	23.66	22.12	22.56	430,929
27 Nov 18	22.78000 +0.21	23.28	22.37	22.37	454,700
26 Nov 18	22.57000 +0.08	23.42	22.02	22.68	270,833
23 Nov 18	22.49000 -0.41	23.18	22.49	22.84	93,488
21 Nov 18	22.90000 -0.17	24.11	22.19	23.39	364,007
20 Nov 18	23.07000 +0.23	23.17	22.00	22.51	810,399
19 Nov 18	22.84000 +1.76	22.87	20.66	20.90	1,068,801
16 Nov 18	21.08000 -0.56	21.72	20.69	21.57	960,076
15 Nov 18	21.64000 -0.31	22.26	21.49	21.90	613,786
14 Nov 18	21.95000 -0.25	23.09	21.87	22.33	1,596,890
13 Nov 18	22.20000 +0.33	22.90	21.88	21.92	1,298,184
12 Nov 18	21.87000 -0.41	22.75	21.77	22.32	1,053,649
09 Nov 18	22.28000 +1.11	22.65	20.68	21.20	1,621,654
08 Nov 18	21.17000 -1.93	23.29	21.01	23.09	1,594,730
07 Nov 18	23.10000 -1.78	25.24	22.80	24.88	2,448,077
06 Nov 18	24.88000 -10.25	25.20	22.75	24.02	9,613,400
05 Nov 18	35.13000 +0.11	35.98	34.28	34.78	464,603
02 Nov 18	35.02000 -0.69	36.22	34.92	35.90	807,069
01 Nov 18	35.71000 +1.66	35.73	33.42	34.22	792,586
31 Oct 18	34.05000 +2.45	34.48	31.92	32.02	927,469
30 Oct 18	31.60000 -0.25	31.67	30.54	31.47	675,750
29 Oct 18	31.85000 -1.38	33.38	31.72	33.24	899,947
26 Oct 18	33.23000 -1.77	35.12	32.76	34.30	852,885
25 Oct 18	35.00000 -0.99	37.84	33.23	36.04	826,929
24 Oct 18	35.99000 -1.93	37.79	35.74	37.79	596,240
23 Oct 18	37.92000 +0.32	38.50	35.86	36.90	650,251
22 Oct 18	37.60000 +0.34	37.80	36.33	37.00	841,285
19 Oct 18	37.26000 -1.08	38.29	36.55	38.29	746,496
18 Oct 18	38.34000 -0.63	39.54	38.23	39.01	608,168
17 Oct 18	38.97000 -1.44	40.41	38.50	40.13	658,348
16 Oct 18	40.41000 +0.66	41.04	39.00	40.31	1,264,087
15 Oct 18	39.75000 -0.23	40.64	38.03	39.72	758,160
12 Oct 18	39.98000 +0.50	46.01	39.74	45.95	1,350,849
11 Oct 18	39.48000 -4.73	44.88	38.68	43.76	1,876,672
10 Oct 18	44.21000 -4.36	49.92	43.97	48.55	1,534,489
09 Oct 18	48.57000 +2.03	49.53	45.50	46.35	1,827,851
08 Oct 18	46.54000 +1.38	47.99	42.94	45.09	1,004,767
05 Oct 18	45.16000 +1.50	45.50	43.22	43.38	1,262,406
04 Oct 18	43.66000 +0.72	45.66	42.56	43.50	2,234,217
03 Oct 18	42.94000 -0.60	44.35	42.51	43.02	1,672,780
02 Oct 18	43.54000 +1.54	45.00	42.00	42.00	2,629,185
01 Oct 18	42.00000 +0.00	46.23	40.75	41.50	1,821,749