FUNDMANAGER.co.uk

Origin Bancorp Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
19 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
16 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
15 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
14 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
13 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
12 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
09 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
08 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
07 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
06 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
05 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
02 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
01 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
30 Sep 26	1.22000 +0.22	1.22	1.10	1.10	200
29 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
28 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
25 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
24 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
23 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
22 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
21 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
18 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
17 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
16 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
15 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
14 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
11 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
10 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
09 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
08 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
04 Sep 26	1.00000 +0.00	1.00	1.00	1.00	56
03 Sep 26	1.00000 +0.10	1.00	1.00	1.00	511
02 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
01 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
31 Aug 26	0.90000 +0.00	0.90	0.90	0.90	0
28 Aug 26	0.90000 +0.00	0.90	0.90	0.90	0
27 Aug 26	0.90000 +0.30	0.90	0.90	0.90	100
26 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
25 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
24 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
21 Aug 26	0.60000 -0.40	0.60	0.60	0.60	100
20 Aug 26	1.00000 +0.00	1.00	1.00	1.00	125
19 Aug 26	1.00000 +0.00	1.00	1.00	1.00	0
18 Aug 26	1.00000 +0.00	1.00	1.00	1.00	0
17 Aug 26	1.00000 -0.08	1.00	1.00	1.00	125
14 Aug 26	1.08000 +0.00	1.08	1.08	1.08	30
13 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
12 Aug 26	1.08000 +0.00	1.08	1.08	1.08	283
11 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
10 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
07 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
06 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
05 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
04 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
03 Aug 26	1.08000 -0.60	1.50	1.08	1.50	283
31 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
30 Jul 26	1.68000 +0.00	1.68	1.68	1.68	553
29 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
28 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
27 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
24 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
23 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
22 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
21 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
20 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
17 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
16 Jul 26	1.68000 -0.11	1.79	1.68	1.79	553
15 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
14 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
13 Jul 26	1.79000 +0.00	1.79	1.79	1.79	2,800
10 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
09 Jul 26	1.79000 -0.22	1.79	1.79	1.79	0
08 Jul 26	2.01000 +0.00	2.01	2.01	2.01	100
07 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
06 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
02 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
01 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
30 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
29 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
26 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
25 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
24 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
23 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
22 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
18 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
17 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
16 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
15 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
12 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
11 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
10 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
09 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
08 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
05 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
04 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
03 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
02 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
01 Jun 26	2.01000 -0.24	2.01	2.01	2.01	0
29 May 26	2.25000 +0.00	2.25	2.25	2.25	924
28 May 26	2.25000 +0.00	2.25	2.25	2.25	0
27 May 26	2.25000 +0.00	2.25	2.25	2.25	0
26 May 26	2.25000 +0.00	2.25	2.25	2.25	0
22 May 26	2.25000 +0.00	2.25	2.25	2.25	0
21 May 26	2.25000 +0.00	2.25	2.25	2.25	0
20 May 26	2.25000 +0.00	2.25	2.25	2.25	0
19 May 26	2.25000 +0.00	2.25	2.25	2.25	0
18 May 26	2.25000 -0.47	2.40	2.25	2.40	924
15 May 26	2.72250 +0.00	2.72	2.72	2.72	0
14 May 26	2.72250 +0.00	2.72	2.72	2.72	0
13 May 26	2.72250 +0.00	2.72	2.72	2.72	0
12 May 26	2.72250 +0.00	2.72	2.72	2.72	0
11 May 26	2.72250 +0.00	2.72	2.72	2.72	0
08 May 26	2.72250 +0.00	2.72	2.72	2.72	0
07 May 26	2.72250 +0.00	2.72	2.72	2.72	0
06 May 26	2.72250 +0.00	2.72	2.72	2.72	0
05 May 26	2.72250 +0.00	2.72	2.72	2.72	0
04 May 26	2.72250 +0.00	2.72	2.72	2.72	0
01 May 26	2.72250 +0.00	2.72	2.72	2.72	105
30 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
29 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
28 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
22 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
21 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
16 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
15 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
14 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
08 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
07 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
02 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
01 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
31 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
30 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
26 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
25 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
19 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
18 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
16 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
12 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
11 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
05 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
04 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
03 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
02 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
26 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
25 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
19 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
18 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
12 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
11 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Feb 26	2.72250 +0.22	2.72	2.72	2.72	0
05 Feb 26	2.50000 +0.00	2.50	2.50	2.50	100
04 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
03 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
02 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
30 Jan 26	2.50000 +0.00	2.50	2.50	2.50	535,171
29 Jan 26	2.50000 -0.25	2.50	2.50	2.50	100
28 Jan 26	2.75000 +0.00	2.75	2.75	2.75	701
27 Jan 26	2.75000 -38.01	2.75	2.75	2.75	155,321
26 Jan 26	40.76000 -0.10	41.35	40.21	40.74	194,722
23 Jan 26	40.86000 -1.32	41.86	40.82	41.70	281,405
22 Jan 26	42.18000 +0.32	42.86	41.89	41.90	309,783
21 Jan 26	41.86000 +2.16	42.15	39.92	39.92	454,088
20 Jan 26	39.70000 -0.74	40.21	39.61	39.85	217,716
16 Jan 26	40.44000 -2.06	40.58	40.13	40.38	205,498
15 Jan 26	42.50000 +2.50	42.50	42.50	42.50	349,712
14 Jan 26	40.00000 +0.74	40.18	39.22	39.47	251,973
13 Jan 26	39.26000 +0.00	39.64	38.93	39.31	148,719
12 Jan 26	39.26000 -0.23	39.54	38.99	39.06	196,827
09 Jan 26	39.49000 +0.24	39.79	39.09	39.17	203,255
08 Jan 26	39.25000 +0.92	39.85	38.06	38.06	253,060
07 Jan 26	38.33000 -0.34	38.68	38.03	38.54	114,119
06 Jan 26	38.67000 +0.23	38.72	38.08	38.08	134,533
05 Jan 26	38.44000 +0.80	39.01	37.42	37.44	135,435
02 Jan 26	37.64000 +0.03	38.31	37.10	37.59	120,211
31 Dec 25	37.61000 -0.10	37.90	37.33	37.86	142,912
30 Dec 25	37.71000 -0.56	38.35	37.70	38.23	130,136
29 Dec 25	38.27000 -0.11	38.51	38.15	38.44	97,985
26 Dec 25	38.38000 -0.05	38.60	38.05	38.28	99,721
24 Dec 25	38.43000 -0.03	38.92	38.37	38.37	51,911
23 Dec 25	38.46000 -0.40	38.91	38.45	38.67	101,093
22 Dec 25	38.86000 -0.01	39.21	38.56	38.90	145,127
19 Dec 25	38.87000 -0.89	39.94	38.57	39.58	256,658
18 Dec 25	39.76000 +0.32	39.90	39.20	39.61	221,729
17 Dec 25	39.44000 +0.28	39.63	39.07	39.07	157,391
16 Dec 25	39.16000 +0.09	39.50	38.51	39.25	147,638
15 Dec 25	39.07000 +0.01	39.40	38.80	39.27	142,673
12 Dec 25	39.06000 +0.12	39.41	38.83	39.26	133,878
11 Dec 25	38.94000 +0.34	39.04	38.56	38.57	164,735
10 Dec 25	38.60000 +1.09	39.13	37.33	37.43	187,852
09 Dec 25	37.51000 +0.04	38.19	37.44	37.63	112,891
08 Dec 25	37.47000 +0.12	37.88	37.24	37.42	114,330
05 Dec 25	37.35000 -0.03	37.72	37.01	37.39	114,152
04 Dec 25	37.38000 +0.00	37.77	37.00	37.09	96,069
03 Dec 25	37.38000 +0.85	37.63	36.13	36.67	114,145
02 Dec 25	36.53000 -0.35	37.27	36.53	37.27	134,138
01 Dec 25	36.88000 +0.49	37.15	36.13	36.37	264,774
28 Nov 25	36.39000 -0.14	36.74	36.30	36.66	63,284
26 Nov 25	36.53000 +0.10	37.00	36.10	36.14	153,435
25 Nov 25	36.43000 +1.00	36.67	35.50	35.62	167,092
24 Nov 25	35.43000 -0.09	35.51	34.77	35.33	105,529
21 Nov 25	35.52000 +1.23	35.67	34.30	34.42	149,816
20 Nov 25	34.29000 +0.23	34.88	34.17	34.34	113,194
19 Nov 25	34.06000 +0.09	34.28	33.69	33.93	126,461
18 Nov 25	33.97000 +0.43	34.10	33.47	33.47	132,821
17 Nov 25	33.54000 -1.27	34.91	33.46	34.91	127,660
14 Nov 25	34.81000 -0.10	34.85	32.28	33.48	205,336
13 Nov 25	34.91000 -0.33	35.75	34.69	34.97	105,191
12 Nov 25	35.24000 -0.33	36.00	35.15	35.54	73,055
11 Nov 25	35.57000 +0.32	35.70	35.19	35.22	100,665
10 Nov 25	35.25000 -0.20	35.75	35.08	35.38	137,027
07 Nov 25	35.45000 +0.31	35.50	34.88	35.00	132,571
06 Nov 25	35.14000 -0.32	35.57	34.74	35.24	150,774
05 Nov 25	35.46000 +0.89	35.69	34.53	34.92	149,519
04 Nov 25	34.57000 -0.08	34.80	34.07	34.71	159,015
03 Nov 25	34.65000 -0.01	34.99	33.89	34.70	119,328
31 Oct 25	34.66000 -0.14	35.25	34.32	34.59	200,694
30 Oct 25	34.80000 +0.26	35.37	34.59	34.75	215,534
29 Oct 25	34.54000 -0.26	35.00	34.04	34.62	339,891
28 Oct 25	34.80000 +0.44	34.98	34.06	34.43	192,656
27 Oct 25	34.36000 +0.98	34.59	33.77	33.86	241,237
24 Oct 25	33.38000 +0.29	33.63	33.09	33.38	129,273
23 Oct 25	33.09000 -1.27	34.22	32.81	33.69	175,539
22 Oct 25	34.36000 +0.13	34.88	34.21	34.34	151,559
21 Oct 25	34.23000 +0.36	34.37	33.70	33.70	108,583
20 Oct 25	33.87000 +1.03	33.92	32.99	33.06	128,310
17 Oct 25	32.84000 +0.43	32.98	32.34	32.69	139,382
16 Oct 25	32.41000 -1.39	33.92	32.13	33.34	292,428
15 Oct 25	33.80000 -0.74	34.63	33.37	34.63	162,476
14 Oct 25	34.54000 +1.10	34.59	32.73	33.21	167,696
13 Oct 25	33.44000 +0.46	33.47	32.90	33.47	194,415
10 Oct 25	32.98000 -1.47	34.67	32.93	34.28	206,368
09 Oct 25	34.45000 -0.39	34.96	34.25	34.91	154,011
08 Oct 25	34.84000 -0.18	35.45	34.81	35.25	111,290
07 Oct 25	35.02000 +0.11	35.38	34.89	34.89	133,343
06 Oct 25	34.91000 +0.36	35.48	34.45	34.84	171,875
03 Oct 25	34.55000 +0.19	34.94	34.54	34.54	81,949
02 Oct 25	34.36000 +0.04	34.44	33.87	34.15	102,568
01 Oct 25	34.32000 -0.20	34.56	33.99	34.27	123,058
30 Sep 25	34.52000 -0.38	34.91	34.32	34.87	126,472
29 Sep 25	34.90000 -0.46	35.39	34.50	35.39	96,758
26 Sep 25	35.36000 +0.05	35.54	35.00	35.35	97,756
25 Sep 25	35.31000 +0.04	35.49	34.84	35.00	126,331
24 Sep 25	35.27000 -0.37	35.87	35.13	35.62	76,933
23 Sep 25	35.64000 -0.40	36.48	35.59	35.98	116,668
22 Sep 25	36.04000 +0.30	36.13	35.56	35.72	192,634
19 Sep 25	35.74000 -1.00	36.81	35.72	36.81	373,531
18 Sep 25	36.74000 +1.24	36.82	35.40	35.56	212,031
17 Sep 25	35.50000 +0.42	36.40	35.23	35.28	205,159
16 Sep 25	35.08000 -0.17	35.29	34.68	35.13	241,740
15 Sep 25	35.25000 -0.15	35.72	35.06	35.54	253,375
12 Sep 25	35.40000 +0.04	35.73	34.92	35.38	334,894
11 Sep 25	35.36000 -2.42	37.21	34.72	37.17	665,842
10 Sep 25	37.78000 -0.16	38.29	37.52	37.86	261,077
09 Sep 25	37.94000 -1.06	39.06	37.81	38.84	108,042
08 Sep 25	39.00000 +0.35	39.04	38.29	38.78	78,566
05 Sep 25	38.65000 -0.44	39.50	38.50	39.09	94,932
04 Sep 25	39.09000 +0.50	39.12	38.62	38.79	68,271
03 Sep 25	38.59000 +0.08	38.60	38.17	38.36	94,600
02 Sep 25	38.51000 -0.38	38.67	38.05	38.47	85,869
29 Aug 25	38.89000 -0.02	39.23	38.67	38.97	105,540
28 Aug 25	38.91000 -0.05	39.07	38.51	39.01	84,536
27 Aug 25	38.96000 +0.16	39.07	38.54	38.54	92,642
26 Aug 25	38.80000 +0.40	39.04	38.28	38.28	98,449
25 Aug 25	38.40000 -0.28	38.82	38.37	38.56	55,176
22 Aug 25	38.68000 +1.58	38.88	37.04	37.27	188,707
21 Aug 25	37.10000 +0.20	37.20	36.59	36.75	98,010
20 Aug 25	36.90000 +0.25	37.13	36.53	36.82	114,844
19 Aug 25	36.65000 -0.28	37.45	36.58	36.95	190,409
18 Aug 25	36.93000 +0.37	36.95	36.40	36.60	105,311
15 Aug 25	36.56000 -0.95	37.51	36.54	37.51	95,000
14 Aug 25	37.51000 -0.02	37.51	36.98	37.15	105,529
13 Aug 25	37.53000 +0.78	37.56	36.71	37.00	146,843
12 Aug 25	36.75000 +1.14	36.93	35.90	35.97	164,465
11 Aug 25	35.61000 -0.08	35.90	35.46	35.84	92,508
08 Aug 25	35.69000 +0.30	35.80	35.28	35.67	104,408
07 Aug 25	35.39000 -0.36	36.15	35.35	36.02	123,555
06 Aug 25	35.75000 -0.22	36.11	35.60	35.94	121,704
05 Aug 25	35.97000 +0.26	35.98	35.20	35.74	111,171
04 Aug 25	35.71000 +0.39	35.85	35.34	35.40	98,614
01 Aug 25	35.32000 -1.23	36.14	35.18	36.14	188,581
31 Jul 25	36.55000 -0.50	37.04	36.37	36.65	257,979
30 Jul 25	37.05000 -0.64	38.17	36.87	37.98	175,392
29 Jul 25	37.69000 -0.41	38.43	37.60	38.43	367,621
28 Jul 25	38.10000 +0.63	38.13	37.50	37.94	118,808
25 Jul 25	37.47000 +0.00	37.66	36.73	37.52	132,503
24 Jul 25	37.47000 -0.19	37.78	35.40	36.42	238,550
23 Jul 25	37.66000 -0.06	38.04	37.40	38.04	194,957
22 Jul 25	37.72000 -0.14	38.29	37.67	37.88	193,181
21 Jul 25	37.86000 -0.27	38.76	37.84	38.28	204,821
18 Jul 25	38.13000 -0.10	38.46	37.18	38.33	111,936
17 Jul 25	38.23000 +0.75	38.33	35.58	37.32	136,066
16 Jul 25	37.48000 +0.46	37.51	36.52	37.27	98,033
15 Jul 25	37.02000 -0.96	38.00	36.97	37.82	101,806
14 Jul 25	37.98000 +0.69	38.00	37.02	37.23	71,540
11 Jul 25	37.29000 -0.51	37.84	37.18	37.55	63,681
10 Jul 25	37.80000 +0.18	38.05	36.94	37.29	78,415
09 Jul 25	37.62000 +0.11	37.76	37.24	37.59	74,868
08 Jul 25	37.51000 +0.04	38.10	37.51	37.61	134,487
07 Jul 25	37.47000 -0.48	38.24	37.12	37.57	126,950
03 Jul 25	37.95000 +0.50	38.29	37.56	37.57	61,423
02 Jul 25	37.45000 +0.42	37.60	36.87	36.98	130,193
01 Jul 25	37.03000 +1.29	37.47	35.56	35.56	158,188
30 Jun 25	35.74000 -0.02	36.15	35.68	36.13	186,149
27 Jun 25	35.76000 -0.22	36.38	35.68	36.00	322,345
26 Jun 25	35.98000 +0.55	36.03	35.46	35.46	148,481
25 Jun 25	35.43000 -0.07	35.65	35.13	35.43	130,951
24 Jun 25	35.50000 +0.41	36.02	35.28	35.29	147,554
23 Jun 25	35.09000 +1.01	35.18	34.00	34.00	140,543
20 Jun 25	34.08000 -0.59	34.90	34.02	34.90	331,243
18 Jun 25	34.67000 +0.62	34.72	34.02	34.20	173,823
17 Jun 25	34.05000 -0.46	34.63	34.04	34.12	127,596
16 Jun 25	34.51000 +0.20	35.04	34.38	34.59	187,270
13 Jun 25	34.31000 -0.92	35.29	34.28	35.00	191,296
12 Jun 25	35.23000 -0.15	35.40	34.87	35.29	173,296
11 Jun 25	35.38000 +0.05	35.67	35.21	35.57	147,113
10 Jun 25	35.33000 +0.39	35.71	34.97	34.98	119,164
09 Jun 25	34.94000 +0.33	35.18	34.65	34.65	114,166
06 Jun 25	34.61000 +0.61	34.67	34.25	34.65	83,561
05 Jun 25	34.00000 +0.20	34.04	33.56	33.82	134,753
04 Jun 25	33.80000 -0.59	34.63	33.75	34.33	305,612
03 Jun 25	34.39000 +0.83	34.46	33.49	33.54	151,517
02 Jun 25	33.56000 -0.53	34.12	33.38	33.95	125,949
30 May 25	34.09000 -0.05	34.34	33.85	34.02	135,634
29 May 25	34.14000 +0.32	34.19	33.67	33.88	97,431
28 May 25	33.82000 -0.53	34.43	33.79	34.23	173,616
27 May 25	34.35000 +0.90	34.43	33.25	33.79	243,529
23 May 25	33.45000 +0.34	33.56	32.68	32.75	184,315
22 May 25	33.11000 +0.12	33.64	32.78	32.85	263,600
21 May 25	32.99000 -0.90	33.78	32.90	33.65	112,468
20 May 25	33.89000 -0.26	34.25	33.80	34.25	73,254
19 May 25	34.15000 -0.02	34.27	33.32	33.84	105,066
16 May 25	34.17000 +0.03	34.23	33.62	34.01	122,049
15 May 25	34.14000 -0.13	34.40	33.90	34.15	72,054
14 May 25	34.27000 -0.04	34.54	33.95	34.07	100,868
13 May 25	34.31000 +0.36	34.86	34.08	34.35	225,800
12 May 25	33.95000 +1.05	34.49	33.87	34.23	116,387
09 May 25	32.90000 -0.23	33.26	32.67	33.22	76,992
08 May 25	33.13000 +0.82	33.28	32.32	32.63	104,695
07 May 25	32.31000 +0.12	32.69	32.17	32.36	98,253
06 May 25	32.19000 -0.39	32.48	32.15	32.33	79,502
05 May 25	32.58000 -0.23	33.06	32.35	32.42	84,653
02 May 25	32.81000 +0.70	32.84	32.21	32.50	77,266
01 May 25	32.11000 +0.07	32.45	31.59	32.16	116,409
30 Apr 25	32.04000 +0.11	32.21	31.27	31.56	211,179
29 Apr 25	31.93000 +0.05	32.14	31.49	31.74	143,639
28 Apr 25	31.88000 +0.29	31.91	31.21	31.67	326,758
25 Apr 25	31.59000 -0.24	31.84	31.12	31.70	110,128
24 Apr 25	31.83000 +0.09	33.36	29.98	31.17	423,042
23 Apr 25	31.74000 +0.61	33.57	31.49	31.97	138,665
22 Apr 25	31.13000 +0.91	31.27	30.17	30.52	94,365
21 Apr 25	30.22000 -0.32	30.34	29.77	30.12	131,342
17 Apr 25	30.54000 +0.17	30.83	30.30	30.34	114,739
16 Apr 25	30.37000 +0.19	30.40	29.87	30.18	344,277
15 Apr 25	30.18000 +0.47	30.56	29.78	29.78	86,511
14 Apr 25	29.71000 +0.33	29.86	29.05	29.70	133,334
11 Apr 25	29.38000 -0.18	29.80	28.83	29.34	107,621
10 Apr 25	29.56000 -1.65	30.44	28.80	30.44	148,999
09 Apr 25	31.21000 +1.54	32.11	28.99	29.32	176,917
08 Apr 25	29.67000 -0.53	31.22	29.05	31.22	222,062
07 Apr 25	30.20000 -0.15	31.55	29.21	29.32	265,602
04 Apr 25	30.35000 -1.11	30.50	29.27	30.06	198,712
03 Apr 25	31.46000 -2.95	32.90	31.31	32.84	246,759
02 Apr 25	34.41000 -0.02	34.46	33.58	33.58	122,335
01 Apr 25	34.43000 -0.24	34.66	34.11	34.35	146,212
31 Mar 25	34.67000 -0.36	34.97	34.22	34.45	156,782
28 Mar 25	35.03000 -0.80	35.83	34.88	35.67	75,833
27 Mar 25	35.83000 +0.21	36.12	35.29	35.50	81,534
26 Mar 25	35.62000 -0.20	36.59	35.43	36.07	182,471
25 Mar 25	35.82000 -0.24	36.04	35.65	35.93	108,777
24 Mar 25	36.06000 +0.95	36.15	35.65	35.71	92,633
21 Mar 25	35.11000 -0.30	35.39	34.65	35.08	353,104
20 Mar 25	35.41000 -0.28	36.39	34.85	35.17	73,178
19 Mar 25	35.69000 +0.16	36.06	35.39	35.39	87,649
18 Mar 25	35.53000 +0.01	35.62	35.17	35.49	101,259
17 Mar 25	35.52000 -0.32	35.90	35.28	35.62	112,085
14 Mar 25	35.84000 +1.20	35.93	34.76	34.91	131,721
13 Mar 25	34.64000 -0.57	35.41	34.54	35.19	135,135
12 Mar 25	35.21000 +0.23	35.54	34.78	35.14	128,814
11 Mar 25	34.98000 -0.42	35.78	34.70	35.44	129,015
10 Mar 25	35.40000 -1.60	36.71	35.21	36.35	117,200
07 Mar 25	37.00000 +0.02	37.17	36.45	36.84	94,064
06 Mar 25	36.98000 -0.04	37.22	36.27	36.64	92,898
05 Mar 25	37.02000 -0.21	37.65	36.72	37.00	105,344
04 Mar 25	37.23000 -1.37	38.21	37.10	38.21	98,331
03 Mar 25	38.60000 -0.12	39.25	38.31	38.75	87,824
28 Feb 25	38.72000 +0.61	39.11	38.23	38.41	154,625
27 Feb 25	38.11000 -0.40	38.58	37.97	38.42	191,188
26 Feb 25	38.51000 -0.13	38.70	37.93	38.64	101,013
25 Feb 25	38.64000 +0.78	38.89	38.11	38.24	160,679
24 Feb 25	37.86000 -0.47	38.37	35.58	37.88	147,608
21 Feb 25	38.33000 -1.17	40.00	38.33	40.00	103,178
20 Feb 25	39.50000 +0.05	39.71	38.75	39.23	102,732
19 Feb 25	39.45000 -0.14	39.63	38.76	39.07	81,180
18 Feb 25	39.59000 -0.57	40.15	39.39	39.98	106,975
14 Feb 25	40.16000 -0.59	41.17	40.13	40.74	113,483
13 Feb 25	40.75000 +0.25	40.80	40.26	40.73	111,291
12 Feb 25	40.50000 -0.43	40.69	39.97	40.23	134,168
11 Feb 25	40.93000 +1.21	41.04	39.47	39.53	117,591
10 Feb 25	39.72000 -0.12	40.07	39.23	40.00	269,027
07 Feb 25	39.84000 -0.14	40.07	38.94	39.97	151,771
06 Feb 25	39.98000 +0.58	40.08	39.16	39.60	232,346
05 Feb 25	39.40000 +0.46	39.51	38.69	39.24	190,037
04 Feb 25	38.94000 +1.44	39.01	37.44	37.44	161,186
03 Feb 25	37.50000 -0.42	37.79	36.90	36.99	146,757
31 Jan 25	37.92000 -0.22	38.62	37.69	37.94	157,948
30 Jan 25	38.14000 -0.25	39.02	37.81	38.80	162,004
29 Jan 25	38.39000 -0.48	39.40	37.85	39.06	195,142
28 Jan 25	38.87000 -0.28	39.48	38.76	39.00	179,791
27 Jan 25	39.15000 +1.28	39.22	37.97	38.17	311,918
24 Jan 25	37.87000 +0.81	38.76	36.90	37.33	376,841
23 Jan 25	37.06000 +1.70	37.19	34.20	34.61	266,042
22 Jan 25	35.36000 -0.33	35.62	35.09	35.37	152,034
21 Jan 25	35.69000 +0.56	36.27	35.49	35.49	166,939
17 Jan 25	35.13000 +0.40	35.25	34.45	35.03	119,187
16 Jan 25	34.73000 -0.27	35.02	34.27	34.87	140,475
15 Jan 25	35.00000 +0.71	36.43	34.56	35.08	247,771
14 Jan 25	34.29000 +1.32	34.91	33.00	33.00	179,568
13 Jan 25	32.97000 +0.74	32.99	31.99	31.99	122,709
10 Jan 25	32.23000 -0.84	32.51	31.70	32.36	119,563
08 Jan 25	33.07000 +0.07	33.08	32.38	32.82	66,840
07 Jan 25	33.00000 -0.41	33.53	32.71	33.53	105,785
06 Jan 25	33.41000 +0.02	34.01	33.30	33.39	101,277
03 Jan 25	33.39000 +0.09	33.42	32.61	33.38	99,439
02 Jan 25	33.30000 +0.01	34.32	33.05	33.43	132,162
31 Dec 24	33.29000 +0.28	33.42	32.95	33.14	93,084
30 Dec 24	33.01000 +0.05	33.25	32.75	32.95	82,375
27 Dec 24	32.96000 -0.63	33.49	32.53	33.25	71,280
26 Dec 24	33.59000 +0.06	33.66	32.99	33.41	54,714
24 Dec 24	33.53000 +0.28	33.55	33.09	33.42	43,826
23 Dec 24	33.25000 +0.45	33.62	32.50	32.50	238,684
20 Dec 24	32.80000 +0.03	33.63	32.64	32.64	427,368
19 Dec 24	32.77000 -0.52	34.36	32.74	34.08	275,491
18 Dec 24	33.29000 -2.44	36.09	33.12	36.00	178,997
17 Dec 24	35.73000 -0.91	36.59	35.72	36.51	124,661
16 Dec 24	36.64000 +0.53	36.72	35.65	36.14	115,922
13 Dec 24	36.11000 -0.16	36.65	35.78	36.65	120,955
12 Dec 24	36.27000 -0.56	37.03	36.26	36.94	108,941
11 Dec 24	36.83000 +0.29	37.44	36.83	37.00	238,598
10 Dec 24	36.54000 +0.51	37.22	35.83	36.30	222,317
09 Dec 24	36.03000 -0.40	37.00	36.03	36.39	182,284
06 Dec 24	36.43000 -0.03	36.63	35.52	36.63	118,295
05 Dec 24	36.46000 +0.94	36.65	35.40	35.69	233,907
04 Dec 24	35.52000 +0.62	35.55	34.52	35.00	120,485
03 Dec 24	34.90000 +0.02	35.39	34.71	35.03	133,059
02 Dec 24	34.88000 +0.52	35.17	34.08	34.50	156,468
29 Nov 24	34.36000 -0.14	35.24	34.10	34.93	73,534
27 Nov 24	34.50000 -0.37	35.54	34.42	35.02	81,108
26 Nov 24	34.87000 -0.35	35.11	34.52	34.99	67,641
25 Nov 24	35.22000 +0.20	36.36	35.21	35.53	100,426
22 Nov 24	35.02000 +0.77	35.08	34.25	34.49	98,955
21 Nov 24	34.25000 +0.40	34.72	33.78	34.23	73,122
20 Nov 24	33.85000 -0.17	34.08	33.33	33.93	52,095
19 Nov 24	34.02000 -0.05	34.10	33.54	33.58	43,581
18 Nov 24	34.07000 -0.51	34.96	34.07	34.73	55,097
15 Nov 24	34.58000 -0.40	35.11	34.12	35.11	77,894
14 Nov 24	34.98000 -0.16	35.54	34.72	35.25	64,351
13 Nov 24	35.14000 -0.20	36.15	35.03	35.83	99,340
12 Nov 24	35.34000 -0.41	36.10	35.13	35.63	103,450
11 Nov 24	35.75000 +1.03	36.00	35.46	35.46	103,741
08 Nov 24	34.72000 +0.10	35.05	33.77	34.88	63,245
07 Nov 24	34.62000 -0.92	35.57	34.42	35.08	112,158
06 Nov 24	35.54000 +3.70	35.67	33.45	34.16	380,837
05 Nov 24	31.84000 +0.72	31.85	31.04	31.17	79,636
04 Nov 24	31.12000 -0.27	31.29	30.73	31.09	57,373
01 Nov 24	31.39000 +0.00	31.92	31.25	31.70	59,270
31 Oct 24	31.39000 -0.83	32.25	31.36	32.09	86,229
30 Oct 24	32.22000 +0.70	32.50	31.31	31.31	74,970
29 Oct 24	31.52000 -0.36	31.97	31.29	31.59	90,918
28 Oct 24	31.88000 +0.67	32.13	31.45	31.55	123,391
25 Oct 24	31.21000 -0.14	32.06	30.90	32.06	77,724
24 Oct 24	31.35000 -0.78	31.49	30.18	31.31	186,853
23 Oct 24	32.13000 +0.11	32.21	31.57	31.67	52,249
22 Oct 24	32.02000 +0.58	32.10	31.43	31.58	57,544
21 Oct 24	31.44000 -1.14	32.75	31.44	32.75	65,040
18 Oct 24	32.58000 -1.36	33.85	32.56	33.85	69,562
17 Oct 24	33.94000 +0.79	33.99	33.14	33.31	131,526
16 Oct 24	33.15000 +0.69	33.35	32.62	32.88	76,333
15 Oct 24	32.46000 +0.19	33.40	32.24	32.50	96,552
14 Oct 24	32.27000 -0.04	32.75	31.95	32.34	44,861
11 Oct 24	32.31000 +1.15	32.42	31.38	31.38	52,103
10 Oct 24	31.16000 +0.07	31.19	30.57	30.78	43,925
09 Oct 24	31.09000 +0.10	31.43	30.89	30.89	42,935
08 Oct 24	30.99000 -0.12	31.31	30.77	31.31	45,527
07 Oct 24	31.11000 -0.29	31.29	30.94	31.19	47,172
04 Oct 24	31.40000 +0.68	31.56	31.22	31.24	61,979
03 Oct 24	30.72000 -0.01	30.84	30.32	30.48	55,181
02 Oct 24	30.73000 -0.41	31.47	30.66	30.90	50,852
01 Oct 24	31.14000 -1.02	32.00	30.94	31.92	65,886
30 Sep 24	32.16000 +0.58	32.24	31.59	31.59	51,519
27 Sep 24	31.58000 -0.14	32.08	31.44	32.03	54,298
26 Sep 24	31.72000 +0.25	32.05	31.41	32.01	65,569
25 Sep 24	31.47000 -0.51	31.91	31.43	31.91	62,109
24 Sep 24	31.98000 -0.52	32.75	31.98	32.69	61,652
23 Sep 24	32.50000 -0.40	33.24	32.35	33.10	76,850
20 Sep 24	32.90000 -1.18	33.92	32.88	33.92	357,770
19 Sep 24	34.08000 +0.90	34.29	33.14	34.03	113,831
18 Sep 24	33.18000 +0.49	34.53	32.35	32.69	94,839
17 Sep 24	32.69000 +0.41	33.39	32.34	32.67	76,534
16 Sep 24	32.28000 -0.12	32.64	31.93	32.38	122,307
13 Sep 24	32.40000 +1.09	32.45	31.79	31.79	64,874
12 Sep 24	31.31000 +0.15	31.40	31.11	31.39	50,272
11 Sep 24	31.16000 -0.47	31.30	30.47	31.22	63,822
10 Sep 24	31.63000 -0.02	31.65	30.93	31.16	40,635
09 Sep 24	31.65000 -0.10	32.12	31.57	31.79	55,231
06 Sep 24	31.75000 -0.44	32.35	31.52	32.35	65,254
05 Sep 24	32.19000 -0.44	32.99	32.14	32.99	50,623
04 Sep 24	32.63000 -0.57	33.40	32.35	33.35	141,591
03 Sep 24	33.20000 -0.27	33.36	33.00	33.00	89,175
30 Aug 24	33.47000 +0.22	33.81	33.04	33.24	78,212
29 Aug 24	33.25000 +0.28	33.36	32.77	33.35	58,213
28 Aug 24	32.97000 +0.30	33.08	32.58	32.63	60,049
27 Aug 24	32.67000 -0.28	32.83	32.44	32.79	53,386
26 Aug 24	32.95000 -0.29	33.74	32.90	33.74	85,498
23 Aug 24	33.24000 +1.89	33.75	31.57	31.57	119,324
22 Aug 24	31.35000 +0.15	31.56	30.85	31.04	44,957
21 Aug 24	31.20000 -0.08	31.61	30.84	31.47	48,405
20 Aug 24	31.28000 -0.36	31.70	30.72	31.70	87,034
19 Aug 24	31.64000 +0.27	31.66	30.98	31.34	69,811
16 Aug 24	31.37000 +0.68	31.39	30.65	30.65	81,847
15 Aug 24	30.69000 +0.68	31.23	30.60	30.62	86,725
14 Aug 24	30.01000 -0.29	30.37	29.50	30.37	81,356
13 Aug 24	30.30000 +0.53	30.35	29.70	30.15	62,582
12 Aug 24	29.77000 -0.45	30.87	29.75	30.39	65,864
09 Aug 24	30.22000 -0.29	30.43	29.75	30.38	94,639
08 Aug 24	30.51000 +0.29	30.63	30.10	30.63	76,914
07 Aug 24	30.22000 -0.09	30.80	29.87	30.80	106,176
06 Aug 24	30.31000 -0.01	30.87	30.00	30.09	95,129
05 Aug 24	30.32000 -1.38	30.92	29.77	30.25	121,659
02 Aug 24	31.70000 -0.81	32.09	30.99	31.19	113,366
01 Aug 24	32.51000 -1.85	34.58	32.27	34.28	153,584
31 Jul 24	34.36000 -0.39	35.16	34.16	34.63	196,067
30 Jul 24	34.75000 +0.25	35.19	34.32	34.77	102,100
29 Jul 24	34.50000 -0.58	35.28	34.37	34.96	95,553
26 Jul 24	35.08000 +0.48	35.24	34.44	35.10	105,081
25 Jul 24	34.60000 -1.75	36.65	34.58	36.00	531,436
24 Jul 24	36.35000 -0.79	37.56	36.31	37.00	201,242
23 Jul 24	37.14000 +0.83	37.44	35.87	35.87	260,369
22 Jul 24	36.31000 +0.68	36.54	34.97	35.55	124,990
19 Jul 24	35.63000 -0.19	36.37	35.49	35.83	141,816
18 Jul 24	35.82000 -0.88	37.04	35.64	36.13	106,004
17 Jul 24	36.70000 +0.43	37.08	35.89	35.89	178,949
16 Jul 24	36.27000 +1.72	36.33	34.92	35.08	206,938
15 Jul 24	34.55000 +0.90	35.20	34.14	34.14	149,048
12 Jul 24	33.65000 +0.17	34.27	33.22	33.89	152,082
11 Jul 24	33.48000 +1.56	33.64	32.31	32.55	171,338
10 Jul 24	31.92000 +0.55	31.99	31.06	31.48	45,607
09 Jul 24	31.37000 +0.39	31.41	30.72	30.87	64,781
08 Jul 24	30.98000 +0.31	31.30	30.62	30.95	65,802
05 Jul 24	30.67000 -0.40	31.07	30.54	30.94	62,858
03 Jul 24	31.07000 -1.10	32.13	31.07	32.13	48,186
02 Jul 24	32.17000 +0.74	32.17	31.34	31.53	88,882
01 Jul 24	31.43000 -0.29	31.85	31.35	31.49	94,287
28 Jun 24	31.72000 +1.02	31.75	30.97	31.00	443,796
27 Jun 24	30.70000 +0.40	30.72	30.39	30.39	38,510
26 Jun 24	30.30000 +0.43	30.54	29.50	29.64	83,687
25 Jun 24	29.87000 -0.33	30.05	29.71	29.94	69,462
24 Jun 24	30.20000 +0.47	30.48	29.65	29.94	60,943
21 Jun 24	29.73000 +0.15	29.80	29.27	29.47	192,195
20 Jun 24	29.58000 -0.12	29.79	29.25	29.44	40,792
18 Jun 24	29.70000 +0.01	29.89	29.50	29.54	52,526
17 Jun 24	29.69000 +0.52	29.69	28.97	29.15	55,747
14 Jun 24	29.17000 -0.19	29.42	28.88	28.88	60,889
13 Jun 24	29.36000 -0.51	29.73	29.03	29.73	43,277
12 Jun 24	29.87000 +0.47	30.64	29.75	30.37	101,949
11 Jun 24	29.40000 +0.09	29.45	28.85	29.08	80,101
10 Jun 24	29.31000 -0.63	29.77	29.21	29.58	59,094
07 Jun 24	29.94000 -0.25	30.20	29.75	29.83	45,872
06 Jun 24	30.19000 +0.05	30.21	29.74	29.97	37,182
05 Jun 24	30.14000 +0.44	30.19	29.68	30.04	53,356
04 Jun 24	29.70000 -0.66	30.19	29.69	30.01	57,982
03 Jun 24	30.36000 -0.91	31.59	30.35	31.59	49,394
31 May 24	31.27000 +0.39	31.92	30.97	31.17	76,880
30 May 24	30.88000 +0.55	31.09	30.54	30.80	52,934
29 May 24	30.33000 -0.49	30.82	30.07	30.18	64,212
28 May 24	30.82000 -0.42	31.60	30.77	31.40	110,105
24 May 24	31.24000 -0.18	31.62	30.96	31.62	78,317
23 May 24	31.42000 -0.84	32.35	31.20	32.35	110,608
22 May 24	32.26000 -0.68	33.11	32.16	32.77	93,913
21 May 24	32.94000 -0.09	33.24	32.73	32.99	88,131
20 May 24	33.03000 -0.79	33.90	33.02	33.86	103,767
17 May 24	33.82000 +0.31	33.88	33.26	33.69	110,080
16 May 24	33.51000 +0.03	33.65	33.35	33.35	76,519
15 May 24	33.48000 +0.52	33.58	33.10	33.25	77,529
14 May 24	32.96000 -0.36	33.65	32.78	33.65	58,238
13 May 24	33.32000 +0.17	33.38	32.88	33.38	78,963
10 May 24	33.15000 -0.21	33.42	33.06	33.32	65,792
09 May 24	33.36000 +0.19	33.41	32.79	33.18	86,023
08 May 24	33.17000 +0.58	33.22	32.33	32.43	116,111
07 May 24	32.59000 -0.21	33.04	32.59	32.86	110,500
06 May 24	32.80000 +0.50	32.84	32.45	32.61	88,454
03 May 24	32.30000 +0.76	32.41	31.48	32.10	122,737
02 May 24	31.54000 +0.64	31.60	31.03	31.06	128,092
01 May 24	30.90000 +1.20	31.19	30.04	30.04	171,076
30 Apr 24	29.70000 -0.44	30.17	29.64	30.09	166,581
29 Apr 24	30.14000 -0.83	31.01	30.08	30.95	89,672
26 Apr 24	30.97000 +0.02	32.19	30.86	31.08	174,649
25 Apr 24	30.95000 +0.98	30.97	29.32	30.53	166,314
24 Apr 24	29.97000 +0.29	30.00	29.27	29.27	119,191
23 Apr 24	29.68000 +0.51	29.88	29.34	29.34	77,187
22 Apr 24	29.17000 +0.01	29.41	28.99	29.11	96,684
19 Apr 24	29.16000 +0.92	29.17	27.96	28.10	100,509
18 Apr 24	28.24000 +0.41	28.27	27.84	27.84	113,434
17 Apr 24	27.83000 -0.04	28.26	27.83	28.15	93,395
16 Apr 24	27.87000 -0.33	28.02	27.69	27.86	96,418
15 Apr 24	28.20000 -0.16	28.91	28.17	28.63	130,054
12 Apr 24	28.36000 -0.30	28.66	28.31	28.31	102,226
11 Apr 24	28.66000 -0.13	29.11	28.37	29.11	115,883
10 Apr 24	28.79000 -1.64	29.62	28.41	29.62	212,872
09 Apr 24	30.43000 -0.05	30.98	30.41	30.65	84,403
08 Apr 24	30.48000 +0.52	30.59	29.89	30.06	130,963
05 Apr 24	29.96000 +0.06	30.07	29.33	29.76	65,685
04 Apr 24	29.90000 -0.01	30.56	29.90	30.50	85,898
03 Apr 24	29.91000 -0.19	30.27	29.88	29.99	119,203
02 Apr 24	30.10000 -0.09	30.15	29.75	29.91	128,037
01 Apr 24	30.19000 -1.05	31.44	30.18	31.44	91,354
28 Mar 24	31.24000 +0.33	31.40	30.76	30.86	210,543
27 Mar 24	30.91000 +1.19	30.95	29.86	30.04	112,278
26 Mar 24	29.72000 -0.28	30.10	29.64	30.10	51,687
25 Mar 24	30.00000 -0.35	30.71	29.99	30.18	62,921
22 Mar 24	30.35000 +0.06	30.48	30.04	30.40	118,850
21 Mar 24	30.29000 +0.29	30.51	29.88	30.29	158,608
20 Mar 24	30.00000 +0.94	30.70	28.92	28.92	116,531
19 Mar 24	29.06000 +0.31	29.21	28.74	28.74	87,803
18 Mar 24	28.75000 -0.23	29.24	28.70	29.01	101,267
15 Mar 24	28.98000 +0.35	29.49	28.56	28.56	418,751
14 Mar 24	28.63000 -1.25	29.82	28.50	29.70	132,479
13 Mar 24	29.88000 -0.87	31.01	29.81	30.61	97,174
12 Mar 24	30.75000 -0.39	31.11	30.61	30.98	70,951
11 Mar 24	31.14000 +0.04	31.33	30.93	30.93	82,076
08 Mar 24	31.10000 +0.10	31.63	30.94	31.43	80,411
07 Mar 24	31.00000 +0.16	31.38	30.84	31.23	92,845
06 Mar 24	30.84000 -0.01	31.24	30.26	30.80	116,900
05 Mar 24	30.85000 +1.35	30.86	29.19	29.33	123,108
04 Mar 24	29.50000 +0.08	29.92	29.41	29.52	57,512
01 Mar 24	29.42000 -0.42	29.64	29.04	29.60	73,046
29 Feb 24	29.84000 +0.74	30.08	29.61	29.70	87,806
28 Feb 24	29.10000 -0.21	29.30	28.95	28.98	63,487
27 Feb 24	29.31000 -0.01	29.64	29.29	29.52	56,075
26 Feb 24	29.32000 -0.19	29.64	28.95	29.23	84,550
23 Feb 24	29.51000 +0.34	29.77	28.99	29.23	95,212
22 Feb 24	29.17000 -0.43	29.80	28.95	29.60	174,198
21 Feb 24	29.60000 -0.50	30.11	29.49	29.91	154,810
20 Feb 24	30.10000 -0.33	30.71	29.95	29.95	170,654
16 Feb 24	30.43000 -0.52	30.87	30.38	30.71	105,984
15 Feb 24	30.95000 +1.23	31.15	29.85	29.85	164,653
14 Feb 24	29.72000 +0.51	29.77	29.05	29.56	98,676
13 Feb 24	29.21000 -1.67	29.98	29.08	29.87	161,304
12 Feb 24	30.88000 +0.63	31.17	30.25	30.25	124,515
09 Feb 24	30.25000 +0.54	30.35	29.50	29.77	110,930
08 Feb 24	29.71000 -0.15	30.08	29.47	29.86	139,407
07 Feb 24	29.86000 -0.06	30.23	29.20	29.86	170,997
06 Feb 24	29.92000 +0.23	30.31	29.57	29.57	95,707
05 Feb 24	29.69000 -0.15	30.04	29.21	29.42	94,564
02 Feb 24	29.84000 -0.29	30.25	29.44	29.44	99,541
01 Feb 24	30.13000 -0.37	31.07	29.31	30.69	97,548
31 Jan 24	30.50000 -1.27	31.41	30.50	31.25	114,197
30 Jan 24	31.77000 -0.25	32.00	31.72	31.88	56,889
29 Jan 24	32.02000 -0.09	32.23	31.58	32.20	97,346
26 Jan 24	32.11000 +0.46	32.25	31.58	31.66	213,008
25 Jan 24	31.65000 -1.77	33.06	30.99	33.06	164,203
24 Jan 24	33.42000 +0.31	34.50	33.07	33.44	103,426
23 Jan 24	33.11000 -0.17	33.74	33.00	33.67	123,658
22 Jan 24	33.28000 +0.59	33.42	33.00	33.00	133,719
19 Jan 24	32.69000 +0.42	32.70	31.96	32.44	80,878
18 Jan 24	32.27000 +0.12	32.44	32.07	32.41	78,474
17 Jan 24	32.15000 -0.02	32.34	31.66	31.66	58,976
16 Jan 24	32.17000 -0.88	32.74	32.08	32.26	63,810
12 Jan 24	33.05000 -0.05	33.97	32.71	33.48	65,544
11 Jan 24	33.10000 -0.36	33.85	32.54	33.19	69,178
10 Jan 24	33.46000 -0.11	33.48	33.06	33.39	62,738
09 Jan 24	33.57000 -0.75	33.81	33.40	33.81	67,753
08 Jan 24	34.32000 +0.07	34.41	33.90	34.11	68,923
05 Jan 24	34.25000 -0.32	34.93	34.13	34.28	104,655
04 Jan 24	34.57000 +0.05	35.13	34.45	34.75	69,052
03 Jan 24	34.52000 -0.78	35.23	34.51	35.23	121,408
02 Jan 24	35.30000 -0.27	35.84	35.08	35.14	71,496
29 Dec 23	35.57000 -0.64	36.11	35.53	36.07	85,280
28 Dec 23	36.21000 +0.03	36.31	35.95	36.14	75,619
27 Dec 23	36.18000 +0.00	36.41	35.96	36.36	51,478
26 Dec 23	36.18000 +0.35	36.35	35.78	36.06	74,397
22 Dec 23	35.83000 +0.06	36.41	35.56	35.82	67,667
21 Dec 23	35.77000 +0.37	35.81	35.31	35.65	67,833
20 Dec 23	35.40000 -0.44	36.78	35.38	35.95	122,716
19 Dec 23	35.84000 +0.14	36.05	35.20	35.81	147,519
18 Dec 23	35.70000 -0.01	36.22	35.00	35.79	97,497
15 Dec 23	35.71000 -0.11	36.46	35.59	35.94	239,240
14 Dec 23	35.82000 +0.50	36.91	35.23	36.24	228,119
13 Dec 23	35.32000 +1.78	35.34	33.43	33.77	188,540
12 Dec 23	33.54000 -0.28	33.88	33.32	33.88	49,394
11 Dec 23	33.82000 +0.01	33.97	33.57	33.77	68,253
08 Dec 23	33.81000 +0.26	34.19	33.65	33.73	91,499
07 Dec 23	33.55000 +0.69	33.56	32.99	33.00	79,014
06 Dec 23	32.86000 +0.04	34.01	32.77	33.05	89,118
05 Dec 23	32.82000 -0.33	33.02	32.54	33.02	107,891
04 Dec 23	33.15000 +0.23	33.18	32.55	32.78	136,060
01 Dec 23	32.92000 +1.15	33.00	31.33	31.56	315,978
30 Nov 23	31.77000 -0.53	32.64	31.72	32.64	188,245
29 Nov 23	32.30000 +0.14	32.92	32.15	32.38	104,430
28 Nov 23	32.16000 -0.47	32.41	31.07	32.28	72,145
27 Nov 23	32.63000 -0.36	33.07	32.55	33.07	55,924
24 Nov 23	32.99000 +0.13	33.25	32.61	33.00	67,524
22 Nov 23	32.86000 +0.07	33.45	32.58	33.00	110,234
21 Nov 23	32.79000 -0.22	33.06	32.19	33.06	98,297
20 Nov 23	33.01000 +0.05	33.03	32.24	32.80	146,531
17 Nov 23	32.96000 +0.09	33.56	32.78	33.22	150,101
16 Nov 23	32.87000 -0.32	33.25	32.42	33.15	116,380
15 Nov 23	33.19000 +0.13	33.66	32.93	33.13	79,936
14 Nov 23	33.06000 +1.93	33.27	31.44	32.22	191,753
13 Nov 23	31.13000 -0.03	31.20	30.64	30.93	44,811
10 Nov 23	31.16000 +0.12	31.37	30.88	31.10	61,652
09 Nov 23	31.04000 -0.86	32.02	31.03	31.89	74,218
08 Nov 23	31.90000 -0.38	32.51	31.61	32.51	51,140
07 Nov 23	32.28000 -0.18	32.44	32.01	32.21	70,080
06 Nov 23	32.46000 +0.01	32.78	32.24	32.52	102,826
03 Nov 23	32.45000 +1.08	32.85	31.92	32.00	149,419
02 Nov 23	31.37000 +1.68	31.43	29.67	30.00	210,850
01 Nov 23	29.69000 +0.10	29.90	29.32	29.69	111,834
31 Oct 23	29.59000 -0.08	29.60	29.21	29.54	56,380
30 Oct 23	29.67000 +0.27	29.96	29.44	29.80	77,900
27 Oct 23	29.40000 +0.61	30.53	29.20	29.56	149,915
26 Oct 23	28.79000 +1.71	29.66	27.46	27.46	101,058
25 Oct 23	27.08000 -0.09	28.91	26.68	27.22	71,061
24 Oct 23	27.17000 -0.13	27.52	26.87	27.36	57,217
23 Oct 23	27.30000 -0.10	27.95	27.28	27.45	64,229
20 Oct 23	27.40000 -0.88	28.31	27.35	28.31	83,012
19 Oct 23	28.28000 -0.33	28.88	28.17	28.60	60,465
18 Oct 23	28.61000 -0.87	29.20	28.55	29.20	50,588
17 Oct 23	29.48000 +0.75	29.75	28.70	28.70	82,430
16 Oct 23	28.73000 +0.53	28.97	28.40	28.51	71,656
13 Oct 23	28.20000 -0.47	28.84	28.18	28.84	49,583
12 Oct 23	28.67000 -0.18	28.81	28.37	28.77	49,958
11 Oct 23	28.85000 +0.20	29.00	28.56	28.60	43,367
10 Oct 23	28.65000 +0.27	28.85	28.53	28.72	66,787
09 Oct 23	28.38000 -0.27	28.86	28.23	28.23	64,623
06 Oct 23	28.65000 -0.15	29.07	28.24	28.56	163,717
05 Oct 23	28.80000 +0.47	28.92	28.33	28.33	82,590
04 Oct 23	28.33000 +0.63	28.45	27.56	27.77	63,572
03 Oct 23	27.70000 -0.68	28.39	27.66	28.39	103,363
02 Oct 23	28.38000 -0.49	28.87	28.27	28.69	72,999
29 Sep 23	28.87000 +0.43	29.07	28.69	28.71	64,935
28 Sep 23	28.44000 -0.06	28.88	28.15	28.41	60,532
27 Sep 23	28.50000 -0.25	28.85	28.30	28.75	55,932
26 Sep 23	28.75000 -0.27	29.18	28.68	28.69	58,436
25 Sep 23	29.02000 +1.00	29.09	27.79	27.79	58,383
22 Sep 23	28.02000 +0.06	28.12	27.59	27.96	53,704
21 Sep 23	27.96000 -0.24	28.14	27.80	28.14	82,523
20 Sep 23	28.20000 -0.24	28.66	27.99	27.99	82,040
19 Sep 23	28.44000 -0.25	29.13	28.42	28.83	48,621
18 Sep 23	28.69000 -0.47	29.18	28.55	29.16	60,222
15 Sep 23	29.16000 -0.51	29.93	28.52	29.48	170,600
14 Sep 23	29.67000 +0.81	29.74	29.17	29.18	70,815
13 Sep 23	28.86000 -0.26	29.15	28.71	29.15	60,208
12 Sep 23	29.12000 +0.11	29.47	29.00	29.00	44,880
11 Sep 23	29.01000 -0.30	29.63	28.98	29.60	72,543
08 Sep 23	29.31000 +0.02	29.69	29.06	29.29	52,277
07 Sep 23	29.29000 -0.54	29.75	29.23	29.72	115,158
06 Sep 23	29.83000 -1.04	30.91	29.76	30.91	90,711
05 Sep 23	30.87000 -0.30	31.01	29.95	30.92	106,547
01 Sep 23	31.17000 +0.48	31.34	30.69	30.69	58,345
31 Aug 23	30.69000 +0.60	30.98	30.09	30.13	113,844
30 Aug 23	30.09000 -0.06	30.61	29.77	30.06	72,074
29 Aug 23	30.15000 -0.03	30.35	29.90	30.15	41,186
28 Aug 23	30.18000 +0.21	30.59	29.94	29.94	55,613
25 Aug 23	29.97000 -0.39	30.60	29.89	30.49	38,075
24 Aug 23	30.36000 +0.32	30.60	29.85	29.85	91,551
23 Aug 23	30.04000 -0.05	30.49	29.90	30.06	55,586
22 Aug 23	30.09000 -0.69	30.84	30.08	30.61	68,162
21 Aug 23	30.78000 -0.24	31.04	30.39	31.02	76,722
18 Aug 23	31.02000 +0.20	31.40	30.55	30.55	71,512
17 Aug 23	30.82000 +0.19	31.87	30.62	30.73	61,704
16 Aug 23	30.63000 -0.31	31.89	30.61	30.94	72,225
15 Aug 23	30.94000 -0.83	31.58	30.81	31.44	79,745
14 Aug 23	31.77000 -0.40	32.29	31.33	31.93	81,023
11 Aug 23	32.17000 -0.05	32.39	31.99	31.99	62,349
10 Aug 23	32.22000 -0.42	33.03	32.05	32.87	65,664
09 Aug 23	32.64000 +0.00	32.94	32.24	32.45	59,121
08 Aug 23	32.64000 -0.60	32.74	31.87	32.40	89,567
07 Aug 23	33.24000 +0.48	33.72	32.81	32.87	72,236
04 Aug 23	32.76000 -0.20	33.58	32.70	32.86	70,653
03 Aug 23	32.96000 +0.53	33.36	32.28	32.36	64,982
02 Aug 23	32.43000 -0.40	32.81	32.01	32.29	66,591
01 Aug 23	32.83000 +0.23	32.84	32.08	32.53	73,490
31 Jul 23	32.60000 +0.09	32.83	32.28	32.46	91,161
28 Jul 23	32.51000 -0.08	32.72	30.46	30.63	136,799
27 Jul 23	32.59000 -0.99	34.07	32.25	33.99	109,762
26 Jul 23	33.58000 +0.98	33.86	32.94	33.06	103,023
25 Jul 23	32.60000 -0.38	33.16	32.59	32.83	115,643
24 Jul 23	32.98000 +0.71	33.17	32.26	32.26	89,019
21 Jul 23	32.27000 +0.04	32.50	31.73	32.38	111,968
20 Jul 23	32.23000 -0.01	32.46	31.68	32.23	130,022
19 Jul 23	32.24000 +0.47	32.47	31.82	31.97	121,231
18 Jul 23	31.77000 +1.02	31.91	30.76	30.76	89,082
17 Jul 23	30.75000 +0.30	31.21	30.21	30.22	60,801
14 Jul 23	30.45000 -0.31	30.94	29.85	30.94	85,423
13 Jul 23	30.76000 +0.80	30.92	30.00	30.24	109,012
12 Jul 23	29.96000 +0.69	30.46	29.71	29.98	96,384
11 Jul 23	29.27000 +0.13	29.72	29.03	29.26	55,117
10 Jul 23	29.14000 +0.40	29.73	28.62	28.62	80,570
07 Jul 23	28.74000 +0.19	29.30	28.46	28.46	132,234
06 Jul 23	28.55000 -0.94	28.95	28.36	28.90	104,423
05 Jul 23	29.49000 -0.19	29.90	28.99	29.61	82,745
03 Jul 23	29.68000 +0.38	29.72	29.08	29.08	25,826
30 Jun 23	29.30000 -0.59	30.09	29.23	30.09	73,100
29 Jun 23	29.89000 +0.66	30.19	29.47	29.47	57,853
28 Jun 23	29.23000 -0.34	29.56	28.95	29.49	56,880
27 Jun 23	29.57000 +0.05	30.24	29.46	29.69	65,915
26 Jun 23	29.52000 -0.13	30.38	29.47	29.70	82,107
23 Jun 23	29.65000 -0.55	30.65	29.36	29.89	939,242
22 Jun 23	30.20000 -0.72	30.89	29.46	30.75	114,142
21 Jun 23	30.92000 +0.12	31.45	30.61	30.65	111,759
20 Jun 23	30.80000 -0.29	31.09	30.56	30.96	82,158
16 Jun 23	31.09000 -0.31	31.73	30.75	31.73	177,960
15 Jun 23	31.40000 +0.59	31.62	30.77	30.77	100,416
14 Jun 23	30.81000 -0.91	32.31	30.65	32.09	100,471
13 Jun 23	31.72000 +0.99	31.76	30.54	30.87	125,722
12 Jun 23	30.73000 -0.08	31.52	30.51	31.14	84,222
09 Jun 23	30.81000 -0.47	31.49	30.66	31.28	71,954
08 Jun 23	31.28000 -0.55	31.74	30.84	31.70	89,527
07 Jun 23	31.83000 +0.46	32.69	31.62	31.76	166,936
06 Jun 23	31.37000 +1.69	31.95	29.63	29.63	124,882
05 Jun 23	29.68000 -1.33	30.60	29.48	30.54	69,098
02 Jun 23	31.01000 +2.22	31.09	29.21	29.32	116,780
01 Jun 23	28.79000 +0.34	29.16	28.20	28.67	59,508
31 May 23	28.45000 -0.99	29.42	28.37	29.42	130,389
30 May 23	29.44000 -0.26	30.97	29.23	29.69	92,247
26 May 23	29.70000 +0.23	29.94	29.02	29.06	68,199
25 May 23	29.47000 -0.11	30.57	29.17	29.73	78,235
24 May 23	29.58000 -0.52	30.94	28.58	30.53	113,815
23 May 23	30.10000 -0.31	31.36	29.92	29.96	110,733
22 May 23	30.41000 +1.80	30.59	28.60	28.60	88,375
19 May 23	28.61000 -0.54	30.29	28.46	29.56	136,660
18 May 23	29.15000 +0.12	29.30	28.58	29.20	79,076
17 May 23	29.03000 +2.14	29.10	27.00	27.29	106,438
16 May 23	26.89000 -0.27	27.59	26.85	27.16	67,214
15 May 23	27.16000 +0.75	28.13	26.33	26.33	88,373
12 May 23	26.41000 +0.06	26.95	25.59	26.26	70,132
11 May 23	26.35000 -0.42	26.49	25.88	26.39	97,982
10 May 23	26.77000 +0.08	27.39	26.50	27.04	128,462
09 May 23	26.69000 -0.83	27.40	26.58	27.40	69,635
08 May 23	27.52000 -0.53	28.49	27.42	28.49	105,075
05 May 23	28.05000 +1.54	29.95	27.13	27.23	127,843
04 May 23	26.51000 -0.54	27.15	25.66	26.83	147,228
03 May 23	27.05000 +0.26	28.11	26.92	27.00	143,575
02 May 23	26.79000 -1.90	28.74	26.42	28.66	131,562
01 May 23	28.69000 -0.74	29.84	28.56	29.40	132,293
28 Apr 23	29.43000 +0.03	30.10	28.40	30.10	107,626
27 Apr 23	29.40000 -1.33	31.36	28.11	30.74	144,560
26 Apr 23	30.73000 +0.17	30.87	30.25	30.25	111,051
25 Apr 23	30.56000 -1.05	31.80	30.44	31.33	60,578
24 Apr 23	31.61000 -0.61	32.27	30.81	32.15	51,851
21 Apr 23	32.22000 +0.15	32.28	31.88	31.97	74,112
20 Apr 23	32.07000 -0.03	32.30	31.69	31.84	62,577
19 Apr 23	32.10000 +1.06	32.26	30.79	31.08	88,563
18 Apr 23	31.04000 -0.91	31.84	30.78	31.84	103,143
17 Apr 23	31.95000 +0.68	31.96	31.00	31.16	51,950
14 Apr 23	31.27000 -0.59	32.61	31.06	32.04	76,778
13 Apr 23	31.86000 +0.58	31.98	31.16	31.28	70,938
12 Apr 23	31.28000 -0.54	32.09	31.18	31.95	66,697
11 Apr 23	31.82000 -0.19	32.23	31.66	31.88	103,002
10 Apr 23	32.01000 +0.09	32.19	31.59	31.66	236,216
06 Apr 23	31.92000 +0.48	32.21	31.40	31.40	62,351
05 Apr 23	31.44000 -0.43	31.90	31.36	31.53	64,880
04 Apr 23	31.87000 -0.38	32.48	31.47	32.42	84,313
03 Apr 23	32.25000 +0.10	32.47	31.66	32.09	103,212
31 Mar 23	32.15000 +0.42	32.32	31.65	31.82	136,841
30 Mar 23	31.73000 -1.14	33.00	31.53	33.00	89,145
29 Mar 23	32.87000 -0.16	33.28	32.29	33.24	88,232
28 Mar 23	33.03000 -0.38	33.41	32.74	33.34	78,569
27 Mar 23	33.41000 +0.19	34.35	33.41	33.72	85,102
24 Mar 23	33.22000 +1.11	33.30	31.86	31.90	102,473
23 Mar 23	32.11000 -0.37	32.69	31.47	32.69	117,093
22 Mar 23	32.48000 -1.62	34.19	32.44	34.04	93,199
21 Mar 23	34.10000 +1.30	35.26	33.29	33.67	118,231
20 Mar 23	32.80000 -0.84	34.81	32.53	34.06	171,750
17 Mar 23	33.64000 -1.48	34.71	33.43	34.71	312,175
16 Mar 23	35.12000 +0.75	36.20	33.84	34.06	166,253
15 Mar 23	34.37000 +0.48	34.95	32.40	32.82	173,708
14 Mar 23	33.89000 +0.10	36.26	33.77	36.00	261,461
13 Mar 23	33.79000 -0.17	34.78	30.41	32.31	442,251
10 Mar 23	33.96000 -0.73	34.52	32.63	34.48	185,133
09 Mar 23	34.69000 -1.76	36.19	34.61	36.17	134,646
08 Mar 23	36.45000 -0.42	37.00	36.07	36.72	83,613
07 Mar 23	36.87000 -0.46	37.87	36.74	37.12	59,123
06 Mar 23	37.33000 -0.34	37.86	37.12	37.82	77,713
03 Mar 23	37.67000 +0.43	37.83	37.15	37.32	65,734
02 Mar 23	37.24000 -0.41	37.46	36.96	37.40	85,574
01 Mar 23	37.65000 -0.26	37.89	37.51	37.77	67,131
28 Feb 23	37.91000 -0.10	38.46	37.22	37.99	355,045
27 Feb 23	38.01000 -0.26	38.61	37.78	38.48	63,250
24 Feb 23	38.27000 -0.53	38.77	38.07	38.61	90,678
23 Feb 23	38.80000 +0.37	39.76	38.50	38.50	102,775
22 Feb 23	38.43000 -0.65	39.53	38.12	39.09	114,107
21 Feb 23	39.08000 -0.56	39.49	38.41	38.41	155,875
17 Feb 23	39.64000 +0.51	39.83	39.11	39.30	74,038
16 Feb 23	39.13000 +0.02	39.40	38.53	38.88	77,200
15 Feb 23	39.11000 +0.22	39.18	38.59	38.73	71,284
14 Feb 23	38.89000 -0.37	39.28	38.58	38.90	83,255
13 Feb 23	39.26000 +0.59	39.26	38.71	38.71	49,942
10 Feb 23	38.67000 +0.24	38.80	38.16	38.16	50,085
09 Feb 23	38.43000 -0.60	39.62	38.38	39.00	38,277
08 Feb 23	39.03000 -0.26	39.37	38.14	39.26	66,426
07 Feb 23	39.29000 +0.15	39.39	37.00	38.86	61,250
06 Feb 23	39.14000 -0.62	39.71	39.08	39.66	69,887
03 Feb 23	39.76000 +0.43	39.84	38.94	39.21	92,706
02 Feb 23	39.33000 +0.90	39.52	37.14	38.44	121,418
01 Feb 23	38.43000 +0.93	38.83	36.80	37.50	145,158
31 Jan 23	37.50000 +0.66	37.53	36.72	36.81	100,710
30 Jan 23	36.84000 -0.04	37.52	36.12	36.65	84,980
27 Jan 23	36.88000 -2.08	38.22	36.11	38.00	266,998
26 Jan 23	38.96000 +0.19	39.37	37.68	39.37	145,644
25 Jan 23	38.77000 +0.19	38.95	37.60	38.28	106,888
24 Jan 23	38.58000 -0.14	38.94	38.16	38.51	80,269
23 Jan 23	38.72000 +0.48	38.83	37.71	38.34	60,560
20 Jan 23	38.24000 -0.03	38.88	38.05	38.58	109,714
19 Jan 23	38.27000 +0.37	38.49	37.61	37.78	78,640
18 Jan 23	37.90000 -0.56	38.65	37.83	38.22	122,397
17 Jan 23	38.46000 +0.75	38.67	37.34	37.84	127,593
13 Jan 23	37.71000 +0.14	37.75	36.66	37.09	63,954
12 Jan 23	37.57000 +0.61	38.47	36.95	37.00	88,021
11 Jan 23	36.96000 +0.38	36.97	36.38	36.69	52,696
10 Jan 23	36.58000 +0.39	36.76	35.83	36.06	66,960
09 Jan 23	36.19000 -0.39	36.61	35.96	36.61	59,588
06 Jan 23	36.58000 +1.08	36.70	35.70	35.84	63,383
05 Jan 23	35.50000 -0.63	36.10	35.36	35.96	83,896
04 Jan 23	36.13000 -0.20	36.85	36.07	36.59	77,188
03 Jan 23	36.33000 -0.37	36.78	36.06	36.70	92,363
30 Dec 22	36.70000 -0.05	36.71	36.30	36.52	86,647
29 Dec 22	36.75000 +0.68	36.81	36.08	36.30	67,715
28 Dec 22	36.07000 -0.32	36.63	35.99	36.51	64,637
27 Dec 22	36.39000 -0.15	36.74	36.11	36.54	41,234
23 Dec 22	36.54000 +0.42	36.67	35.84	36.16	58,662
22 Dec 22	36.12000 -0.13	36.14	35.44	36.14	75,420
21 Dec 22	36.25000 +0.49	36.63	35.91	35.99	75,755
20 Dec 22	35.76000 -0.31	36.31	35.51	35.98	168,948
19 Dec 22	36.07000 -0.18	36.84	35.99	36.53	119,003
16 Dec 22	36.25000 -0.25	36.76	36.15	36.61	364,941
15 Dec 22	36.50000 -0.08	37.05	36.14	36.22	210,807
14 Dec 22	36.58000 -0.29	37.02	36.22	36.61	255,140
13 Dec 22	36.87000 -1.67	39.46	36.69	39.11	182,902
12 Dec 22	38.54000 -0.31	39.27	38.37	38.87	94,012
09 Dec 22	38.85000 +0.52	39.14	38.06	38.14	82,481
08 Dec 22	38.33000 -0.29	39.12	38.16	38.89	78,833
07 Dec 22	38.62000 -0.14	39.16	38.32	38.58	60,440
06 Dec 22	38.76000 -0.54	39.26	38.56	39.11	90,443
05 Dec 22	39.30000 -1.06	40.36	38.73	40.36	94,947
02 Dec 22	40.36000 -0.30	40.64	39.53	40.33	66,369
01 Dec 22	40.66000 -0.26	41.09	40.47	41.09	67,996
30 Nov 22	40.92000 +0.56	40.97	39.46	40.45	151,328
29 Nov 22	40.36000 -0.39	41.12	40.34	40.64	69,693
28 Nov 22	40.75000 -1.40	41.93	40.54	41.83	100,846
25 Nov 22	42.15000 +0.31	42.26	40.28	41.96	43,530
23 Nov 22	41.84000 -0.06	42.00	41.66	41.82	61,275
22 Nov 22	41.90000 +0.11	42.06	41.42	42.00	74,546
21 Nov 22	41.79000 +0.20	42.16	41.31	41.51	66,514
18 Nov 22	41.59000 -0.33	42.80	41.47	42.50	175,453
17 Nov 22	41.92000 -0.47	42.19	41.65	42.19	72,656
16 Nov 22	42.39000 -0.04	42.60	42.06	42.36	87,361
15 Nov 22	42.43000 +0.29	43.00	42.10	42.36	89,379
14 Nov 22	42.14000 -0.03	42.93	41.69	41.83	127,090
11 Nov 22	42.17000 -0.65	42.97	41.28	42.94	105,709
10 Nov 22	42.82000 +1.62	43.01	42.14	42.18	123,775
09 Nov 22	41.20000 -0.07	41.87	40.65	41.25	101,060
08 Nov 22	41.27000 -0.25	41.80	41.06	41.78	73,976
07 Nov 22	41.52000 +0.82	41.79	41.21	41.27	77,208
14 Oct 22	40.70000 +0.33	40.92	40.32	40.52	107,049
13 Oct 22	40.37000 +1.83	40.39	38.20	38.20	144,399
12 Oct 22	38.54000 -0.20	38.90	38.34	38.70	62,320
11 Oct 22	38.74000 -0.34	39.29	38.46	38.82	84,342
10 Oct 22	39.08000 +0.13	39.56	38.75	39.30	123,858
07 Oct 22	38.95000 -0.99	40.40	38.64	39.64	102,855
06 Oct 22	39.94000 -0.12	40.20	39.57	39.90	67,048
05 Oct 22	40.06000 -0.26	40.30	39.40	40.10	107,859
04 Oct 22	40.32000 +1.45	40.32	39.08	39.08	148,880
03 Oct 22	38.87000 +0.40	39.03	38.16	38.57	158,486
30 Sep 22	38.47000 -0.62	39.46	38.47	39.09	104,786
29 Sep 22	39.09000 -0.80	39.58	38.86	39.58	100,297
28 Sep 22	39.89000 +0.24	40.08	39.23	39.70	111,447
27 Sep 22	39.65000 -0.38	40.25	39.04	40.25	223,395
26 Sep 22	40.03000 +0.12	40.24	39.75	39.98	146,161
23 Sep 22	39.91000 -0.41	39.99	39.56	39.96	87,118
22 Sep 22	40.32000 -0.64	41.10	39.72	40.88	109,277
21 Sep 22	40.96000 -0.09	41.45	40.83	40.93	71,533
20 Sep 22	41.05000 -0.20	41.21	40.70	40.96	42,897
19 Sep 22	41.25000 +0.94	41.25	39.98	39.98	88,995
16 Sep 22	40.31000 -0.44	40.67	40.08	40.60	533,878
15 Sep 22	40.75000 +0.17	40.96	40.37	40.37	109,099
14 Sep 22	40.58000 +0.08	40.74	40.19	40.55	96,093
13 Sep 22	40.50000 -0.78	41.07	40.39	40.89	115,084
12 Sep 22	41.28000 -0.17	41.89	41.07	41.49	73,006
09 Sep 22	41.45000 +0.42	41.55	39.10	41.26	79,039
08 Sep 22	41.03000 +0.38	41.05	40.14	40.54	85,702
07 Sep 22	40.65000 +0.28	40.86	40.08	40.14	111,357
06 Sep 22	40.37000 +0.38	41.07	39.93	40.37	206,693
02 Sep 22	39.99000 -0.70	41.14	39.77	40.90	74,979
01 Sep 22	40.69000 -0.16	40.98	40.20	40.70	96,860
31 Aug 22	40.85000 -0.08	41.32	40.74	40.94	70,085
30 Aug 22	40.93000 +0.01	41.17	40.53	41.17	58,061
29 Aug 22	40.92000 -0.88	41.74	40.69	41.74	59,541
26 Aug 22	41.80000 -1.12	43.18	41.70	42.87	55,393
25 Aug 22	42.92000 +0.29	43.13	42.51	42.68	44,904
24 Aug 22	42.63000 -0.44	43.26	42.47	43.25	44,971
23 Aug 22	43.07000 -0.63	43.98	43.04	43.80	44,963
22 Aug 22	43.70000 -1.23	44.71	43.46	44.43	50,395
19 Aug 22	44.93000 -0.57	45.47	44.46	45.47	93,848
18 Aug 22	45.50000 -0.13	45.77	45.21	45.52	39,637
17 Aug 22	45.63000 -0.08	45.76	44.96	45.46	61,178
16 Aug 22	45.71000 -1.31	46.68	45.38	46.68	79,566
15 Aug 22	47.02000 +1.54	47.28	43.85	45.12	153,512
12 Aug 22	45.48000 +0.95	45.48	44.47	44.63	62,403
11 Aug 22	44.53000 +0.44	44.66	44.17	44.20	46,037
10 Aug 22	44.09000 +0.42	44.60	43.90	44.00	70,591
09 Aug 22	43.67000 +0.27	43.71	43.21	43.28	105,400
08 Aug 22	43.40000 +0.26	43.64	43.12	43.21	58,641
05 Aug 22	43.14000 +0.15	43.54	42.66	42.79	38,838
04 Aug 22	42.99000 -0.20	43.31	42.68	43.31	75,658
03 Aug 22	43.19000 +0.20	43.60	42.84	43.29	59,259
02 Aug 22	42.99000 -0.01	43.00	42.35	42.88	56,760
01 Aug 22	43.00000 -0.07	43.16	42.61	43.06	75,067
29 Jul 22	43.07000 +0.33	43.40	42.76	42.76	64,163
28 Jul 22	42.74000 +0.69	42.84	41.03	41.92	73,774
27 Jul 22	42.05000 +0.48	42.20	41.38	41.38	45,091
26 Jul 22	41.57000 +0.37	41.61	40.88	40.88	41,494
25 Jul 22	41.20000 +0.73	41.27	40.21	40.67	37,547
22 Jul 22	40.47000 -0.27	40.99	40.26	40.68	33,810
21 Jul 22	40.74000 +0.02	40.75	40.03	40.50	38,422
20 Jul 22	40.72000 +0.47	40.72	39.89	39.95	47,338
19 Jul 22	40.25000 +0.56	40.62	39.86	39.86	34,925
18 Jul 22	39.69000 +0.15	40.26	39.50	39.83	51,641
15 Jul 22	39.54000 +1.14	39.62	38.42	38.81	81,484
14 Jul 22	38.40000 -0.40	38.95	37.79	38.22	48,725
13 Jul 22	38.80000 -0.50	40.06	38.70	39.06	72,893
12 Jul 22	39.30000 -0.15	39.89	39.05	39.33	42,022
11 Jul 22	39.45000 +0.39	39.45	38.71	38.71	123,467
08 Jul 22	39.06000 -0.21	39.35	38.57	39.35	54,535
07 Jul 22	39.27000 -0.25	39.99	39.11	39.67	43,162
06 Jul 22	39.52000 -0.19	39.87	39.03	39.54	53,409
05 Jul 22	39.71000 +0.01	39.74	38.62	39.08	51,967
01 Jul 22	39.70000 +0.90	39.71	38.42	38.46	44,740
30 Jun 22	38.80000 -0.34	38.99	38.53	38.84	47,307
29 Jun 22	39.14000 +0.09	39.61	38.24	39.25	62,192
28 Jun 22	39.05000 -0.42	40.00	39.02	39.62	45,437
27 Jun 22	39.47000 +0.42	39.67	39.15	39.45	45,873
24 Jun 22	39.05000 +0.24	39.68	38.85	38.85	181,068
23 Jun 22	38.81000 -0.66	39.65	38.40	39.48	103,255
22 Jun 22	39.47000 -0.26	39.78	39.38	39.41	43,152
21 Jun 22	39.73000 +1.22	39.83	38.54	38.89	95,413
17 Jun 22	38.51000 +0.03	38.81	38.01	38.73	307,466
16 Jun 22	38.48000 -0.88	39.95	38.33	38.83	108,688
15 Jun 22	39.36000 +0.10	39.81	39.16	39.38	61,492
14 Jun 22	39.26000 +0.43	39.29	38.62	38.92	62,956
13 Jun 22	38.83000 -0.08	39.85	38.09	38.34	112,926
10 Jun 22	38.91000 -0.19	39.15	38.25	38.61	79,897
09 Jun 22	39.10000 -1.71	40.85	39.05	40.63	51,299
08 Jun 22	40.81000 +0.09	41.02	40.16	40.68	135,276
07 Jun 22	40.72000 +0.12	40.88	40.18	40.50	31,852
06 Jun 22	40.60000 +0.20	41.34	40.40	40.40	65,204
03 Jun 22	40.40000 -0.69	41.33	40.25	40.84	164,133
02 Jun 22	41.09000 +1.68	41.12	39.14	39.40	152,757
01 Jun 22	39.41000 +0.33	39.47	38.13	39.35	90,029
31 May 22	39.08000 +0.21	39.09	38.05	38.88	129,955
27 May 22	38.87000 +0.70	38.88	38.22	38.46	55,280
26 May 22	38.17000 +0.16	38.82	38.13	38.82	42,893
25 May 22	38.01000 -0.05	38.44	37.40	37.40	51,352
24 May 22	38.06000 +0.32	38.06	37.08	37.70	86,316
23 May 22	37.74000 +0.35	38.12	37.45	37.45	42,713
20 May 22	37.39000 +0.24	37.61	36.80	37.37	128,322
19 May 22	37.15000 -0.70	37.89	37.06	37.39	58,564
18 May 22	37.85000 -0.64	38.55	37.60	38.01	37,336
17 May 22	38.49000 +1.27	38.71	37.71	37.72	37,996
16 May 22	37.22000 -0.19	37.36	36.82	37.14	35,072
13 May 22	37.41000 -0.27	38.12	37.38	38.03	34,166
12 May 22	37.68000 -0.05	37.81	37.05	37.81	33,081
11 May 22	37.73000 -0.34	38.72	37.58	38.24	38,351
10 May 22	38.07000 -0.24	38.98	37.51	38.44	43,763
09 May 22	38.31000 +0.00	38.72	37.04	37.90	56,538
06 May 22	38.31000 +0.23	38.92	37.39	38.14	64,970
05 May 22	38.08000 -0.97	39.15	37.49	38.65	159,106
04 May 22	39.05000 +0.63	39.13	38.05	38.25	63,558
03 May 22	38.42000 +0.49	38.76	37.61	37.71	69,019
02 May 22	37.93000 +0.25	38.57	37.31	38.21	60,989
29 Apr 22	37.68000 -1.62	39.04	37.40	39.04	58,359
28 Apr 22	39.30000 -0.27	39.93	37.67	38.57	63,139
27 Apr 22	39.57000 -0.06	40.01	39.20	39.57	40,651
26 Apr 22	39.63000 -0.95	40.40	39.53	40.04	41,575
25 Apr 22	40.58000 -0.17	40.91	39.50	40.38	57,963
22 Apr 22	40.75000 -0.66	41.77	40.69	41.54	28,849
21 Apr 22	41.41000 -0.63	42.63	41.31	42.37	28,247
20 Apr 22	42.04000 +0.29	42.72	41.71	41.71	45,107
19 Apr 22	41.75000 +1.14	41.85	40.86	40.86	29,951
18 Apr 22	40.61000 -0.06	41.15	40.09	40.48	66,807
14 Apr 22	40.67000 -0.34	41.26	40.36	41.02	42,948
13 Apr 22	41.01000 +0.52	41.13	40.22	40.27	57,901
12 Apr 22	40.49000 -0.22	41.24	40.42	40.81	27,406
11 Apr 22	40.71000 +0.59	41.01	40.35	40.35	51,069
08 Apr 22	40.12000 -0.33	40.80	40.07	40.59	33,091
07 Apr 22	40.45000 -0.72	41.50	40.34	41.50	34,133
06 Apr 22	41.17000 -0.14	41.57	41.07	41.11	38,172
05 Apr 22	41.31000 -0.38	42.10	41.31	42.10	38,777
04 Apr 22	41.69000 -0.58	42.28	41.49	42.28	35,286
01 Apr 22	42.27000 -0.02	42.71	42.02	42.47	69,931
31 Mar 22	42.29000 -0.31	42.99	41.94	42.55	66,590
30 Mar 22	42.60000 -1.28	43.80	42.40	43.69	40,767
29 Mar 22	43.88000 +0.30	44.35	43.24	43.84	70,458
28 Mar 22	43.58000 +0.06	43.58	42.90	43.34	34,988
25 Mar 22	43.52000 +0.38	43.73	43.09	43.15	28,030
24 Mar 22	43.14000 +0.42	43.21	42.56	42.99	71,350
23 Mar 22	42.72000 -1.46	44.14	42.70	43.81	34,875
22 Mar 22	44.18000 +0.45	44.36	43.70	44.10	32,198
21 Mar 22	43.73000 -0.26	44.23	43.44	44.00	41,447
18 Mar 22	43.99000 -0.21	44.41	42.97	44.15	150,122
17 Mar 22	44.20000 -0.43	44.50	43.82	44.24	24,887
16 Mar 22	44.63000 +0.40	44.98	44.13	44.64	75,541
15 Mar 22	44.23000 +0.10	44.58	43.75	44.37	40,680
14 Mar 22	44.13000 +0.28	44.77	43.84	44.38	42,241
11 Mar 22	43.85000 +0.64	44.45	43.32	43.40	37,850
10 Mar 22	43.21000 -0.40	43.84	42.61	43.10	63,595
09 Mar 22	43.61000 +0.78	44.53	43.42	43.67	53,770
08 Mar 22	42.83000 -0.02	43.89	42.58	43.00	66,728
07 Mar 22	42.85000 -0.93	44.10	42.78	43.39	84,967
04 Mar 22	43.78000 -1.25	44.50	43.44	44.36	46,401
03 Mar 22	45.03000 +0.15	45.18	44.65	44.81	37,365
02 Mar 22	44.88000 +1.65	45.50	43.31	43.31	63,102
01 Mar 22	43.23000 -2.95	46.06	42.70	45.70	87,188
28 Feb 22	46.18000 +0.73	46.55	45.11	45.11	102,718
25 Feb 22	45.45000 +2.26	45.55	43.65	43.65	89,442
24 Feb 22	43.19000 -1.33	44.29	42.12	43.33	167,432
23 Feb 22	44.52000 -0.01	45.09	44.11	44.69	56,983
22 Feb 22	44.53000 -0.24	44.88	44.15	44.53	53,097
18 Feb 22	44.77000 +0.66	45.00	44.06	44.06	59,267
17 Feb 22	44.11000 -0.30	44.53	43.48	44.06	84,861
16 Feb 22	44.41000 +0.21	44.80	43.84	43.97	72,870
15 Feb 22	44.20000 +0.99	44.36	43.12	43.56	75,893
14 Feb 22	43.21000 -0.18	43.69	43.14	43.64	40,406
11 Feb 22	43.39000 -0.20	43.89	43.00	43.24	60,831
10 Feb 22	43.59000 -0.41	43.97	43.16	43.97	59,478
09 Feb 22	44.00000 -0.92	45.04	43.81	44.91	45,827
08 Feb 22	44.92000 +0.47	45.20	44.44	44.48	45,442
07 Feb 22	44.45000 +0.32	44.87	43.81	44.06	63,057
04 Feb 22	44.13000 +0.83	44.20	43.00	43.48	51,887
03 Feb 22	43.30000 -0.17	43.98	43.00	43.41	145,988
02 Feb 22	43.47000 +0.21	43.60	42.61	43.08	73,332
01 Feb 22	43.26000 +0.54	43.32	42.29	42.55	64,890
31 Jan 22	42.72000 +0.85	42.72	41.11	41.64	66,414
28 Jan 22	41.87000 +0.01	42.20	40.75	41.98	47,023
27 Jan 22	41.86000 -0.54	43.25	41.39	43.25	87,117
26 Jan 22	42.40000 -0.50	43.50	41.55	43.25	47,990
25 Jan 22	42.90000 -0.35	43.38	42.07	42.98	56,872
24 Jan 22	43.25000 +0.78	43.28	41.94	41.94	77,372
21 Jan 22	42.47000 +0.20	43.55	41.93	41.93	58,193
20 Jan 22	42.27000 -1.36	43.84	42.20	43.84	82,182
19 Jan 22	43.63000 -0.27	44.36	42.99	44.36	36,628
18 Jan 22	43.90000 -0.81	44.52	43.79	44.24	33,861
14 Jan 22	44.71000 +0.12	44.91	44.03	44.07	29,158
13 Jan 22	44.59000 +0.46	44.87	44.02	44.33	46,388
12 Jan 22	44.13000 -0.16	44.64	43.32	44.53	78,542
11 Jan 22	44.29000 -0.59	44.70	44.02	44.47	45,724
10 Jan 22	44.88000 -0.18	45.33	44.49	45.18	24,126
07 Jan 22	45.06000 -0.26	45.50	45.01	45.23	37,490
06 Jan 22	45.32000 +1.20	45.40	43.86	44.17	27,835
05 Jan 22	44.12000 -0.08	44.46	43.93	44.23	27,396
04 Jan 22	44.20000 +0.68	44.72	43.70	43.70	65,350
03 Jan 22	43.52000 +0.60	44.16	42.78	43.25	41,154
31 Dec 21	42.92000 -0.04	43.16	41.69	42.64	18,688
30 Dec 21	42.96000 -0.24	43.24	42.39	42.39	21,225
29 Dec 21	43.20000 +0.02	43.58	43.14	43.55	29,170
28 Dec 21	43.18000 +0.27	43.50	42.73	42.73	25,825
27 Dec 21	42.91000 +0.51	42.98	42.45	42.66	13,965
23 Dec 21	42.40000 +0.49	42.52	41.97	41.97	30,678
22 Dec 21	41.91000 +0.34	42.09	41.32	41.32	26,862
21 Dec 21	41.57000 +0.87	41.66	40.99	40.99	23,696
20 Dec 21	40.70000 -0.47	40.86	39.72	40.60	45,040
17 Dec 21	41.17000 -0.57	41.44	39.97	41.28	139,515
16 Dec 21	41.74000 +0.02	42.73	41.42	42.32	67,945
15 Dec 21	41.72000 +0.28	42.16	40.69	41.76	69,894
14 Dec 21	41.44000 +0.09	42.02	40.86	41.31	39,375
13 Dec 21	41.35000 -0.76	42.02	40.84	41.80	38,284
10 Dec 21	42.11000 -0.36	42.41	41.38	41.38	27,676
09 Dec 21	42.47000 -0.43	42.80	42.31	42.51	22,023
08 Dec 21	42.90000 -0.08	42.99	42.58	42.76	23,795
07 Dec 21	42.98000 -0.64	44.31	42.68	44.18	59,128
06 Dec 21	43.62000 +0.73	44.21	43.35	43.47	51,553
03 Dec 21	42.89000 -0.82	44.30	42.67	43.80	46,447
02 Dec 21	43.71000 +1.61	44.12	42.33	42.33	49,156
01 Dec 21	42.10000 -0.09	43.74	42.02	43.07	47,308
30 Nov 21	42.19000 -0.65	42.92	42.05	42.37	47,396
29 Nov 21	42.84000 -0.88	44.60	42.82	44.26	43,541
26 Nov 21	43.72000 -2.40	45.01	42.60	44.71	91,776
24 Nov 21	46.12000 -0.47	46.94	46.06	46.94	26,334
23 Nov 21	46.59000 +0.23	47.15	46.38	46.65	91,408
22 Nov 21	46.36000 +0.80	46.93	45.51	45.81	56,992
19 Nov 21	45.56000 +0.00	45.68	43.84	45.55	37,772
18 Nov 21	45.56000 -0.07	46.46	45.17	46.46	45,692
17 Nov 21	45.63000 -0.75	46.73	45.32	46.73	24,455
16 Nov 21	46.38000 +0.00	46.61	45.42	45.91	78,035
15 Nov 21	46.38000 +0.04	47.42	45.93	46.57	42,032
12 Nov 21	46.34000 -0.45	46.63	46.12	46.42	26,230
11 Nov 21	46.79000 +0.09	47.10	46.25	46.78	36,912
10 Nov 21	46.70000 +0.20	47.51	46.54	46.63	38,084
09 Nov 21	46.50000 -0.26	47.58	46.35	46.47	19,828
08 Nov 21	46.76000 +0.09	47.52	46.31	46.93	47,917
05 Nov 21	46.67000 +0.93	47.02	46.06	46.06	70,924
04 Nov 21	45.74000 -0.96	47.00	45.13	46.83	46,297
03 Nov 21	46.70000 +1.13	46.78	45.54	45.54	64,596
02 Nov 21	45.57000 +0.06	46.23	45.50	45.86	85,956
01 Nov 21	45.51000 +0.91	46.24	44.96	44.96	58,514
29 Oct 21	44.60000 +0.45	45.03	44.32	44.32	52,957
28 Oct 21	44.15000 +0.67	44.49	43.19	43.19	33,735
27 Oct 21	43.48000 -1.09	44.81	43.15	44.21	44,425
26 Oct 21	44.57000 -0.15	45.00	44.46	44.94	36,938
25 Oct 21	44.72000 -0.06	44.91	44.20	44.91	39,968
22 Oct 21	44.78000 +0.63	44.98	43.16	44.35	58,087
21 Oct 21	44.15000 -0.12	44.51	43.97	44.40	20,756
20 Oct 21	44.27000 +1.03	44.47	43.03	43.03	81,079
19 Oct 21	43.24000 -0.13	43.70	43.05	43.70	20,314
18 Oct 21	43.37000 +0.07	43.94	43.16	43.28	27,158
15 Oct 21	43.30000 -0.08	44.00	43.17	43.92	60,062
14 Oct 21	43.38000 +0.48	43.92	42.68	43.35	65,614
13 Oct 21	42.90000 -0.07	43.05	42.16	42.97	34,040
12 Oct 21	42.97000 +0.23	43.50	42.77	43.24	32,483
11 Oct 21	42.74000 -0.73	43.58	42.69	43.54	24,294
08 Oct 21	43.47000 -0.07	43.63	43.31	43.49	40,530
07 Oct 21	43.54000 +0.57	43.54	43.31	43.37	36,147
06 Oct 21	42.97000 -0.13	43.21	42.36	42.86	29,830
05 Oct 21	43.10000 -0.31	43.86	42.65	43.86	34,460
04 Oct 21	43.41000 +0.18	43.85	43.21	43.50	31,344
01 Oct 21	43.23000 +0.88	43.80	42.35	42.35	33,556
30 Sep 21	42.35000 -0.73	43.33	42.19	43.33	27,919
29 Sep 21	43.08000 +0.48	43.67	40.96	42.73	30,838
28 Sep 21	42.60000 -0.12	43.67	42.44	42.95	32,060
27 Sep 21	42.72000 +1.23	43.96	41.67	41.71	62,744
24 Sep 21	41.49000 +0.37	42.20	41.10	41.11	49,652
23 Sep 21	41.12000 +0.70	41.68	40.83	40.83	37,547
22 Sep 21	40.42000 +0.78	41.39	40.01	40.02	38,084
21 Sep 21	39.64000 +0.00	40.24	39.16	40.24	25,790
20 Sep 21	39.64000 -0.76	39.90	38.60	39.46	48,736
17 Sep 21	40.40000 +1.10	41.22	38.93	39.62	178,858
16 Sep 21	39.30000 -0.71	40.97	38.47	40.10	76,697
15 Sep 21	40.01000 +0.84	40.20	39.17	39.18	38,928
14 Sep 21	39.17000 -1.12	40.62	39.15	40.62	39,503
13 Sep 21	40.29000 +0.19	40.66	39.57	39.59	38,973
10 Sep 21	40.10000 -0.24	41.00	39.74	40.69	31,907
09 Sep 21	40.34000 -0.71	41.47	39.72	40.96	64,927
08 Sep 21	41.05000 -0.15	41.44	40.87	40.91	40,815
07 Sep 21	41.20000 +0.09	41.40	40.76	41.24	28,782
03 Sep 21	41.11000 -0.09	41.42	40.91	41.25	27,564
02 Sep 21	41.20000 +0.14	41.33	40.94	40.96	33,590
01 Sep 21	41.06000 -0.09	41.29	40.65	41.26	38,864
31 Aug 21	41.15000 +0.93	41.50	39.80	40.00	51,611
30 Aug 21	40.22000 -0.59	41.16	38.44	41.02	25,449
27 Aug 21	40.81000 +1.04	41.48	39.48	40.14	42,280
26 Aug 21	39.77000 -0.78	41.13	39.67	40.78	44,190
25 Aug 21	40.55000 -0.33	40.99	40.38	40.62	32,892
24 Aug 21	40.88000 -0.15	41.31	40.20	40.81	34,334
23 Aug 21	41.03000 +0.63	41.53	40.05	40.38	35,744
20 Aug 21	40.40000 +0.46	40.98	39.60	39.72	71,936
19 Aug 21	39.94000 -0.16	40.00	39.00	39.59	25,934
18 Aug 21	40.10000 -0.57	41.34	40.05	40.64	27,471
17 Aug 21	40.67000 -0.73	41.60	40.58	41.07	21,763
16 Aug 21	41.40000 +0.00	41.80	40.55	41.02	14,822
13 Aug 21	41.40000 -0.65	42.08	41.16	42.08	30,843
12 Aug 21	42.05000 -0.17	43.55	38.17	42.41	20,185
11 Aug 21	42.22000 +0.26	44.99	41.33	42.20	28,219
10 Aug 21	41.96000 +0.22	41.97	40.82	41.61	20,429
09 Aug 21	41.74000 -0.40	42.26	41.08	41.90	76,153
06 Aug 21	42.14000 +1.43	42.72	40.75	41.18	63,299
05 Aug 21	40.71000 +0.76	40.71	39.35	40.01	17,888
04 Aug 21	39.95000 -0.61	40.42	39.94	40.15	26,183
03 Aug 21	40.56000 +0.57	40.75	39.06	40.29	57,035
02 Aug 21	39.99000 -0.69	41.38	39.07	40.46	81,975
30 Jul 21	40.68000 -0.46	41.65	40.02	41.15	38,867
29 Jul 21	41.14000 +0.16	41.94	40.12	41.81	42,892
28 Jul 21	40.98000 +0.43	41.50	39.81	40.64	31,344
27 Jul 21	40.55000 -0.10	40.98	40.07	40.32	19,479
26 Jul 21	40.65000 +0.46	40.86	40.30	40.32	28,714
23 Jul 21	40.19000 +0.48	40.53	39.26	40.20	29,104
22 Jul 21	39.71000 -1.06	42.97	39.50	40.58	33,463
21 Jul 21	40.77000 +0.27	41.80	40.35	41.09	49,770
20 Jul 21	40.50000 +1.10	41.80	39.48	39.53	100,921
19 Jul 21	39.40000 -1.02	40.17	38.94	39.53	58,544
16 Jul 21	40.42000 -1.20	41.97	40.30	41.97	66,084
15 Jul 21	41.62000 +0.37	41.94	40.80	41.00	29,279
14 Jul 21	41.25000 -0.37	41.91	40.71	41.31	27,871
13 Jul 21	41.62000 -0.89	43.40	41.38	42.58	41,128
12 Jul 21	42.51000 +0.41	42.97	41.31	42.00	28,361
09 Jul 21	42.10000 +1.11	42.31	40.84	41.70	44,754
08 Jul 21	40.99000 -0.55	41.45	40.00	40.56	37,076
07 Jul 21	41.54000 +0.16	42.04	41.25	41.30	43,904
06 Jul 21	41.38000 -0.85	42.26	40.67	42.26	53,193
02 Jul 21	42.23000 -0.86	42.93	42.17	42.93	50,799
01 Jul 21	43.09000 +0.63	43.88	42.81	42.90	67,970
30 Jun 21	42.46000 +0.14	43.24	42.10	42.10	62,682
29 Jun 21	42.32000 -0.08	42.92	42.12	42.77	48,506
28 Jun 21	42.40000 -1.02	43.23	41.83	43.23	48,772
25 Jun 21	43.42000 -0.17	43.99	43.21	43.76	309,535
24 Jun 21	43.59000 +0.73	43.85	42.62	43.06	53,080
23 Jun 21	42.86000 -0.13	43.75	41.99	42.94	68,321
22 Jun 21	42.99000 +0.16	43.17	40.27	42.87	60,266
21 Jun 21	42.83000 +1.99	42.98	41.24	41.26	57,981
18 Jun 21	40.84000 -2.24	42.82	40.44	42.34	138,184
17 Jun 21	43.08000 -1.75	44.93	42.67	44.93	92,636
16 Jun 21	44.83000 +0.40	45.00	43.53	44.14	39,817
15 Jun 21	44.43000 +0.99	44.74	43.13	43.63	49,313
14 Jun 21	43.44000 -0.93	44.98	43.08	44.58	56,867
11 Jun 21	44.37000 -0.04	45.07	43.97	44.53	47,783
10 Jun 21	44.41000 -1.47	46.63	44.20	46.19	105,592
09 Jun 21	45.88000 -0.48	46.33	45.28	46.00	135,422
08 Jun 21	46.36000 +1.08	46.65	44.84	45.08	219,257
07 Jun 21	45.28000 +0.21	45.61	44.85	45.08	59,118
04 Jun 21	45.07000 -0.85	45.97	44.38	45.84	68,560
03 Jun 21	45.92000 +1.69	45.99	43.75	44.29	155,220
02 Jun 21	44.23000 -0.89	45.99	44.06	45.44	95,939
01 Jun 21	45.12000 +0.97	45.59	43.35	43.95	203,597
28 May 21	44.15000 -0.33	44.40	43.69	44.40	50,438
27 May 21	44.48000 +0.82	44.99	43.88	43.95	123,768
26 May 21	43.66000 +0.78	43.98	42.62	42.97	46,211
25 May 21	42.88000 -1.14	44.50	42.78	43.91	83,029
24 May 21	44.02000 -0.29	44.49	43.72	44.25	69,500
21 May 21	44.31000 +0.71	44.56	43.50	43.67	89,631
20 May 21	43.60000 +0.49	43.60	42.50	42.94	52,371
19 May 21	43.11000 -0.28	43.11	41.44	43.00	84,305
18 May 21	43.39000 -1.11	44.78	43.24	44.25	33,593
17 May 21	44.50000 -0.07	44.90	44.21	44.43	57,430
14 May 21	44.57000 +0.22	44.90	44.15	44.70	67,555
13 May 21	44.35000 +0.35	44.98	43.78	43.78	88,187
12 May 21	44.00000 -0.10	45.25	43.30	44.47	118,746
11 May 21	44.10000 +0.02	44.69	43.66	44.69	50,117
10 May 21	44.08000 -0.68	45.00	43.77	44.99	75,922
07 May 21	44.76000 -0.03	45.00	44.37	44.37	48,615
06 May 21	44.79000 -0.21	45.00	43.88	44.90	51,201
05 May 21	45.00000 +0.68	45.01	43.22	44.30	107,159
04 May 21	44.32000 +0.52	44.50	43.04	43.80	78,554
03 May 21	43.80000 +0.07	44.49	43.29	44.00	80,079
30 Apr 21	43.73000 +0.96	44.00	42.50	42.50	145,828
29 Apr 21	42.77000 +1.53	43.08	39.50	42.17	97,542
28 Apr 21	41.24000 +0.01	42.05	40.25	41.48	67,967
27 Apr 21	41.23000 -0.61	42.59	40.59	41.44	54,962
26 Apr 21	41.84000 +0.19	42.62	41.64	41.75	61,304
23 Apr 21	41.65000 +1.21	42.17	40.58	40.58	24,547
22 Apr 21	40.44000 -0.71	42.00	40.43	41.37	27,896
21 Apr 21	41.15000 +0.73	41.38	40.28	40.51	26,954
20 Apr 21	40.42000 -1.56	41.87	40.14	41.87	32,008
19 Apr 21	41.98000 -0.44	42.41	41.23	42.21	39,309
16 Apr 21	42.42000 -0.23	43.50	42.20	43.07	46,746
15 Apr 21	42.65000 -0.10	43.11	42.24	42.78	52,869
14 Apr 21	42.75000 +0.75	43.28	42.11	42.11	34,606
13 Apr 21	42.00000 -0.69	42.56	42.00	42.50	28,401
12 Apr 21	42.69000 -0.08	42.89	42.12	42.67	24,183
09 Apr 21	42.77000 +0.15	43.09	42.46	42.79	35,658
08 Apr 21	42.62000 +0.76	42.86	40.76	41.81	35,331
07 Apr 21	41.86000 -0.77	43.26	41.58	42.60	54,554
06 Apr 21	42.63000 -0.48	43.70	42.50	43.19	39,987
05 Apr 21	43.11000 +0.11	43.30	42.62	43.00	46,669
01 Apr 21	43.00000 +0.59	43.00	42.06	42.50	45,516
31 Mar 21	42.41000 -0.34	43.26	42.38	42.62	69,418
30 Mar 21	42.75000 +0.99	43.26	40.62	42.10	85,035
29 Mar 21	41.76000 -1.01	42.35	41.32	42.17	37,390
26 Mar 21	42.77000 +1.30	42.91	41.71	42.06	57,360
25 Mar 21	41.47000 +1.28	41.93	39.71	40.99	37,232
24 Mar 21	40.19000 -0.32	42.72	40.18	41.08	60,050
23 Mar 21	40.51000 -2.14	42.44	40.17	42.06	64,349
22 Mar 21	42.65000 -0.97	43.56	42.49	43.56	91,053
19 Mar 21	43.62000 +0.94	43.69	41.76	42.34	246,118
18 Mar 21	42.68000 +0.86	43.74	42.23	42.39	81,688
17 Mar 21	41.82000 -0.12	42.40	41.19	42.19	39,637
16 Mar 21	41.94000 -0.89	42.58	41.36	42.51	60,702
15 Mar 21	42.83000 -0.61	43.51	41.94	43.51	52,918
12 Mar 21	43.44000 +0.37	43.99	42.79	43.50	58,866
11 Mar 21	43.07000 +0.43	44.97	42.00	43.00	136,532
10 Mar 21	42.64000 +1.34	42.69	41.49	41.78	154,743
09 Mar 21	41.30000 +0.12	41.80	40.44	41.10	68,563
08 Mar 21	41.18000 +1.73	41.32	39.29	39.50	140,423
05 Mar 21	39.45000 +2.15	40.15	37.73	38.00	207,226
04 Mar 21	37.30000 +1.40	37.53	36.15	36.15	105,027
03 Mar 21	35.90000 +1.29	36.84	34.98	34.98	78,039
02 Mar 21	34.61000 -0.82	35.43	34.58	35.23	42,431
01 Mar 21	35.43000 +1.17	35.48	33.97	35.05	44,988
26 Feb 21	34.26000 -0.74	35.28	34.26	34.79	56,689
25 Feb 21	35.00000 +0.06	35.41	34.53	35.00	76,958
24 Feb 21	34.94000 +0.96	35.35	34.37	34.37	66,233
23 Feb 21	33.98000 -0.31	34.94	33.81	34.40	87,270
22 Feb 21	34.29000 +0.47	34.47	33.55	33.60	65,062
19 Feb 21	33.82000 +0.92	34.03	33.03	33.03	38,129
18 Feb 21	32.90000 -0.92	33.80	32.79	33.64	44,845
17 Feb 21	33.82000 +0.29	34.00	33.24	33.33	36,915
16 Feb 21	33.53000 +0.44	33.69	33.11	33.27	56,381
12 Feb 21	33.09000 +1.13	33.09	31.90	31.90	50,452
11 Feb 21	31.96000 -0.53	32.94	31.45	32.39	50,008
10 Feb 21	32.49000 -0.45	33.10	32.43	32.97	42,025
09 Feb 21	32.94000 -0.96	33.65	31.98	33.62	52,309
08 Feb 21	33.90000 +0.28	34.18	32.47	33.65	84,804
05 Feb 21	33.62000 +0.37	33.75	32.64	33.48	56,594
04 Feb 21	33.25000 +1.18	33.48	31.95	32.10	49,079
03 Feb 21	32.07000 +0.01	32.22	31.35	31.95	41,927
02 Feb 21	32.06000 +0.57	32.91	31.74	31.86	75,368
01 Feb 21	31.49000 -0.10	33.28	30.84	32.10	68,462
29 Jan 21	31.59000 +1.73	32.40	30.20	31.99	95,342
28 Jan 21	29.86000 +0.86	30.32	29.03	29.78	126,066
27 Jan 21	29.00000 -0.25	29.41	27.60	28.38	92,206
26 Jan 21	29.25000 -0.73	30.55	29.16	30.55	31,525
25 Jan 21	29.98000 -0.30	30.29	29.23	29.85	33,979
22 Jan 21	30.28000 +0.41	30.35	29.40	29.51	45,142
21 Jan 21	29.87000 -0.40	30.31	29.65	30.14	33,688
20 Jan 21	30.27000 +0.13	30.36	29.77	30.08	27,713
19 Jan 21	30.14000 -0.14	30.71	29.84	30.71	47,377
15 Jan 21	30.28000 +0.07	30.66	29.13	29.74	48,699
14 Jan 21	30.21000 +0.59	30.30	29.79	29.79	34,876
13 Jan 21	29.62000 -0.41	30.28	29.20	30.28	32,594
12 Jan 21	30.03000 +0.15	30.74	29.84	30.19	63,311
11 Jan 21	29.88000 -0.37	30.39	29.68	29.70	32,467
08 Jan 21	30.25000 -0.84	31.34	29.56	31.34	60,200
07 Jan 21	31.09000 -0.31	31.71	30.85	31.34	67,455
06 Jan 21	31.40000 +3.22	31.58	28.40	28.97	167,794
05 Jan 21	28.18000 +0.59	28.43	27.53	27.67	52,022
04 Jan 21	27.59000 -0.18	28.03	27.17	28.03	40,559
31 Dec 20	27.77000 +0.12	27.95	27.45	27.62	44,937
30 Dec 20	27.65000 +0.00	28.04	27.56	27.76	25,292
29 Dec 20	27.65000 -0.59	28.52	27.05	28.45	62,137
28 Dec 20	28.24000 +0.63	28.55	27.42	27.67	81,258
24 Dec 20	27.61000 +0.63	27.61	26.83	27.16	47,132
23 Dec 20	26.98000 +0.71	27.22	25.88	26.49	75,525
22 Dec 20	26.27000 -0.34	26.61	26.01	26.61	57,697
21 Dec 20	26.61000 -0.95	27.54	26.00	27.41	135,127
18 Dec 20	27.56000 -1.10	29.00	27.41	28.87	189,720
17 Dec 20	28.66000 +0.21	28.74	27.89	28.64	34,971
16 Dec 20	28.45000 -0.34	29.05	28.45	29.05	46,665
15 Dec 20	28.79000 +0.67	29.25	27.88	28.47	53,252
14 Dec 20	28.12000 -0.23	28.80	28.09	28.74	36,859
11 Dec 20	28.35000 -0.67	28.81	27.44	28.61	45,121
10 Dec 20	29.02000 +0.18	29.09	28.55	28.68	15,564
09 Dec 20	28.84000 -0.18	29.60	28.51	29.32	51,443
08 Dec 20	29.02000 +0.68	29.22	27.99	27.99	45,437
07 Dec 20	28.34000 -0.56	28.93	27.98	28.93	31,040
04 Dec 20	28.90000 +1.40	29.10	27.47	27.90	118,200
03 Dec 20	27.50000 +0.42	30.16	27.10	27.45	42,556
02 Dec 20	27.08000 +0.86	27.25	25.07	26.00	69,318
01 Dec 20	26.22000 +0.51	26.61	25.66	25.91	111,636
30 Nov 20	25.71000 -1.28	27.02	25.65	26.80	94,565
27 Nov 20	26.99000 -0.61	27.35	26.56	27.35	40,282
25 Nov 20	27.60000 +1.60	27.67	25.45	25.78	150,507
24 Nov 20	26.00000 +0.21	26.38	25.83	26.22	107,568
23 Nov 20	25.79000 -0.01	26.09	25.51	26.00	46,979
20 Nov 20	25.80000 -0.45	26.50	25.52	25.94	84,031
19 Nov 20	26.25000 +0.53	26.28	25.59	25.59	36,273
18 Nov 20	25.72000 -0.09	25.98	25.34	25.34	40,870
17 Nov 20	25.81000 -0.30	26.21	25.34	25.88	50,564
16 Nov 20	26.11000 +0.54	26.92	25.18	26.24	151,310
13 Nov 20	25.57000 +0.72	25.89	25.18	25.27	26,669
12 Nov 20	24.85000 -0.24	24.96	24.06	24.60	34,314
11 Nov 20	25.09000 +0.09	25.23	24.50	25.19	46,714
10 Nov 20	25.00000 -0.35	25.65	24.92	25.21	174,072
09 Nov 20	25.35000 +2.55	25.98	24.84	24.84	142,496
06 Nov 20	22.80000 -0.09	23.71	22.71	23.00	22,680
05 Nov 20	22.89000 +0.23	23.23	22.65	22.65	39,772
04 Nov 20	22.66000 -1.34	23.38	22.22	23.36	49,191
03 Nov 20	24.00000 +1.00	24.23	22.86	23.05	80,970
02 Nov 20	23.00000 +0.63	23.25	22.69	22.89	82,243
30 Oct 20	22.37000 -0.42	23.20	20.81	22.95	61,637
29 Oct 20	22.79000 -0.06	23.06	22.31	22.53	27,196
28 Oct 20	22.85000 -0.32	24.69	22.40	23.10	42,593
27 Oct 20	23.17000 -0.90	23.81	22.78	23.81	26,785
26 Oct 20	24.07000 -0.44	24.09	23.43	24.07	16,866
23 Oct 20	24.51000 +0.13	24.79	23.91	24.52	18,547
22 Oct 20	24.38000 +1.15	24.63	22.51	23.08	48,419
21 Oct 20	23.23000 -0.24	23.58	22.95	23.29	15,948
20 Oct 20	23.47000 +0.28	23.71	22.51	23.47	37,401
19 Oct 20	23.19000 -0.09	23.50	23.12	23.41	11,622
16 Oct 20	23.28000 -0.21	23.92	23.13	23.34	33,424
15 Oct 20	23.49000 +1.26	23.88	21.39	21.74	59,000
14 Oct 20	22.23000 -0.78	23.55	22.01	22.01	31,007
13 Oct 20	23.01000 -0.78	23.46	21.89	23.46	15,688
12 Oct 20	23.79000 -0.82	24.57	23.03	24.48	35,362
09 Oct 20	24.61000 -0.08	24.94	24.50	24.69	62,652
08 Oct 20	24.69000 +0.70	24.89	24.04	24.24	41,782
07 Oct 20	23.99000 +0.86	24.70	23.46	23.70	48,047
06 Oct 20	23.13000 -0.13	24.33	22.41	23.26	34,748
05 Oct 20	23.26000 +0.99	23.55	22.50	22.77	28,453
02 Oct 20	22.27000 +0.67	22.44	21.00	21.00	18,235
01 Oct 20	21.60000 +0.24	21.80	21.22	21.29	35,293
30 Sep 20	21.36000 +0.28	21.85	20.95	20.95	30,384
29 Sep 20	21.08000 -0.17	21.14	20.60	21.10	22,909
28 Sep 20	21.25000 +0.94	21.42	20.55	20.55	26,165
25 Sep 20	20.31000 +0.55	20.50	19.75	19.75	42,566
24 Sep 20	19.76000 +0.14	20.32	19.40	19.82	28,323
23 Sep 20	19.62000 -0.75	20.68	19.59	20.18	55,347
22 Sep 20	20.37000 +0.09	20.62	20.05	20.18	46,941
21 Sep 20	20.28000 -1.58	21.94	19.66	21.17	56,327
18 Sep 20	21.86000 +0.12	22.07	21.33	22.07	108,456
17 Sep 20	21.74000 -0.51	22.30	21.68	21.89	13,566
16 Sep 20	22.25000 +0.58	22.65	21.69	21.77	30,968
15 Sep 20	21.67000 -1.65	22.62	21.53	22.62	44,678
14 Sep 20	23.32000 +0.96	23.39	20.21	22.45	69,271
11 Sep 20	22.36000 -0.47	22.84	22.25	22.84	41,729
10 Sep 20	22.83000 -0.56	23.89	22.83	23.89	29,724
09 Sep 20	23.39000 -0.18	24.04	23.25	24.02	37,728
08 Sep 20	23.57000 -1.57	25.06	23.41	25.06	34,043
04 Sep 20	25.14000 +0.75	25.50	24.20	25.08	64,579
03 Sep 20	24.39000 +0.47	25.82	24.19	25.25	42,427
02 Sep 20	23.92000 +0.01	24.19	23.68	23.77	29,061
01 Sep 20	23.91000 +0.23	25.79	23.48	23.59	37,244
31 Aug 20	23.68000 -0.07	24.98	23.62	23.62	47,939
28 Aug 20	23.75000 -0.43	24.56	23.16	24.47	38,021
27 Aug 20	24.18000 +0.68	24.28	23.50	23.50	18,920
26 Aug 20	23.50000 -0.58	24.04	23.43	24.04	22,353
25 Aug 20	24.08000 +0.14	24.34	23.62	24.24	24,512
24 Aug 20	23.94000 +0.88	23.95	22.88	23.41	27,531
21 Aug 20	23.06000 -0.30	23.30	22.77	23.30	26,920
20 Aug 20	23.36000 -0.49	23.71	23.12	23.39	19,799
19 Aug 20	23.85000 +0.21	24.26	23.51	23.68	27,607
18 Aug 20	23.64000 -0.90	24.42	23.30	24.42	31,889
17 Aug 20	24.54000 -0.15	24.82	24.24	24.54	38,976
14 Aug 20	24.69000 +0.36	24.86	24.05	24.05	32,416
13 Aug 20	24.33000 -0.66	24.76	24.12	24.69	15,729
12 Aug 20	24.99000 +0.20	25.48	24.67	25.37	36,600
11 Aug 20	24.79000 -0.15	26.06	24.77	25.50	81,198
10 Aug 20	24.94000 +0.02	25.63	24.40	25.00	74,176
07 Aug 20	24.92000 +1.18	24.92	23.33	23.71	36,086
06 Aug 20	23.74000 +0.20	23.91	23.06	23.43	37,418
05 Aug 20	23.54000 +1.08	23.64	22.45	22.82	47,352
04 Aug 20	22.46000 -0.58	23.10	22.24	23.00	36,180
03 Aug 20	23.04000 -0.70	24.57	22.95	23.76	59,159
31 Jul 20	23.74000 -0.63	24.47	23.62	24.30	116,213
30 Jul 20	24.37000 +0.36	24.51	23.18	23.51	102,617
29 Jul 20	24.01000 +0.77	24.15	23.03	23.15	80,184
28 Jul 20	23.24000 +0.19	23.46	22.61	22.93	41,415
27 Jul 20	23.05000 +0.63	23.12	22.00	22.40	55,179
24 Jul 20	22.42000 +0.31	22.84	22.27	22.27	50,630
23 Jul 20	22.11000 +1.33	22.31	20.92	20.92	70,635
22 Jul 20	20.78000 -0.33	20.93	20.27	20.75	46,802
21 Jul 20	21.11000 +1.22	21.28	20.17	20.17	35,165
20 Jul 20	19.89000 -0.51	20.32	19.89	20.18	19,955
17 Jul 20	20.40000 -0.59	21.08	20.32	20.85	44,650
16 Jul 20	20.99000 -0.36	21.50	20.60	21.39	43,477
15 Jul 20	21.35000 +1.61	21.72	20.35	20.35	132,049
14 Jul 20	19.74000 +0.15	20.29	19.39	19.49	71,610
13 Jul 20	19.59000 +0.45	20.38	18.86	19.51	61,930
10 Jul 20	19.14000 +0.92	19.27	18.36	18.44	59,301
09 Jul 20	18.22000 -1.13	19.35	18.12	19.18	66,156
08 Jul 20	19.35000 -0.44	20.49	19.14	19.67	77,419
07 Jul 20	19.79000 -0.82	20.35	19.62	20.35	37,986
06 Jul 20	20.61000 +0.14	21.28	20.44	21.09	38,945
02 Jul 20	20.47000 -0.19	21.32	20.38	21.32	33,482
01 Jul 20	20.66000 -1.34	22.03	20.36	21.84	72,595
30 Jun 20	22.00000 +0.80	22.28	20.92	20.92	77,608
29 Jun 20	21.20000 +0.94	21.47	20.62	20.67	86,193
26 Jun 20	20.26000 -0.97	21.23	20.03	21.23	386,264
25 Jun 20	21.23000 +0.37	21.74	20.48	20.63	65,626
24 Jun 20	20.86000 -0.95	21.83	20.65	21.37	96,544
23 Jun 20	21.81000 +0.43	22.36	21.16	21.80	92,173
22 Jun 20	21.38000 +0.14	21.85	20.85	21.08	74,082
19 Jun 20	21.24000 -0.29	21.84	21.00	21.84	108,393
18 Jun 20	21.53000 +0.61	21.68	20.57	20.57	99,358
17 Jun 20	20.92000 -0.96	21.88	20.64	21.88	52,787
16 Jun 20	21.88000 +0.02	23.39	21.78	22.79	78,776
15 Jun 20	21.86000 +1.52	22.10	19.44	19.44	123,789
12 Jun 20	20.34000 +0.03	21.34	19.54	21.34	71,685
11 Jun 20	20.31000 -1.13	20.95	20.03	20.95	94,738
10 Jun 20	21.44000 -1.58	22.99	21.35	22.99	50,342
09 Jun 20	23.02000 -0.44	23.72	22.48	22.85	49,453
08 Jun 20	23.46000 +0.42	23.58	22.90	23.30	61,096
05 Jun 20	23.04000 +1.39	23.85	22.60	23.06	100,963
04 Jun 20	21.65000 +1.29	21.67	20.20	20.20	80,315
03 Jun 20	20.36000 +0.58	20.96	19.78	20.37	123,597
02 Jun 20	19.78000 -0.23	20.51	19.39	20.37	98,043
01 Jun 20	20.01000 -0.85	21.08	19.93	21.08	56,876
29 May 20	20.86000 -0.28	21.90	20.33	20.88	117,236
28 May 20	21.14000 -1.42	22.75	20.85	22.75	52,955
27 May 20	22.56000 +2.32	22.68	20.83	20.98	64,051
26 May 20	20.24000 +1.67	21.39	18.89	19.25	116,461
22 May 20	18.57000 -0.47	19.44	18.23	19.24	93,749
21 May 20	19.04000 -0.42	19.59	18.95	19.44	45,355
20 May 20	19.46000 +1.26	19.55	18.42	18.50	72,736
19 May 20	18.20000 -1.55	19.51	18.05	19.51	41,596
18 May 20	19.75000 +1.59	19.85	18.49	19.02	87,111
15 May 20	18.16000 +0.93	18.44	17.02	17.20	50,679
14 May 20	17.23000 -0.62	17.29	15.98	17.29	126,887
13 May 20	17.85000 -0.34	18.87	17.34	18.16	76,045
12 May 20	18.19000 -1.19	19.51	18.08	19.51	49,253
11 May 20	19.38000 -1.23	20.90	19.12	20.25	59,205
08 May 20	20.61000 +1.32	21.51	19.86	19.86	58,916
07 May 20	19.29000 +0.21	20.24	18.78	19.24	45,068
06 May 20	19.08000 -0.94	20.23	18.70	20.16	54,636
05 May 20	20.02000 -1.23	21.69	19.95	21.69	34,391
04 May 20	21.25000 -0.11	21.76	20.73	21.16	50,335
01 May 20	21.36000 -0.93	21.80	20.48	21.80	64,128
30 Apr 20	22.29000 -1.16	22.95	21.94	22.71	50,770
29 Apr 20	23.45000 +1.60	24.26	21.82	22.00	92,947
28 Apr 20	21.85000 +0.31	22.00	21.27	22.00	74,010
27 Apr 20	21.54000 +1.93	21.89	19.88	19.88	47,671
24 Apr 20	19.61000 -0.64	20.05	19.35	20.05	26,167
23 Apr 20	20.25000 +0.60	20.85	19.40	19.65	65,755
22 Apr 20	19.65000 +0.21	20.24	19.40	19.80	36,906
21 Apr 20	19.44000 -0.12	21.02	18.82	18.82	30,947
20 Apr 20	19.56000 -1.04	21.73	19.14	19.99	44,272
17 Apr 20	20.60000 +2.13	20.93	19.03	19.03	71,330
16 Apr 20	18.47000 -1.70	20.04	17.65	20.04	73,990
15 Apr 20	20.17000 -1.02	21.28	20.16	20.40	62,337
14 Apr 20	21.19000 -0.31	21.51	20.92	21.50	50,488
13 Apr 20	21.50000 -0.31	22.00	20.64	21.59	53,664
09 Apr 20	21.81000 +1.36	22.04	20.25	20.25	83,893
08 Apr 20	20.45000 +0.53	20.61	19.76	20.00	52,413
07 Apr 20	19.92000 -0.16	20.75	19.52	20.00	55,869
06 Apr 20	20.08000 +0.47	22.37	19.37	20.00	83,754
03 Apr 20	19.61000 +0.11	20.70	19.18	19.57	43,513
02 Apr 20	19.50000 +0.15	20.02	19.25	19.31	110,466
01 Apr 20	19.35000 -0.90	20.98	19.15	19.41	67,202
31 Mar 20	20.25000 +0.87	21.22	19.05	19.29	96,420
30 Mar 20	19.38000 +0.11	19.99	19.00	19.38	111,555
27 Mar 20	19.27000 -1.04	20.50	19.08	19.49	33,907
26 Mar 20	20.31000 +0.72	20.43	19.66	19.76	81,354
25 Mar 20	19.59000 +0.09	20.23	19.16	19.16	59,979
24 Mar 20	19.50000 +0.33	20.36	19.41	19.73	122,228
23 Mar 20	19.17000 +0.02	20.37	17.85	19.25	64,323
20 Mar 20	19.15000 -2.89	22.05	18.77	22.05	92,097
19 Mar 20	22.04000 +2.86	22.91	16.67	19.06	107,234
18 Mar 20	19.18000 -1.82	20.62	17.29	19.88	57,594
17 Mar 20	21.00000 -0.15	23.05	20.85	21.26	215,588
16 Mar 20	21.15000 -3.04	24.94	20.67	22.00	79,032
13 Mar 20	24.19000 +1.86	24.19	22.93	23.38	108,763
12 Mar 20	22.33000 -2.18	24.00	21.97	23.06	89,910
11 Mar 20	24.51000 -0.35	25.13	24.09	24.17	44,359
10 Mar 20	24.86000 -0.72	26.54	22.46	26.06	116,271
09 Mar 20	25.58000 -2.87	27.85	25.20	26.67	60,574
06 Mar 20	28.45000 -0.79	28.64	27.25	28.34	32,691
05 Mar 20	29.24000 -1.26	30.37	28.75	30.37	55,775
04 Mar 20	30.50000 +0.08	30.90	30.19	30.69	108,953
03 Mar 20	30.42000 -0.80	31.70	29.27	31.22	116,747
02 Mar 20	31.22000 +0.98	31.47	29.70	30.07	40,004
28 Feb 20	30.24000 -0.59	32.25	29.14	30.21	55,957
27 Feb 20	30.83000 -1.93	33.37	30.83	32.51	30,107
26 Feb 20	32.76000 -0.84	34.08	31.91	33.78	39,837
25 Feb 20	33.60000 -1.54	35.25	33.40	35.15	40,358
24 Feb 20	35.14000 -0.45	35.85	34.66	34.92	38,250
21 Feb 20	35.59000 +0.24	35.76	35.22	35.43	18,096
20 Feb 20	35.35000 +0.29	35.58	34.81	35.05	19,088
19 Feb 20	35.06000 -0.23	35.56	34.87	35.35	22,297
18 Feb 20	35.29000 -0.17	35.66	35.11	35.40	7,077
14 Feb 20	35.46000 -0.51	36.23	35.33	35.98	18,386
13 Feb 20	35.97000 +0.20	36.02	35.27	35.63	12,808
12 Feb 20	35.77000 -0.15	36.39	35.65	36.05	9,714
11 Feb 20	35.92000 +0.03	36.31	35.64	35.95	23,267
10 Feb 20	35.89000 +0.20	35.96	35.46	35.46	15,548
07 Feb 20	35.69000 -0.16	35.93	35.49	35.83	17,436
06 Feb 20	35.85000 -0.57	36.50	35.76	36.50	21,783
05 Feb 20	36.42000 +0.77	36.68	35.93	35.99	24,986
04 Feb 20	35.65000 +0.08	36.00	35.58	35.96	21,113
03 Feb 20	35.57000 +0.33	35.62	35.30	35.40	22,402
31 Jan 20	35.24000 -0.46	35.74	35.16	35.51	60,321
30 Jan 20	35.70000 +0.18	35.75	35.27	35.50	28,895
29 Jan 20	35.52000 -0.03	35.82	35.50	35.55	40,334
28 Jan 20	35.55000 +0.05	35.97	35.50	35.71	32,344
27 Jan 20	35.50000 +0.24	35.75	34.74	34.74	30,373
24 Jan 20	35.26000 -0.33	35.50	34.96	35.41	42,281
23 Jan 20	35.59000 -0.81	35.84	33.01	35.13	51,486
22 Jan 20	36.40000 +0.30	36.40	35.85	36.35	35,136
21 Jan 20	36.10000 -0.57	36.45	35.99	36.15	38,459
17 Jan 20	36.67000 -0.29	37.25	36.62	37.25	26,055
16 Jan 20	36.96000 +0.50	37.05	36.70	36.77	23,245
15 Jan 20	36.46000 -0.09	36.79	36.05	36.48	40,801
14 Jan 20	36.55000 -0.85	37.24	36.46	37.24	48,914
13 Jan 20	37.40000 +0.30	37.53	36.00	37.10	46,629
10 Jan 20	37.10000 -0.16	37.40	37.00	37.15	54,768
09 Jan 20	37.26000 +0.09	37.35	37.11	37.11	39,087
08 Jan 20	37.17000 -0.01	37.47	36.87	37.20	38,059
07 Jan 20	37.18000 +0.28	37.38	36.85	36.85	26,279
06 Jan 20	36.90000 -0.19	37.32	36.55	36.67	39,893
03 Jan 20	37.09000 -0.07	37.14	36.52	36.77	25,758
02 Jan 20	37.16000 -0.68	37.74	36.86	37.74	33,723
31 Dec 19	37.84000 +0.38	38.00	37.14	37.46	38,351
30 Dec 19	37.46000 +0.40	37.50	37.24	37.24	17,754
27 Dec 19	37.06000 -0.11	37.16	36.57	37.01	29,637
26 Dec 19	37.17000 -0.29	37.50	37.00	37.50	35,982
24 Dec 19	37.46000 -0.29	37.71	37.35	37.71	15,460
23 Dec 19	37.75000 -0.25	37.90	37.52	37.90	29,474
20 Dec 19	38.00000 +0.22	38.14	37.69	37.88	137,913
19 Dec 19	37.78000 +0.25	37.83	37.50	37.70	44,900
18 Dec 19	37.53000 +0.08	37.72	37.04	37.54	36,037
17 Dec 19	37.45000 +0.29	37.52	36.77	37.15	55,086
16 Dec 19	37.16000 -0.08	37.57	36.98	37.25	59,388
13 Dec 19	37.24000 +0.29	37.25	36.50	36.93	39,930
12 Dec 19	36.95000 +0.50	37.46	36.54	36.89	66,539
11 Dec 19	36.45000 -0.04	36.50	36.09	36.48	18,171
10 Dec 19	36.49000 +0.33	36.50	36.00	36.19	23,835
09 Dec 19	36.16000 -0.18	36.31	35.83	36.25	43,008
06 Dec 19	36.34000 +0.97	36.44	35.67	35.67	43,605
05 Dec 19	35.37000 +0.33	35.57	34.48	34.48	18,307
04 Dec 19	35.04000 +0.19	35.47	34.79	35.02	24,885
03 Dec 19	34.85000 -0.42	35.28	34.56	35.28	18,088
02 Dec 19	35.27000 -0.40	35.75	35.15	35.52	22,276
29 Nov 19	35.67000 -0.16	36.06	35.02	35.77	22,606
27 Nov 19	35.83000 +0.07	36.03	35.69	35.83	25,395
26 Nov 19	35.76000 -0.11	36.00	35.44	35.86	29,919
25 Nov 19	35.87000 +0.89	35.96	34.97	35.01	39,217
22 Nov 19	34.98000 -0.04	35.22	34.85	35.22	11,896
21 Nov 19	35.02000 -0.24	35.25	34.64	35.11	55,793
20 Nov 19	35.26000 -0.09	35.70	35.03	35.26	57,018
19 Nov 19	35.35000 +0.33	35.40	34.87	35.06	33,717
18 Nov 19	35.02000 +0.21	35.20	34.72	34.72	26,278
15 Nov 19	34.81000 -0.04	35.10	34.50	35.10	29,017
14 Nov 19	34.85000 -0.06	35.13	34.59	34.65	20,001
13 Nov 19	34.91000 -0.50	35.40	34.87	35.26	23,552
12 Nov 19	35.41000 -0.26	35.70	35.23	35.66	39,873
11 Nov 19	35.67000 +0.14	35.70	35.09	35.37	16,163
08 Nov 19	35.53000 +0.09	35.70	35.28	35.35	20,462
07 Nov 19	35.44000 +0.04	35.89	35.31	35.53	35,778
06 Nov 19	35.40000 -0.03	35.48	35.11	35.28	41,451
05 Nov 19	35.43000 +0.24	35.60	34.89	35.32	64,646
04 Nov 19	35.19000 +0.10	35.48	34.92	35.20	41,531
01 Nov 19	35.09000 -0.10	35.37	34.81	35.19	37,622
31 Oct 19	35.19000 +0.44	35.40	34.18	34.64	100,755
30 Oct 19	34.75000 -0.12	34.99	34.64	34.80	24,149
29 Oct 19	34.87000 -0.26	35.15	34.70	34.97	31,219
28 Oct 19	35.13000 +0.26	35.40	34.66	34.91	89,522
25 Oct 19	34.87000 +0.68	35.40	34.15	34.55	76,004
24 Oct 19	34.19000 +0.77	34.66	33.40	33.99	67,076
23 Oct 19	33.42000 +0.28	33.42	33.05	33.08	16,124
22 Oct 19	33.14000 -0.32	33.59	33.00	33.34	33,898
21 Oct 19	33.46000 +0.20	33.99	33.40	33.56	36,419
18 Oct 19	33.26000 +0.25	33.37	32.84	32.84	46,513
17 Oct 19	33.01000 +0.14	33.13	32.65	32.95	22,221
16 Oct 19	32.87000 +0.20	33.22	32.51	32.62	21,905
15 Oct 19	32.67000 +0.61	33.37	32.06	32.15	46,132
14 Oct 19	32.06000 -0.03	32.38	31.68	31.97	16,453
11 Oct 19	32.09000 +0.26	32.54	31.61	31.99	46,407
10 Oct 19	31.83000 -0.06	32.10	31.57	31.98	34,546
09 Oct 19	31.89000 -0.03	32.20	31.77	32.03	34,440
08 Oct 19	31.92000 -0.43	32.26	31.81	32.11	31,058
07 Oct 19	32.35000 -0.19	33.05	32.16	32.39	40,697
04 Oct 19	32.54000 +0.13	32.72	32.05	32.32	21,470
03 Oct 19	32.41000 -0.39	32.70	31.78	32.62	40,541
02 Oct 19	32.80000 -0.18	32.94	32.26	32.81	56,895
01 Oct 19	32.98000 -0.76	34.13	32.96	33.84	78,338
30 Sep 19	33.74000 -0.15	34.06	33.46	33.82	65,011
27 Sep 19	33.89000 -0.14	34.56	33.70	34.09	32,431
26 Sep 19	34.03000 -0.64	34.75	33.95	34.52	32,212
25 Sep 19	34.67000 +0.54	34.95	33.99	34.19	51,367
24 Sep 19	34.13000 -0.95	35.12	33.83	35.00	58,594
23 Sep 19	35.08000 +1.21	35.15	33.29	34.05	98,414
20 Sep 19	33.87000 -1.09	35.51	33.87	34.90	878,310
19 Sep 19	34.96000 -0.08	35.21	34.89	35.10	111,152
18 Sep 19	35.04000 -0.02	35.31	34.67	35.07	142,855
17 Sep 19	35.06000 -0.06	35.19	34.54	35.08	128,246
16 Sep 19	35.12000 -0.01	35.25	34.70	35.03	135,357
13 Sep 19	35.13000 +0.00	35.74	34.97	35.29	139,084
12 Sep 19	35.13000 -0.05	35.77	34.80	35.05	180,662
11 Sep 19	35.18000 +0.92	35.24	33.91	34.44	99,811
10 Sep 19	34.26000 +0.19	34.79	33.90	33.93	114,061
09 Sep 19	34.07000 +2.11	34.94	32.10	32.10	292,699
06 Sep 19	31.96000 +0.02	32.50	31.59	32.06	31,675
05 Sep 19	31.94000 +0.50	32.62	31.51	31.79	66,338
04 Sep 19	31.44000 +0.05	31.83	30.85	31.68	38,050
03 Sep 19	31.39000 -0.65	32.04	31.32	32.01	41,211
30 Aug 19	32.04000 +0.21	32.23	31.83	32.11	49,737
29 Aug 19	31.83000 -0.10	32.10	31.11	31.58	50,716
28 Aug 19	31.93000 +0.27	32.51	31.54	31.61	39,380
27 Aug 19	31.66000 -1.01	32.99	31.52	32.72	64,305
26 Aug 19	32.67000 +0.48	32.84	32.17	32.47	52,796
23 Aug 19	32.19000 -0.32	32.84	31.74	32.37	167,158
22 Aug 19	32.51000 -0.03	33.19	32.37	32.63	33,136
21 Aug 19	32.54000 +0.45	32.82	32.15	32.24	35,159
20 Aug 19	32.09000 -0.35	33.00	31.83	32.32	26,565
19 Aug 19	32.44000 +0.03	33.00	32.28	32.70	61,762
16 Aug 19	32.41000 +0.36	32.57	31.94	32.14	47,475
15 Aug 19	32.05000 -0.59	32.85	31.80	32.52	55,048
14 Aug 19	32.64000 -0.60	33.20	32.40	32.81	25,907
13 Aug 19	33.24000 +0.40	33.61	32.75	32.75	32,541
12 Aug 19	32.84000 -0.16	33.31	32.54	32.81	29,227
09 Aug 19	33.00000 +0.15	33.40	32.74	32.79	35,447
08 Aug 19	32.85000 +0.56	33.25	32.45	32.45	65,903
07 Aug 19	32.29000 -0.66	33.45	32.19	32.64	66,309
06 Aug 19	32.95000 +0.04	33.50	32.38	33.01	77,861
05 Aug 19	32.91000 -0.87	33.32	32.51	33.32	71,244
02 Aug 19	33.78000 -0.28	34.49	33.51	33.84	80,738
01 Aug 19	34.06000 -0.75	35.39	33.83	34.88	60,475
31 Jul 19	34.81000 -0.14	35.85	33.50	34.88	1,584,515
30 Jul 19	34.95000 +0.75	35.13	33.77	34.05	48,910
29 Jul 19	34.20000 +0.29	34.40	33.80	33.91	108,200
26 Jul 19	33.91000 +0.11	34.16	33.47	33.67	84,064
25 Jul 19	33.80000 -1.76	34.55	33.57	33.97	89,050
24 Jul 19	35.56000 +1.06	35.74	34.47	34.49	101,027
23 Jul 19	34.50000 +0.34	34.69	33.93	34.16	43,190
22 Jul 19	34.16000 -0.17	34.57	33.88	34.33	20,814
19 Jul 19	34.33000 -0.18	34.70	33.99	34.30	36,680
18 Jul 19	34.51000 +1.07	34.80	33.44	33.44	44,773
17 Jul 19	33.44000 -0.48	34.05	33.44	33.89	62,460
16 Jul 19	33.92000 -0.29	34.50	33.86	34.34	39,142
15 Jul 19	34.21000 -0.21	34.73	33.84	34.52	87,329
12 Jul 19	34.42000 +0.52	34.53	33.84	33.84	50,838
11 Jul 19	33.90000 -0.20	34.33	33.51	34.10	55,531
10 Jul 19	34.10000 +0.10	34.33	33.53	34.07	34,877
09 Jul 19	34.00000 -0.85	34.78	33.00	34.56	86,404
08 Jul 19	34.85000 -0.06	35.00	34.48	34.72	54,565
05 Jul 19	34.91000 +0.22	35.01	34.51	34.57	34,435
03 Jul 19	34.69000 +0.70	34.92	33.72	34.01	111,694
02 Jul 19	33.99000 +0.61	34.37	33.21	33.21	85,588
01 Jul 19	33.38000 +0.38	33.49	32.84	33.02	168,328
28 Jun 19	33.00000 +0.01	33.45	32.81	33.02	490,616
27 Jun 19	32.99000 +0.44	32.99	32.49	32.49	51,105
26 Jun 19	32.55000 -0.45	33.18	32.46	33.03	34,584
25 Jun 19	33.00000 -0.09	33.45	32.63	32.93	56,205
24 Jun 19	33.09000 -0.91	34.20	32.84	33.96	63,024
21 Jun 19	34.00000 +0.01	34.26	33.59	33.78	76,321
20 Jun 19	33.99000 -0.41	34.39	33.51	34.39	45,004
19 Jun 19	34.40000 +0.56	34.50	33.67	33.71	43,635
18 Jun 19	33.84000 +0.18	33.87	33.44	33.57	24,355
17 Jun 19	33.66000 +0.23	33.90	33.47	33.51	30,435
14 Jun 19	33.43000 -0.24	33.94	33.36	33.62	24,913
13 Jun 19	33.67000 -0.32	34.16	33.67	33.90	21,507
12 Jun 19	33.99000 +0.01	34.24	33.52	34.03	39,845
11 Jun 19	33.98000 -0.05	34.44	33.37	33.92	66,650
10 Jun 19	34.03000 +0.66	34.42	33.48	33.48	386,622
07 Jun 19	33.37000 -0.17	33.76	33.12	33.73	17,296
06 Jun 19	33.54000 -0.24	33.69	33.05	33.69	19,920
05 Jun 19	33.78000 +0.38	33.95	33.22	33.31	28,714
04 Jun 19	33.40000 +0.12	33.62	32.77	33.45	44,939
03 Jun 19	33.28000 -0.08	33.79	32.96	33.23	27,614
31 May 19	33.36000 -0.72	34.00	33.05	33.62	44,864
30 May 19	34.08000 +0.52	34.11	33.20	33.39	36,415
29 May 19	33.56000 +0.33	33.79	32.99	33.20	39,345
28 May 19	33.23000 +0.07	33.84	33.10	33.10	30,670
24 May 19	33.16000 -0.11	33.74	32.96	32.96	14,595
23 May 19	33.27000 -0.28	33.76	32.72	33.30	17,701
22 May 19	33.55000 -0.61	34.10	33.32	34.10	14,702
21 May 19	34.16000 +1.32	34.17	32.56	33.00	37,447
20 May 19	32.84000 -1.02	33.94	32.84	33.62	14,752
17 May 19	33.86000 +0.26	33.87	33.26	33.27	23,790
16 May 19	33.59500 -0.18	33.87	33.26	33.86	14,395
15 May 19	33.78000 -0.53	34.63	33.67	34.21	29,263
14 May 19	34.31000 +0.32	34.60	33.85	33.86	24,253
13 May 19	33.99000 -0.20	34.16	32.74	33.72	36,779
10 May 19	34.19000 +0.24	34.20	33.67	33.89	17,618
09 May 19	33.95000 -0.19	34.18	33.71	34.05	10,112
08 May 19	34.14000 +0.04	34.46	34.07	34.19	22,122
07 May 19	34.10000 -0.49	34.45	33.69	34.38	30,393
06 May 19	34.59000 -0.05	34.98	34.20	34.21	18,683
03 May 19	34.64000 +0.26	34.76	33.97	34.52	35,948
02 May 19	34.38000 +0.27	34.55	33.75	34.45	12,450
01 May 19	34.11000 -0.73	35.00	34.01	34.65	18,777
30 Apr 19	34.84000 -0.18	35.28	34.04	35.05	44,148
29 Apr 19	35.02000 +0.02	35.43	34.55	35.00	36,795
26 Apr 19	35.00000 +0.29	35.15	33.90	34.83	35,699
25 Apr 19	34.71000 +0.38	35.03	32.54	34.43	53,544
24 Apr 19	34.33000 -0.16	34.69	33.76	34.48	18,626
23 Apr 19	34.49000 +0.43	34.80	33.57	33.91	27,141
22 Apr 19	34.06000 -0.33	34.68	33.80	33.90	25,968
18 Apr 19	34.39000 -0.10	35.24	34.39	34.50	50,225
17 Apr 19	34.49000 -0.03	34.56	33.33	34.40	31,757
16 Apr 19	34.52000 +0.21	34.81	33.85	34.36	37,753
15 Apr 19	34.31000 -0.66	35.25	34.30	35.01	22,841
12 Apr 19	34.97000 +0.55	35.00	34.05	34.68	59,147
11 Apr 19	34.42000 +0.45	34.54	33.29	34.07	46,291
10 Apr 19	33.97000 +0.13	34.60	33.23	33.88	82,363
09 Apr 19	33.84000 -0.77	34.67	33.69	34.45	36,804
08 Apr 19	34.61000 -0.63	35.20	34.34	35.20	26,036
05 Apr 19	35.24000 +0.39	35.38	34.22	34.86	40,356
04 Apr 19	34.85000 +0.38	35.07	34.08	34.48	47,368
03 Apr 19	34.47000 +0.07	34.70	34.05	34.70	31,227
02 Apr 19	34.40000 +0.12	34.60	33.38	34.30	37,537
01 Apr 19	34.28500 +0.24	34.94	33.86	34.18	32,597
29 Mar 19	34.05000 +0.06	34.27	33.35	34.00	36,126
28 Mar 19	33.99000 +0.34	33.99	33.26	33.64	17,898
27 Mar 19	33.65000 +0.01	33.86	33.16	33.65	37,546
26 Mar 19	33.64000 +1.32	33.72	32.19	32.71	47,049
25 Mar 19	32.32000 +0.32	32.74	31.80	31.99	27,325
22 Mar 19	32.00000 -1.38	33.20	31.68	33.20	62,475
21 Mar 19	33.38000 -0.34	34.01	33.20	33.54	43,845
20 Mar 19	33.72000 -1.48	35.20	33.60	35.20	48,063
19 Mar 19	35.20000 -0.02	35.39	34.47	35.31	55,931
18 Mar 19	35.22000 +0.40	35.31	34.53	34.68	93,712
15 Mar 19	34.82000 +0.38	34.84	34.22	34.39	86,956
14 Mar 19	34.44000 -0.18	34.69	34.14	34.61	18,974
13 Mar 19	34.62000 +0.22	34.93	34.27	34.44	30,322
12 Mar 19	34.40000 -0.03	34.79	34.01	34.42	14,643
11 Mar 19	34.43000 +0.45	34.68	33.54	34.15	18,967
08 Mar 19	33.98000 -0.18	34.43	33.86	34.04	18,621
07 Mar 19	34.16000 -0.01	34.99	33.96	34.37	25,705
06 Mar 19	34.17000 -1.62	36.03	33.86	35.76	46,193
05 Mar 19	35.79000 +0.04	35.94	35.35	35.80	22,906
04 Mar 19	35.75000 +0.12	36.23	35.59	35.77	26,817
01 Mar 19	35.63000 -0.43	36.07	34.02	36.07	46,363
28 Feb 19	36.06000 +0.11	36.22	35.61	36.04	34,294
27 Feb 19	35.95000 +0.71	36.01	34.59	35.23	322,304
26 Feb 19	35.24000 -0.26	35.64	34.62	35.43	28,351
25 Feb 19	35.50000 -0.21	35.99	35.35	35.94	20,334
22 Feb 19	35.71000 +0.13	36.11	35.30	35.70	43,399
21 Feb 19	35.58000 -0.33	36.23	35.18	35.99	44,161
20 Feb 19	35.91000 +0.39	35.98	34.94	35.58	50,271
19 Feb 19	35.52000 +0.02	35.77	34.53	35.44	99,342
15 Feb 19	35.50000 +0.64	36.42	34.92	34.92	99,524
14 Feb 19	34.86000 +0.74	35.00	33.77	33.93	31,172
13 Feb 19	34.12000 -0.33	34.40	33.46	34.28	20,074
12 Feb 19	34.45000 +0.30	35.09	33.93	34.32	24,037
11 Feb 19	34.15000 +0.07	34.21	33.69	34.21	11,215
08 Feb 19	34.08000 -0.22	34.53	33.62	34.19	17,043
07 Feb 19	34.30000 -0.54	35.34	34.20	35.08	27,406
06 Feb 19	34.84000 -0.10	35.20	33.80	34.76	24,782
05 Feb 19	34.94000 -0.06	35.44	34.57	34.85	31,910
04 Feb 19	35.00000 +0.32	36.03	34.70	35.00	89,024
01 Feb 19	34.68000 +0.61	34.77	33.83	34.20	813,273
31 Jan 19	34.07000 -0.18	34.17	33.11	34.02	30,495
30 Jan 19	34.25000 -0.54	34.85	33.82	34.85	46,852
29 Jan 19	34.79000 +0.12	34.88	34.34	34.38	28,537
28 Jan 19	34.67000 -0.28	34.89	34.38	34.77	32,909
25 Jan 19	34.95000 +0.14	35.30	34.05	35.14	201,944
24 Jan 19	34.81000 -0.35	35.22	34.23	35.22	28,714
23 Jan 19	35.16000 -0.13	35.52	34.44	35.19	29,741
22 Jan 19	35.29000 -0.93	36.31	35.27	35.88	21,264
18 Jan 19	36.22000 +0.20	36.30	35.40	35.88	44,791
17 Jan 19	36.02000 +0.09	36.28	35.51	35.97	43,546
16 Jan 19	35.93000 +0.75	36.56	35.24	35.43	34,654
15 Jan 19	35.18000 +0.65	35.47	34.16	34.43	48,991
14 Jan 19	34.53000 -0.30	35.08	34.08	34.69	35,751
11 Jan 19	34.83000 -0.44	35.45	34.76	35.13	25,143
10 Jan 19	35.27000 -0.46	35.65	34.64	35.42	45,602
09 Jan 19	35.73000 +0.45	35.74	34.96	35.22	33,998
08 Jan 19	35.28000 -0.20	35.79	34.00	35.79	51,579
07 Jan 19	35.48000 -0.40	36.07	35.25	35.84	66,097
04 Jan 19	35.88000 +0.65	36.07	34.81	34.81	62,433
03 Jan 19	35.23000 +0.21	35.41	34.46	34.80	53,541
02 Jan 19	35.02000 +0.94	35.29	33.56	34.10	87,271
31 Dec 18	34.08000 -0.12	35.05	33.42	34.36	60,007
28 Dec 18	34.20000 +0.87	34.83	33.08	33.40	55,375
27 Dec 18	33.33000 -0.07	33.38	31.76	32.92	147,999
26 Dec 18	33.40000 +1.03	33.51	30.43	32.39	57,604
24 Dec 18	32.37000 +0.10	33.30	31.90	31.94	32,107
21 Dec 18	32.27000 -0.40	32.77	30.55	32.77	242,197
20 Dec 18	32.67000 -1.08	33.75	32.60	33.48	135,303
19 Dec 18	33.75000 -2.26	36.00	33.45	35.81	179,713
18 Dec 18	36.01000 -0.58	37.09	35.71	36.84	332,297
17 Dec 18	36.59000 -0.24	37.15	36.21	36.70	202,085
14 Dec 18	36.83000 -0.40	37.15	36.30	37.02	122,260
13 Dec 18	37.23000 -0.10	37.60	36.79	37.49	178,071
12 Dec 18	37.33000 +0.63	37.50	36.61	37.13	132,093
11 Dec 18	36.70000 -0.30	37.38	35.98	36.84	66,476
10 Dec 18	37.00000 +1.64	37.98	35.25	35.40	305,513
07 Dec 18	35.36000 +0.45	36.04	34.36	34.82	88,686
06 Dec 18	34.91000 +0.43	35.11	33.80	33.93	133,058
04 Dec 18	34.48000 -2.51	37.63	33.76	36.88	71,498
03 Dec 18	36.99000 -0.39	37.89	36.53	37.56	69,372
30 Nov 18	37.38000 +0.09	38.10	37.03	37.29	195,408
29 Nov 18	37.29000 -0.54	38.13	36.43	37.43	100,453
28 Nov 18	37.83000 +0.39	38.73	37.11	37.59	99,161
27 Nov 18	37.44000 +0.04	37.57	36.90	37.32	36,125
26 Nov 18	37.40000 -0.17	37.84	37.09	37.80	47,637
23 Nov 18	37.57000 +0.48	37.75	36.93	36.93	18,580
21 Nov 18	37.09000 -0.10	37.74	36.51	37.05	53,026
20 Nov 18	37.19000 -0.03	37.50	35.53	37.00	114,919
19 Nov 18	37.22000 -0.28	37.99	36.17	37.45	85,905
16 Nov 18	37.50000 -0.14	37.97	36.69	37.66	67,092
15 Nov 18	37.64000 +1.31	38.24	36.23	36.23	152,424
14 Nov 18	36.33000 -0.22	37.21	35.80	36.90	113,194
13 Nov 18	36.55000 -0.18	37.31	36.32	36.81	87,265
12 Nov 18	36.73000 -0.72	37.64	36.71	37.34	102,681
09 Nov 18	37.45000 +0.00	37.84	36.88	37.37	70,616
08 Nov 18	37.45000 -0.72	38.55	37.03	37.99	86,086
07 Nov 18	38.17000 -0.50	38.94	37.32	38.83	55,258
06 Nov 18	38.67000 +0.44	38.99	38.26	38.26	15,744
05 Nov 18	38.23000 +1.01	38.25	37.25	37.33	46,319
02 Nov 18	37.22000 -0.01	37.50	37.02	37.40	14,085
01 Nov 18	37.23000 -0.12	37.73	37.15	37.50	47,451
31 Oct 18	37.35000 +0.16	37.99	37.25	37.54	44,865
30 Oct 18	37.19000 +0.79	37.27	36.25	36.53	81,587
29 Oct 18	36.40000 +0.47	36.50	35.30	36.37	29,936
26 Oct 18	35.93000 +1.17	36.26	34.49	34.49	65,109
25 Oct 18	34.76000 +0.75	34.88	32.10	33.29	76,856
24 Oct 18	34.00500 -0.31	34.63	33.94	34.31	87,956
23 Oct 18	34.31000 +0.73	34.38	27.41	32.59	156,945
22 Oct 18	33.58000 -1.79	35.47	33.41	35.24	61,156
19 Oct 18	35.37000 -0.73	36.40	35.26	36.05	45,886
18 Oct 18	36.10000 -0.90	37.00	36.05	36.83	68,470
17 Oct 18	37.00000 -0.35	37.71	36.80	37.11	22,162
16 Oct 18	37.35000 +0.90	37.75	36.50	36.50	49,183
15 Oct 18	36.45000 +0.15	36.60	36.05	36.33	37,914
12 Oct 18	36.30000 -1.35	38.17	36.10	38.09	162,633
11 Oct 18	37.65000 -1.34	39.25	37.50	38.92	62,275
10 Oct 18	38.99000 -0.23	39.40	38.56	39.21	73,905
09 Oct 18	39.22000 -0.23	39.68	39.15	39.47	17,442
08 Oct 18	39.45000 +0.07	39.74	39.15	39.55	25,811
05 Oct 18	39.38000 +0.18	39.64	38.99	39.33	21,722
04 Oct 18	39.20000 +0.10	39.69	38.49	39.02	29,942
03 Oct 18	39.10000 +1.31	39.15	37.44	37.88	44,427
02 Oct 18	37.79000 +0.15	37.95	37.47	37.95	43,169
01 Oct 18	37.64000 -0.01	37.98	37.37	37.77	51,253
28 Sep 18	37.65000 +0.16	37.70	37.36	37.36	25,416
27 Sep 18	37.49000 +0.39	37.74	37.10	37.15	45,278
26 Sep 18	37.10000 -0.06	37.99	36.69	37.26	73,145
25 Sep 18	37.16000 -1.21	38.58	37.07	38.47	66,389
24 Sep 18	38.37000 -0.38	39.49	38.37	38.81	82,381
21 Sep 18	38.75000 -0.49	39.51	38.57	39.26	233,701
20 Sep 18	39.24000 +0.53	39.94	38.72	38.96	91,375
19 Sep 18	38.71000 -0.23	39.02	38.33	38.93	73,682
18 Sep 18	38.94000 -0.11	39.35	38.32	39.10	55,868
17 Sep 18	39.05000 -0.15	40.19	38.97	39.06	31,905
14 Sep 18	39.20000 -0.66	40.00	39.14	39.84	40,294
13 Sep 18	39.86000 -0.24	40.21	39.42	40.21	101,107
12 Sep 18	40.10000 -0.80	40.90	39.49	40.83	104,494
11 Sep 18	40.90000 -0.38	41.49	40.83	41.22	31,955
10 Sep 18	41.28000 -0.05	41.55	40.84	41.55	59,645
07 Sep 18	41.33000 +0.20	41.79	40.78	41.16	64,361
06 Sep 18	41.13000 +0.18	41.30	40.70	41.00	63,603
05 Sep 18	40.95000 +0.49	40.96	40.37	40.41	74,978
04 Sep 18	40.46000 -0.06	40.50	40.06	40.48	35,420
31 Aug 18	40.52000 -0.03	40.95	40.10	40.52	31,692
30 Aug 18	40.55000 -0.10	40.88	40.15	40.70	31,560
29 Aug 18	40.65000 +0.11	40.70	40.18	40.54	36,056
28 Aug 18	40.54000 -0.22	40.89	40.01	40.85	56,953
27 Aug 18	40.76000 +0.09	41.86	40.47	40.88	107,483
24 Aug 18	40.67000 -0.67	41.50	39.87	41.25	148,197
23 Aug 18	41.34000 +0.23	41.46	40.66	41.07	40,448
22 Aug 18	41.11000 -0.08	41.33	40.27	41.16	55,445
21 Aug 18	41.19000 +0.19	41.33	40.85	41.01	49,876
20 Aug 18	41.00000 +0.19	41.13	40.62	40.82	64,089
17 Aug 18	40.81000 +1.16	41.24	39.50	39.50	85,915
16 Aug 18	39.65000 +0.24	40.09	38.86	39.62	68,562
15 Aug 18	39.41000 -0.82	40.50	39.02	40.15	47,307
14 Aug 18	40.23000 +0.25	40.27	39.98	40.18	71,429
13 Aug 18	39.98000 -0.23	40.45	39.26	40.01	36,443
10 Aug 18	40.21000 +0.39	40.61	39.03	39.62	52,010
09 Aug 18	39.82000 -0.19	40.15	39.72	39.94	42,646
08 Aug 18	40.01000 +0.00	40.27	39.60	40.04	35,580
07 Aug 18	40.01000 -0.07	40.33	39.47	40.10	109,275
06 Aug 18	40.08000 +0.38	40.22	39.14	40.00	54,063
03 Aug 18	39.70000 -0.56	40.47	39.51	40.33	41,798
02 Aug 18	40.26000 -0.30	40.88	38.00	39.50	72,593
01 Aug 18	40.56000 -0.06	41.00	39.90	40.65	54,821
31 Jul 18	40.62000 +0.25	40.64	39.12	40.41	58,823
30 Jul 18	40.37000 +0.22	41.01	39.68	40.28	47,038
27 Jul 18	40.15000 -0.47	40.88	39.79	40.88	23,932
26 Jul 18	40.62000 +1.68	40.90	39.03	39.13	186,247
25 Jul 18	38.94000 -0.36	39.26	38.70	39.20	84,168
24 Jul 18	39.30000 -0.58	39.90	39.11	39.90	30,006
23 Jul 18	39.88000 +0.13	39.95	39.61	39.71	57,050
20 Jul 18	39.75000 +0.12	39.95	39.44	39.44	24,096
19 Jul 18	39.63000 +0.50	39.95	39.08	39.08	32,406
18 Jul 18	39.13000 -0.01	39.60	38.99	39.01	25,267
17 Jul 18	39.14000 -0.36	39.99	39.04	39.31	36,557
16 Jul 18	39.50000 +0.02	39.70	39.41	39.48	23,555
13 Jul 18	39.48000 +0.42	39.57	38.66	39.00	102,900
12 Jul 18	39.06000 -0.11	39.33	38.98	39.26	45,549
11 Jul 18	39.17000 -0.63	40.75	39.08	39.61	110,352
10 Jul 18	39.80000 -0.19	40.85	39.05	40.48	115,300
09 Jul 18	39.99000 +0.30	41.17	39.42	39.52	118,802
06 Jul 18	39.69000 -0.63	40.62	39.55	40.32	80,525
05 Jul 18	40.32000 +0.05	41.06	40.09	40.09	78,742
03 Jul 18	40.27000 -0.95	41.47	40.02	41.47	45,790
02 Jul 18	41.22000 +0.28	41.40	40.06	40.86	39,107
29 Jun 18	40.94000 +0.44	41.45	39.60	40.75	66,489
28 Jun 18	40.50000 +0.97	40.85	39.67	40.24	95,697
27 Jun 18	39.53000 -0.45	40.09	39.24	40.06	111,353
26 Jun 18	39.98000 +0.00	40.56	39.95	40.25	72,780
25 Jun 18	39.98000 -1.40	42.00	39.70	41.25	210,801
22 Jun 18	41.38000 +1.43	41.38	39.56	40.23	2,217,786
21 Jun 18	39.95000 -0.93	41.12	39.40	41.09	142,481
20 Jun 18	40.88000 -0.07	41.49	40.67	41.00	155,777
19 Jun 18	40.95000 +0.46	42.22	40.03	40.95	158,351
18 Jun 18	40.49000 -0.26	42.31	39.83	40.48	397,218
15 Jun 18	40.75000 -0.13	41.00	39.71	40.78	246,840
14 Jun 18	40.88000 +0.56	41.54	40.18	40.58	166,891
13 Jun 18	40.32000 -0.17	40.75	38.76	40.20	136,026
12 Jun 18	40.49000 +1.01	41.69	38.53	39.90	134,874
11 Jun 18	39.48000 +0.83	40.00	38.47	38.92	122,757
08 Jun 18	38.65000 -0.39	39.19	38.25	38.79	46,519
07 Jun 18	39.04000 +0.20	39.37	38.00	39.23	52,969
06 Jun 18	38.84000 +0.22	39.81	37.51	38.85	92,522
05 Jun 18	38.62000 +0.31	38.83	38.00	38.09	46,902
04 Jun 18	38.31000 -0.10	38.68	36.52	38.66	68,301
01 Jun 18	38.41000 -0.43	39.00	38.00	38.91	57,787
31 May 18	38.84000 +0.28	38.92	37.56	38.13	35,953
30 May 18	38.56000 -0.41	38.86	37.38	38.08	35,003
29 May 18	38.97000 +0.03	39.50	38.21	38.71	89,489
25 May 18	38.94000 +0.84	39.62	37.58	38.24	138,694
24 May 18	38.10000 +0.54	38.20	36.74	37.50	84,894
23 May 18	37.56000 +0.07	37.60	37.14	37.35	35,843
22 May 18	37.49000 +0.05	37.60	37.28	37.60	87,542
21 May 18	37.44000 -0.03	37.75	36.50	36.50	72,704
18 May 18	37.47000 +0.30	37.50	36.97	37.28	70,799
17 May 18	37.17000 +0.40	37.18	36.75	36.93	109,771
16 May 18	36.77000 +0.02	36.99	36.55	36.99	48,106
15 May 18	36.75000 -0.08	37.00	36.51	36.81	173,413
14 May 18	36.83000 -0.33	37.37	36.33	37.21	172,076
11 May 18	37.16000 +0.42	37.35	36.50	36.88	128,251
10 May 18	36.74000 -0.76	37.89	36.26	37.50	293,426
09 May 18	37.50000 +0.00	37.90	36.12	36.25	1,730,552
08 May 18	34.00000 +0.00	34.00	34.00	34.00	0

Origin Bancorp Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
19 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
16 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
15 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
14 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
13 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
12 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
09 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
08 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
07 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
06 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
05 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
02 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
01 Oct 26	1.22000 +0.00	1.22	1.22	1.22	0
30 Sep 26	1.22000 +0.22	1.22	1.10	1.10	200
29 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
28 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
25 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
24 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
23 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
22 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
21 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
18 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
17 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
16 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
15 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
14 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
11 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
10 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
09 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
08 Sep 26	1.00000 +0.00	1.00	1.00	1.00	0
04 Sep 26	1.00000 +0.00	1.00	1.00	1.00	56
03 Sep 26	1.00000 +0.10	1.00	1.00	1.00	511
02 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
01 Sep 26	0.90000 +0.00	0.90	0.90	0.90	0
31 Aug 26	0.90000 +0.00	0.90	0.90	0.90	0
28 Aug 26	0.90000 +0.00	0.90	0.90	0.90	0
27 Aug 26	0.90000 +0.30	0.90	0.90	0.90	100
26 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
25 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
24 Aug 26	0.60000 +0.00	0.60	0.60	0.60	0
21 Aug 26	0.60000 -0.40	0.60	0.60	0.60	100
20 Aug 26	1.00000 +0.00	1.00	1.00	1.00	125
19 Aug 26	1.00000 +0.00	1.00	1.00	1.00	0
18 Aug 26	1.00000 +0.00	1.00	1.00	1.00	0
17 Aug 26	1.00000 -0.08	1.00	1.00	1.00	125
14 Aug 26	1.08000 +0.00	1.08	1.08	1.08	30
13 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
12 Aug 26	1.08000 +0.00	1.08	1.08	1.08	283
11 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
10 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
07 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
06 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
05 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
04 Aug 26	1.08000 +0.00	1.08	1.08	1.08	0
03 Aug 26	1.08000 -0.60	1.50	1.08	1.50	283
31 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
30 Jul 26	1.68000 +0.00	1.68	1.68	1.68	553
29 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
28 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
27 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
24 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
23 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
22 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
21 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
20 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
17 Jul 26	1.68000 +0.00	1.68	1.68	1.68	0
16 Jul 26	1.68000 -0.11	1.79	1.68	1.79	553
15 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
14 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
13 Jul 26	1.79000 +0.00	1.79	1.79	1.79	2,800
10 Jul 26	1.79000 +0.00	1.79	1.79	1.79	0
09 Jul 26	1.79000 -0.22	1.79	1.79	1.79	0
08 Jul 26	2.01000 +0.00	2.01	2.01	2.01	100
07 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
06 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
02 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
01 Jul 26	2.01000 +0.00	2.01	2.01	2.01	0
30 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
29 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
26 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
25 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
24 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
23 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
22 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
18 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
17 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
16 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
15 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
12 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
11 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
10 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
09 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
08 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
05 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
04 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
03 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
02 Jun 26	2.01000 +0.00	2.01	2.01	2.01	0
01 Jun 26	2.01000 -0.24	2.01	2.01	2.01	0
29 May 26	2.25000 +0.00	2.25	2.25	2.25	924
28 May 26	2.25000 +0.00	2.25	2.25	2.25	0
27 May 26	2.25000 +0.00	2.25	2.25	2.25	0
26 May 26	2.25000 +0.00	2.25	2.25	2.25	0
22 May 26	2.25000 +0.00	2.25	2.25	2.25	0
21 May 26	2.25000 +0.00	2.25	2.25	2.25	0
20 May 26	2.25000 +0.00	2.25	2.25	2.25	0
19 May 26	2.25000 +0.00	2.25	2.25	2.25	0
18 May 26	2.25000 -0.47	2.40	2.25	2.40	924
15 May 26	2.72250 +0.00	2.72	2.72	2.72	0
14 May 26	2.72250 +0.00	2.72	2.72	2.72	0
13 May 26	2.72250 +0.00	2.72	2.72	2.72	0
12 May 26	2.72250 +0.00	2.72	2.72	2.72	0
11 May 26	2.72250 +0.00	2.72	2.72	2.72	0
08 May 26	2.72250 +0.00	2.72	2.72	2.72	0
07 May 26	2.72250 +0.00	2.72	2.72	2.72	0
06 May 26	2.72250 +0.00	2.72	2.72	2.72	0
05 May 26	2.72250 +0.00	2.72	2.72	2.72	0
04 May 26	2.72250 +0.00	2.72	2.72	2.72	0
01 May 26	2.72250 +0.00	2.72	2.72	2.72	105
30 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
29 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
28 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
22 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
21 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
16 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
15 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
14 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
08 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
07 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
02 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
01 Apr 26	2.72250 +0.00	2.72	2.72	2.72	0
31 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
30 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
26 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
25 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
19 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
18 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
16 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
12 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
11 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
05 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
04 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
03 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
02 Mar 26	2.72250 +0.00	2.72	2.72	2.72	0
27 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
26 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
25 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
24 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
23 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
20 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
19 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
18 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
17 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
13 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
12 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
11 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
10 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
09 Feb 26	2.72250 +0.00	2.72	2.72	2.72	0
06 Feb 26	2.72250 +0.22	2.72	2.72	2.72	0
05 Feb 26	2.50000 +0.00	2.50	2.50	2.50	100
04 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
03 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
02 Feb 26	2.50000 +0.00	2.50	2.50	2.50	0
30 Jan 26	2.50000 +0.00	2.50	2.50	2.50	535,171
29 Jan 26	2.50000 -0.25	2.50	2.50	2.50	100
28 Jan 26	2.75000 +0.00	2.75	2.75	2.75	701
27 Jan 26	2.75000 -38.01	2.75	2.75	2.75	155,321
26 Jan 26	40.76000 -0.10	41.35	40.21	40.74	194,722
23 Jan 26	40.86000 -1.32	41.86	40.82	41.70	281,405
22 Jan 26	42.18000 +0.32	42.86	41.89	41.90	309,783
21 Jan 26	41.86000 +2.16	42.15	39.92	39.92	454,088
20 Jan 26	39.70000 -0.74	40.21	39.61	39.85	217,716
16 Jan 26	40.44000 -2.06	40.58	40.13	40.38	205,498
15 Jan 26	42.50000 +2.50	42.50	42.50	42.50	349,712
14 Jan 26	40.00000 +0.74	40.18	39.22	39.47	251,973
13 Jan 26	39.26000 +0.00	39.64	38.93	39.31	148,719
12 Jan 26	39.26000 -0.23	39.54	38.99	39.06	196,827
09 Jan 26	39.49000 +0.24	39.79	39.09	39.17	203,255
08 Jan 26	39.25000 +0.92	39.85	38.06	38.06	253,060
07 Jan 26	38.33000 -0.34	38.68	38.03	38.54	114,119
06 Jan 26	38.67000 +0.23	38.72	38.08	38.08	134,533
05 Jan 26	38.44000 +0.80	39.01	37.42	37.44	135,435
02 Jan 26	37.64000 +0.03	38.31	37.10	37.59	120,211
31 Dec 25	37.61000 -0.10	37.90	37.33	37.86	142,912
30 Dec 25	37.71000 -0.56	38.35	37.70	38.23	130,136
29 Dec 25	38.27000 -0.11	38.51	38.15	38.44	97,985
26 Dec 25	38.38000 -0.05	38.60	38.05	38.28	99,721
24 Dec 25	38.43000 -0.03	38.92	38.37	38.37	51,911
23 Dec 25	38.46000 -0.40	38.91	38.45	38.67	101,093
22 Dec 25	38.86000 -0.01	39.21	38.56	38.90	145,127
19 Dec 25	38.87000 -0.89	39.94	38.57	39.58	256,658
18 Dec 25	39.76000 +0.32	39.90	39.20	39.61	221,729
17 Dec 25	39.44000 +0.28	39.63	39.07	39.07	157,391
16 Dec 25	39.16000 +0.09	39.50	38.51	39.25	147,638
15 Dec 25	39.07000 +0.01	39.40	38.80	39.27	142,673
12 Dec 25	39.06000 +0.12	39.41	38.83	39.26	133,878
11 Dec 25	38.94000 +0.34	39.04	38.56	38.57	164,735
10 Dec 25	38.60000 +1.09	39.13	37.33	37.43	187,852
09 Dec 25	37.51000 +0.04	38.19	37.44	37.63	112,891
08 Dec 25	37.47000 +0.12	37.88	37.24	37.42	114,330
05 Dec 25	37.35000 -0.03	37.72	37.01	37.39	114,152
04 Dec 25	37.38000 +0.00	37.77	37.00	37.09	96,069
03 Dec 25	37.38000 +0.85	37.63	36.13	36.67	114,145
02 Dec 25	36.53000 -0.35	37.27	36.53	37.27	134,138
01 Dec 25	36.88000 +0.49	37.15	36.13	36.37	264,774
28 Nov 25	36.39000 -0.14	36.74	36.30	36.66	63,284
26 Nov 25	36.53000 +0.10	37.00	36.10	36.14	153,435
25 Nov 25	36.43000 +1.00	36.67	35.50	35.62	167,092
24 Nov 25	35.43000 -0.09	35.51	34.77	35.33	105,529
21 Nov 25	35.52000 +1.23	35.67	34.30	34.42	149,816
20 Nov 25	34.29000 +0.23	34.88	34.17	34.34	113,194
19 Nov 25	34.06000 +0.09	34.28	33.69	33.93	126,461
18 Nov 25	33.97000 +0.43	34.10	33.47	33.47	132,821
17 Nov 25	33.54000 -1.27	34.91	33.46	34.91	127,660
14 Nov 25	34.81000 -0.10	34.85	32.28	33.48	205,336
13 Nov 25	34.91000 -0.33	35.75	34.69	34.97	105,191
12 Nov 25	35.24000 -0.33	36.00	35.15	35.54	73,055
11 Nov 25	35.57000 +0.32	35.70	35.19	35.22	100,665
10 Nov 25	35.25000 -0.20	35.75	35.08	35.38	137,027
07 Nov 25	35.45000 +0.31	35.50	34.88	35.00	132,571
06 Nov 25	35.14000 -0.32	35.57	34.74	35.24	150,774
05 Nov 25	35.46000 +0.89	35.69	34.53	34.92	149,519
04 Nov 25	34.57000 -0.08	34.80	34.07	34.71	159,015
03 Nov 25	34.65000 -0.01	34.99	33.89	34.70	119,328
31 Oct 25	34.66000 -0.14	35.25	34.32	34.59	200,694
30 Oct 25	34.80000 +0.26	35.37	34.59	34.75	215,534
29 Oct 25	34.54000 -0.26	35.00	34.04	34.62	339,891
28 Oct 25	34.80000 +0.44	34.98	34.06	34.43	192,656
27 Oct 25	34.36000 +0.98	34.59	33.77	33.86	241,237
24 Oct 25	33.38000 +0.29	33.63	33.09	33.38	129,273
23 Oct 25	33.09000 -1.27	34.22	32.81	33.69	175,539
22 Oct 25	34.36000 +0.13	34.88	34.21	34.34	151,559
21 Oct 25	34.23000 +0.36	34.37	33.70	33.70	108,583
20 Oct 25	33.87000 +1.03	33.92	32.99	33.06	128,310
17 Oct 25	32.84000 +0.43	32.98	32.34	32.69	139,382
16 Oct 25	32.41000 -1.39	33.92	32.13	33.34	292,428
15 Oct 25	33.80000 -0.74	34.63	33.37	34.63	162,476
14 Oct 25	34.54000 +1.10	34.59	32.73	33.21	167,696
13 Oct 25	33.44000 +0.46	33.47	32.90	33.47	194,415
10 Oct 25	32.98000 -1.47	34.67	32.93	34.28	206,368
09 Oct 25	34.45000 -0.39	34.96	34.25	34.91	154,011
08 Oct 25	34.84000 -0.18	35.45	34.81	35.25	111,290
07 Oct 25	35.02000 +0.11	35.38	34.89	34.89	133,343
06 Oct 25	34.91000 +0.36	35.48	34.45	34.84	171,875
03 Oct 25	34.55000 +0.19	34.94	34.54	34.54	81,949
02 Oct 25	34.36000 +0.04	34.44	33.87	34.15	102,568
01 Oct 25	34.32000 -0.20	34.56	33.99	34.27	123,058
30 Sep 25	34.52000 -0.38	34.91	34.32	34.87	126,472
29 Sep 25	34.90000 -0.46	35.39	34.50	35.39	96,758
26 Sep 25	35.36000 +0.05	35.54	35.00	35.35	97,756
25 Sep 25	35.31000 +0.04	35.49	34.84	35.00	126,331
24 Sep 25	35.27000 -0.37	35.87	35.13	35.62	76,933
23 Sep 25	35.64000 -0.40	36.48	35.59	35.98	116,668
22 Sep 25	36.04000 +0.30	36.13	35.56	35.72	192,634
19 Sep 25	35.74000 -1.00	36.81	35.72	36.81	373,531
18 Sep 25	36.74000 +1.24	36.82	35.40	35.56	212,031
17 Sep 25	35.50000 +0.42	36.40	35.23	35.28	205,159
16 Sep 25	35.08000 -0.17	35.29	34.68	35.13	241,740
15 Sep 25	35.25000 -0.15	35.72	35.06	35.54	253,375
12 Sep 25	35.40000 +0.04	35.73	34.92	35.38	334,894
11 Sep 25	35.36000 -2.42	37.21	34.72	37.17	665,842
10 Sep 25	37.78000 -0.16	38.29	37.52	37.86	261,077
09 Sep 25	37.94000 -1.06	39.06	37.81	38.84	108,042
08 Sep 25	39.00000 +0.35	39.04	38.29	38.78	78,566
05 Sep 25	38.65000 -0.44	39.50	38.50	39.09	94,932
04 Sep 25	39.09000 +0.50	39.12	38.62	38.79	68,271
03 Sep 25	38.59000 +0.08	38.60	38.17	38.36	94,600
02 Sep 25	38.51000 -0.38	38.67	38.05	38.47	85,869
29 Aug 25	38.89000 -0.02	39.23	38.67	38.97	105,540
28 Aug 25	38.91000 -0.05	39.07	38.51	39.01	84,536
27 Aug 25	38.96000 +0.16	39.07	38.54	38.54	92,642
26 Aug 25	38.80000 +0.40	39.04	38.28	38.28	98,449
25 Aug 25	38.40000 -0.28	38.82	38.37	38.56	55,176
22 Aug 25	38.68000 +1.58	38.88	37.04	37.27	188,707
21 Aug 25	37.10000 +0.20	37.20	36.59	36.75	98,010
20 Aug 25	36.90000 +0.25	37.13	36.53	36.82	114,844
19 Aug 25	36.65000 -0.28	37.45	36.58	36.95	190,409
18 Aug 25	36.93000 +0.37	36.95	36.40	36.60	105,311
15 Aug 25	36.56000 -0.95	37.51	36.54	37.51	95,000
14 Aug 25	37.51000 -0.02	37.51	36.98	37.15	105,529
13 Aug 25	37.53000 +0.78	37.56	36.71	37.00	146,843
12 Aug 25	36.75000 +1.14	36.93	35.90	35.97	164,465
11 Aug 25	35.61000 -0.08	35.90	35.46	35.84	92,508
08 Aug 25	35.69000 +0.30	35.80	35.28	35.67	104,408
07 Aug 25	35.39000 -0.36	36.15	35.35	36.02	123,555
06 Aug 25	35.75000 -0.22	36.11	35.60	35.94	121,704
05 Aug 25	35.97000 +0.26	35.98	35.20	35.74	111,171
04 Aug 25	35.71000 +0.39	35.85	35.34	35.40	98,614
01 Aug 25	35.32000 -1.23	36.14	35.18	36.14	188,581
31 Jul 25	36.55000 -0.50	37.04	36.37	36.65	257,979
30 Jul 25	37.05000 -0.64	38.17	36.87	37.98	175,392
29 Jul 25	37.69000 -0.41	38.43	37.60	38.43	367,621
28 Jul 25	38.10000 +0.63	38.13	37.50	37.94	118,808
25 Jul 25	37.47000 +0.00	37.66	36.73	37.52	132,503
24 Jul 25	37.47000 -0.19	37.78	35.40	36.42	238,550
23 Jul 25	37.66000 -0.06	38.04	37.40	38.04	194,957
22 Jul 25	37.72000 -0.14	38.29	37.67	37.88	193,181
21 Jul 25	37.86000 -0.27	38.76	37.84	38.28	204,821
18 Jul 25	38.13000 -0.10	38.46	37.18	38.33	111,936
17 Jul 25	38.23000 +0.75	38.33	35.58	37.32	136,066
16 Jul 25	37.48000 +0.46	37.51	36.52	37.27	98,033
15 Jul 25	37.02000 -0.96	38.00	36.97	37.82	101,806
14 Jul 25	37.98000 +0.69	38.00	37.02	37.23	71,540
11 Jul 25	37.29000 -0.51	37.84	37.18	37.55	63,681
10 Jul 25	37.80000 +0.18	38.05	36.94	37.29	78,415
09 Jul 25	37.62000 +0.11	37.76	37.24	37.59	74,868
08 Jul 25	37.51000 +0.04	38.10	37.51	37.61	134,487
07 Jul 25	37.47000 -0.48	38.24	37.12	37.57	126,950
03 Jul 25	37.95000 +0.50	38.29	37.56	37.57	61,423
02 Jul 25	37.45000 +0.42	37.60	36.87	36.98	130,193
01 Jul 25	37.03000 +1.29	37.47	35.56	35.56	158,188
30 Jun 25	35.74000 -0.02	36.15	35.68	36.13	186,149
27 Jun 25	35.76000 -0.22	36.38	35.68	36.00	322,345
26 Jun 25	35.98000 +0.55	36.03	35.46	35.46	148,481
25 Jun 25	35.43000 -0.07	35.65	35.13	35.43	130,951
24 Jun 25	35.50000 +0.41	36.02	35.28	35.29	147,554
23 Jun 25	35.09000 +1.01	35.18	34.00	34.00	140,543
20 Jun 25	34.08000 -0.59	34.90	34.02	34.90	331,243
18 Jun 25	34.67000 +0.62	34.72	34.02	34.20	173,823
17 Jun 25	34.05000 -0.46	34.63	34.04	34.12	127,596
16 Jun 25	34.51000 +0.20	35.04	34.38	34.59	187,270
13 Jun 25	34.31000 -0.92	35.29	34.28	35.00	191,296
12 Jun 25	35.23000 -0.15	35.40	34.87	35.29	173,296
11 Jun 25	35.38000 +0.05	35.67	35.21	35.57	147,113
10 Jun 25	35.33000 +0.39	35.71	34.97	34.98	119,164
09 Jun 25	34.94000 +0.33	35.18	34.65	34.65	114,166
06 Jun 25	34.61000 +0.61	34.67	34.25	34.65	83,561
05 Jun 25	34.00000 +0.20	34.04	33.56	33.82	134,753
04 Jun 25	33.80000 -0.59	34.63	33.75	34.33	305,612
03 Jun 25	34.39000 +0.83	34.46	33.49	33.54	151,517
02 Jun 25	33.56000 -0.53	34.12	33.38	33.95	125,949
30 May 25	34.09000 -0.05	34.34	33.85	34.02	135,634
29 May 25	34.14000 +0.32	34.19	33.67	33.88	97,431
28 May 25	33.82000 -0.53	34.43	33.79	34.23	173,616
27 May 25	34.35000 +0.90	34.43	33.25	33.79	243,529
23 May 25	33.45000 +0.34	33.56	32.68	32.75	184,315
22 May 25	33.11000 +0.12	33.64	32.78	32.85	263,600
21 May 25	32.99000 -0.90	33.78	32.90	33.65	112,468
20 May 25	33.89000 -0.26	34.25	33.80	34.25	73,254
19 May 25	34.15000 -0.02	34.27	33.32	33.84	105,066
16 May 25	34.17000 +0.03	34.23	33.62	34.01	122,049
15 May 25	34.14000 -0.13	34.40	33.90	34.15	72,054
14 May 25	34.27000 -0.04	34.54	33.95	34.07	100,868
13 May 25	34.31000 +0.36	34.86	34.08	34.35	225,800
12 May 25	33.95000 +1.05	34.49	33.87	34.23	116,387
09 May 25	32.90000 -0.23	33.26	32.67	33.22	76,992
08 May 25	33.13000 +0.82	33.28	32.32	32.63	104,695
07 May 25	32.31000 +0.12	32.69	32.17	32.36	98,253
06 May 25	32.19000 -0.39	32.48	32.15	32.33	79,502
05 May 25	32.58000 -0.23	33.06	32.35	32.42	84,653
02 May 25	32.81000 +0.70	32.84	32.21	32.50	77,266
01 May 25	32.11000 +0.07	32.45	31.59	32.16	116,409
30 Apr 25	32.04000 +0.11	32.21	31.27	31.56	211,179
29 Apr 25	31.93000 +0.05	32.14	31.49	31.74	143,639
28 Apr 25	31.88000 +0.29	31.91	31.21	31.67	326,758
25 Apr 25	31.59000 -0.24	31.84	31.12	31.70	110,128
24 Apr 25	31.83000 +0.09	33.36	29.98	31.17	423,042
23 Apr 25	31.74000 +0.61	33.57	31.49	31.97	138,665
22 Apr 25	31.13000 +0.91	31.27	30.17	30.52	94,365
21 Apr 25	30.22000 -0.32	30.34	29.77	30.12	131,342
17 Apr 25	30.54000 +0.17	30.83	30.30	30.34	114,739
16 Apr 25	30.37000 +0.19	30.40	29.87	30.18	344,277
15 Apr 25	30.18000 +0.47	30.56	29.78	29.78	86,511
14 Apr 25	29.71000 +0.33	29.86	29.05	29.70	133,334
11 Apr 25	29.38000 -0.18	29.80	28.83	29.34	107,621
10 Apr 25	29.56000 -1.65	30.44	28.80	30.44	148,999
09 Apr 25	31.21000 +1.54	32.11	28.99	29.32	176,917
08 Apr 25	29.67000 -0.53	31.22	29.05	31.22	222,062
07 Apr 25	30.20000 -0.15	31.55	29.21	29.32	265,602
04 Apr 25	30.35000 -1.11	30.50	29.27	30.06	198,712
03 Apr 25	31.46000 -2.95	32.90	31.31	32.84	246,759
02 Apr 25	34.41000 -0.02	34.46	33.58	33.58	122,335
01 Apr 25	34.43000 -0.24	34.66	34.11	34.35	146,212
31 Mar 25	34.67000 -0.36	34.97	34.22	34.45	156,782
28 Mar 25	35.03000 -0.80	35.83	34.88	35.67	75,833
27 Mar 25	35.83000 +0.21	36.12	35.29	35.50	81,534
26 Mar 25	35.62000 -0.20	36.59	35.43	36.07	182,471
25 Mar 25	35.82000 -0.24	36.04	35.65	35.93	108,777
24 Mar 25	36.06000 +0.95	36.15	35.65	35.71	92,633
21 Mar 25	35.11000 -0.30	35.39	34.65	35.08	353,104
20 Mar 25	35.41000 -0.28	36.39	34.85	35.17	73,178
19 Mar 25	35.69000 +0.16	36.06	35.39	35.39	87,649
18 Mar 25	35.53000 +0.01	35.62	35.17	35.49	101,259
17 Mar 25	35.52000 -0.32	35.90	35.28	35.62	112,085
14 Mar 25	35.84000 +1.20	35.93	34.76	34.91	131,721
13 Mar 25	34.64000 -0.57	35.41	34.54	35.19	135,135
12 Mar 25	35.21000 +0.23	35.54	34.78	35.14	128,814
11 Mar 25	34.98000 -0.42	35.78	34.70	35.44	129,015
10 Mar 25	35.40000 -1.60	36.71	35.21	36.35	117,200
07 Mar 25	37.00000 +0.02	37.17	36.45	36.84	94,064
06 Mar 25	36.98000 -0.04	37.22	36.27	36.64	92,898
05 Mar 25	37.02000 -0.21	37.65	36.72	37.00	105,344
04 Mar 25	37.23000 -1.37	38.21	37.10	38.21	98,331
03 Mar 25	38.60000 -0.12	39.25	38.31	38.75	87,824
28 Feb 25	38.72000 +0.61	39.11	38.23	38.41	154,625
27 Feb 25	38.11000 -0.40	38.58	37.97	38.42	191,188
26 Feb 25	38.51000 -0.13	38.70	37.93	38.64	101,013
25 Feb 25	38.64000 +0.78	38.89	38.11	38.24	160,679
24 Feb 25	37.86000 -0.47	38.37	35.58	37.88	147,608
21 Feb 25	38.33000 -1.17	40.00	38.33	40.00	103,178
20 Feb 25	39.50000 +0.05	39.71	38.75	39.23	102,732
19 Feb 25	39.45000 -0.14	39.63	38.76	39.07	81,180
18 Feb 25	39.59000 -0.57	40.15	39.39	39.98	106,975
14 Feb 25	40.16000 -0.59	41.17	40.13	40.74	113,483
13 Feb 25	40.75000 +0.25	40.80	40.26	40.73	111,291
12 Feb 25	40.50000 -0.43	40.69	39.97	40.23	134,168
11 Feb 25	40.93000 +1.21	41.04	39.47	39.53	117,591
10 Feb 25	39.72000 -0.12	40.07	39.23	40.00	269,027
07 Feb 25	39.84000 -0.14	40.07	38.94	39.97	151,771
06 Feb 25	39.98000 +0.58	40.08	39.16	39.60	232,346
05 Feb 25	39.40000 +0.46	39.51	38.69	39.24	190,037
04 Feb 25	38.94000 +1.44	39.01	37.44	37.44	161,186
03 Feb 25	37.50000 -0.42	37.79	36.90	36.99	146,757
31 Jan 25	37.92000 -0.22	38.62	37.69	37.94	157,948
30 Jan 25	38.14000 -0.25	39.02	37.81	38.80	162,004
29 Jan 25	38.39000 -0.48	39.40	37.85	39.06	195,142
28 Jan 25	38.87000 -0.28	39.48	38.76	39.00	179,791
27 Jan 25	39.15000 +1.28	39.22	37.97	38.17	311,918
24 Jan 25	37.87000 +0.81	38.76	36.90	37.33	376,841
23 Jan 25	37.06000 +1.70	37.19	34.20	34.61	266,042
22 Jan 25	35.36000 -0.33	35.62	35.09	35.37	152,034
21 Jan 25	35.69000 +0.56	36.27	35.49	35.49	166,939
17 Jan 25	35.13000 +0.40	35.25	34.45	35.03	119,187
16 Jan 25	34.73000 -0.27	35.02	34.27	34.87	140,475
15 Jan 25	35.00000 +0.71	36.43	34.56	35.08	247,771
14 Jan 25	34.29000 +1.32	34.91	33.00	33.00	179,568
13 Jan 25	32.97000 +0.74	32.99	31.99	31.99	122,709
10 Jan 25	32.23000 -0.84	32.51	31.70	32.36	119,563
08 Jan 25	33.07000 +0.07	33.08	32.38	32.82	66,840
07 Jan 25	33.00000 -0.41	33.53	32.71	33.53	105,785
06 Jan 25	33.41000 +0.02	34.01	33.30	33.39	101,277
03 Jan 25	33.39000 +0.09	33.42	32.61	33.38	99,439
02 Jan 25	33.30000 +0.01	34.32	33.05	33.43	132,162
31 Dec 24	33.29000 +0.28	33.42	32.95	33.14	93,084
30 Dec 24	33.01000 +0.05	33.25	32.75	32.95	82,375
27 Dec 24	32.96000 -0.63	33.49	32.53	33.25	71,280
26 Dec 24	33.59000 +0.06	33.66	32.99	33.41	54,714
24 Dec 24	33.53000 +0.28	33.55	33.09	33.42	43,826
23 Dec 24	33.25000 +0.45	33.62	32.50	32.50	238,684
20 Dec 24	32.80000 +0.03	33.63	32.64	32.64	427,368
19 Dec 24	32.77000 -0.52	34.36	32.74	34.08	275,491
18 Dec 24	33.29000 -2.44	36.09	33.12	36.00	178,997
17 Dec 24	35.73000 -0.91	36.59	35.72	36.51	124,661
16 Dec 24	36.64000 +0.53	36.72	35.65	36.14	115,922
13 Dec 24	36.11000 -0.16	36.65	35.78	36.65	120,955
12 Dec 24	36.27000 -0.56	37.03	36.26	36.94	108,941
11 Dec 24	36.83000 +0.29	37.44	36.83	37.00	238,598
10 Dec 24	36.54000 +0.51	37.22	35.83	36.30	222,317
09 Dec 24	36.03000 -0.40	37.00	36.03	36.39	182,284
06 Dec 24	36.43000 -0.03	36.63	35.52	36.63	118,295
05 Dec 24	36.46000 +0.94	36.65	35.40	35.69	233,907
04 Dec 24	35.52000 +0.62	35.55	34.52	35.00	120,485
03 Dec 24	34.90000 +0.02	35.39	34.71	35.03	133,059
02 Dec 24	34.88000 +0.52	35.17	34.08	34.50	156,468
29 Nov 24	34.36000 -0.14	35.24	34.10	34.93	73,534
27 Nov 24	34.50000 -0.37	35.54	34.42	35.02	81,108
26 Nov 24	34.87000 -0.35	35.11	34.52	34.99	67,641
25 Nov 24	35.22000 +0.20	36.36	35.21	35.53	100,426
22 Nov 24	35.02000 +0.77	35.08	34.25	34.49	98,955
21 Nov 24	34.25000 +0.40	34.72	33.78	34.23	73,122
20 Nov 24	33.85000 -0.17	34.08	33.33	33.93	52,095
19 Nov 24	34.02000 -0.05	34.10	33.54	33.58	43,581
18 Nov 24	34.07000 -0.51	34.96	34.07	34.73	55,097
15 Nov 24	34.58000 -0.40	35.11	34.12	35.11	77,894
14 Nov 24	34.98000 -0.16	35.54	34.72	35.25	64,351
13 Nov 24	35.14000 -0.20	36.15	35.03	35.83	99,340
12 Nov 24	35.34000 -0.41	36.10	35.13	35.63	103,450
11 Nov 24	35.75000 +1.03	36.00	35.46	35.46	103,741
08 Nov 24	34.72000 +0.10	35.05	33.77	34.88	63,245
07 Nov 24	34.62000 -0.92	35.57	34.42	35.08	112,158
06 Nov 24	35.54000 +3.70	35.67	33.45	34.16	380,837
05 Nov 24	31.84000 +0.72	31.85	31.04	31.17	79,636
04 Nov 24	31.12000 -0.27	31.29	30.73	31.09	57,373
01 Nov 24	31.39000 +0.00	31.92	31.25	31.70	59,270
31 Oct 24	31.39000 -0.83	32.25	31.36	32.09	86,229
30 Oct 24	32.22000 +0.70	32.50	31.31	31.31	74,970
29 Oct 24	31.52000 -0.36	31.97	31.29	31.59	90,918
28 Oct 24	31.88000 +0.67	32.13	31.45	31.55	123,391
25 Oct 24	31.21000 -0.14	32.06	30.90	32.06	77,724
24 Oct 24	31.35000 -0.78	31.49	30.18	31.31	186,853
23 Oct 24	32.13000 +0.11	32.21	31.57	31.67	52,249
22 Oct 24	32.02000 +0.58	32.10	31.43	31.58	57,544
21 Oct 24	31.44000 -1.14	32.75	31.44	32.75	65,040
18 Oct 24	32.58000 -1.36	33.85	32.56	33.85	69,562
17 Oct 24	33.94000 +0.79	33.99	33.14	33.31	131,526
16 Oct 24	33.15000 +0.69	33.35	32.62	32.88	76,333
15 Oct 24	32.46000 +0.19	33.40	32.24	32.50	96,552
14 Oct 24	32.27000 -0.04	32.75	31.95	32.34	44,861
11 Oct 24	32.31000 +1.15	32.42	31.38	31.38	52,103
10 Oct 24	31.16000 +0.07	31.19	30.57	30.78	43,925
09 Oct 24	31.09000 +0.10	31.43	30.89	30.89	42,935
08 Oct 24	30.99000 -0.12	31.31	30.77	31.31	45,527
07 Oct 24	31.11000 -0.29	31.29	30.94	31.19	47,172
04 Oct 24	31.40000 +0.68	31.56	31.22	31.24	61,979
03 Oct 24	30.72000 -0.01	30.84	30.32	30.48	55,181
02 Oct 24	30.73000 -0.41	31.47	30.66	30.90	50,852
01 Oct 24	31.14000 -1.02	32.00	30.94	31.92	65,886
30 Sep 24	32.16000 +0.58	32.24	31.59	31.59	51,519
27 Sep 24	31.58000 -0.14	32.08	31.44	32.03	54,298
26 Sep 24	31.72000 +0.25	32.05	31.41	32.01	65,569
25 Sep 24	31.47000 -0.51	31.91	31.43	31.91	62,109
24 Sep 24	31.98000 -0.52	32.75	31.98	32.69	61,652
23 Sep 24	32.50000 -0.40	33.24	32.35	33.10	76,850
20 Sep 24	32.90000 -1.18	33.92	32.88	33.92	357,770
19 Sep 24	34.08000 +0.90	34.29	33.14	34.03	113,831
18 Sep 24	33.18000 +0.49	34.53	32.35	32.69	94,839
17 Sep 24	32.69000 +0.41	33.39	32.34	32.67	76,534
16 Sep 24	32.28000 -0.12	32.64	31.93	32.38	122,307
13 Sep 24	32.40000 +1.09	32.45	31.79	31.79	64,874
12 Sep 24	31.31000 +0.15	31.40	31.11	31.39	50,272
11 Sep 24	31.16000 -0.47	31.30	30.47	31.22	63,822
10 Sep 24	31.63000 -0.02	31.65	30.93	31.16	40,635
09 Sep 24	31.65000 -0.10	32.12	31.57	31.79	55,231
06 Sep 24	31.75000 -0.44	32.35	31.52	32.35	65,254
05 Sep 24	32.19000 -0.44	32.99	32.14	32.99	50,623
04 Sep 24	32.63000 -0.57	33.40	32.35	33.35	141,591
03 Sep 24	33.20000 -0.27	33.36	33.00	33.00	89,175
30 Aug 24	33.47000 +0.22	33.81	33.04	33.24	78,212
29 Aug 24	33.25000 +0.28	33.36	32.77	33.35	58,213
28 Aug 24	32.97000 +0.30	33.08	32.58	32.63	60,049
27 Aug 24	32.67000 -0.28	32.83	32.44	32.79	53,386
26 Aug 24	32.95000 -0.29	33.74	32.90	33.74	85,498
23 Aug 24	33.24000 +1.89	33.75	31.57	31.57	119,324
22 Aug 24	31.35000 +0.15	31.56	30.85	31.04	44,957
21 Aug 24	31.20000 -0.08	31.61	30.84	31.47	48,405
20 Aug 24	31.28000 -0.36	31.70	30.72	31.70	87,034
19 Aug 24	31.64000 +0.27	31.66	30.98	31.34	69,811
16 Aug 24	31.37000 +0.68	31.39	30.65	30.65	81,847
15 Aug 24	30.69000 +0.68	31.23	30.60	30.62	86,725
14 Aug 24	30.01000 -0.29	30.37	29.50	30.37	81,356
13 Aug 24	30.30000 +0.53	30.35	29.70	30.15	62,582
12 Aug 24	29.77000 -0.45	30.87	29.75	30.39	65,864
09 Aug 24	30.22000 -0.29	30.43	29.75	30.38	94,639
08 Aug 24	30.51000 +0.29	30.63	30.10	30.63	76,914
07 Aug 24	30.22000 -0.09	30.80	29.87	30.80	106,176
06 Aug 24	30.31000 -0.01	30.87	30.00	30.09	95,129
05 Aug 24	30.32000 -1.38	30.92	29.77	30.25	121,659
02 Aug 24	31.70000 -0.81	32.09	30.99	31.19	113,366
01 Aug 24	32.51000 -1.85	34.58	32.27	34.28	153,584
31 Jul 24	34.36000 -0.39	35.16	34.16	34.63	196,067
30 Jul 24	34.75000 +0.25	35.19	34.32	34.77	102,100
29 Jul 24	34.50000 -0.58	35.28	34.37	34.96	95,553
26 Jul 24	35.08000 +0.48	35.24	34.44	35.10	105,081
25 Jul 24	34.60000 -1.75	36.65	34.58	36.00	531,436
24 Jul 24	36.35000 -0.79	37.56	36.31	37.00	201,242
23 Jul 24	37.14000 +0.83	37.44	35.87	35.87	260,369
22 Jul 24	36.31000 +0.68	36.54	34.97	35.55	124,990
19 Jul 24	35.63000 -0.19	36.37	35.49	35.83	141,816
18 Jul 24	35.82000 -0.88	37.04	35.64	36.13	106,004
17 Jul 24	36.70000 +0.43	37.08	35.89	35.89	178,949
16 Jul 24	36.27000 +1.72	36.33	34.92	35.08	206,938
15 Jul 24	34.55000 +0.90	35.20	34.14	34.14	149,048
12 Jul 24	33.65000 +0.17	34.27	33.22	33.89	152,082
11 Jul 24	33.48000 +1.56	33.64	32.31	32.55	171,338
10 Jul 24	31.92000 +0.55	31.99	31.06	31.48	45,607
09 Jul 24	31.37000 +0.39	31.41	30.72	30.87	64,781
08 Jul 24	30.98000 +0.31	31.30	30.62	30.95	65,802
05 Jul 24	30.67000 -0.40	31.07	30.54	30.94	62,858
03 Jul 24	31.07000 -1.10	32.13	31.07	32.13	48,186
02 Jul 24	32.17000 +0.74	32.17	31.34	31.53	88,882
01 Jul 24	31.43000 -0.29	31.85	31.35	31.49	94,287
28 Jun 24	31.72000 +1.02	31.75	30.97	31.00	443,796
27 Jun 24	30.70000 +0.40	30.72	30.39	30.39	38,510
26 Jun 24	30.30000 +0.43	30.54	29.50	29.64	83,687
25 Jun 24	29.87000 -0.33	30.05	29.71	29.94	69,462
24 Jun 24	30.20000 +0.47	30.48	29.65	29.94	60,943
21 Jun 24	29.73000 +0.15	29.80	29.27	29.47	192,195
20 Jun 24	29.58000 -0.12	29.79	29.25	29.44	40,792
18 Jun 24	29.70000 +0.01	29.89	29.50	29.54	52,526
17 Jun 24	29.69000 +0.52	29.69	28.97	29.15	55,747
14 Jun 24	29.17000 -0.19	29.42	28.88	28.88	60,889
13 Jun 24	29.36000 -0.51	29.73	29.03	29.73	43,277
12 Jun 24	29.87000 +0.47	30.64	29.75	30.37	101,949
11 Jun 24	29.40000 +0.09	29.45	28.85	29.08	80,101
10 Jun 24	29.31000 -0.63	29.77	29.21	29.58	59,094
07 Jun 24	29.94000 -0.25	30.20	29.75	29.83	45,872
06 Jun 24	30.19000 +0.05	30.21	29.74	29.97	37,182
05 Jun 24	30.14000 +0.44	30.19	29.68	30.04	53,356
04 Jun 24	29.70000 -0.66	30.19	29.69	30.01	57,982
03 Jun 24	30.36000 -0.91	31.59	30.35	31.59	49,394
31 May 24	31.27000 +0.39	31.92	30.97	31.17	76,880
30 May 24	30.88000 +0.55	31.09	30.54	30.80	52,934
29 May 24	30.33000 -0.49	30.82	30.07	30.18	64,212
28 May 24	30.82000 -0.42	31.60	30.77	31.40	110,105
24 May 24	31.24000 -0.18	31.62	30.96	31.62	78,317
23 May 24	31.42000 -0.84	32.35	31.20	32.35	110,608
22 May 24	32.26000 -0.68	33.11	32.16	32.77	93,913
21 May 24	32.94000 -0.09	33.24	32.73	32.99	88,131
20 May 24	33.03000 -0.79	33.90	33.02	33.86	103,767
17 May 24	33.82000 +0.31	33.88	33.26	33.69	110,080
16 May 24	33.51000 +0.03	33.65	33.35	33.35	76,519
15 May 24	33.48000 +0.52	33.58	33.10	33.25	77,529
14 May 24	32.96000 -0.36	33.65	32.78	33.65	58,238
13 May 24	33.32000 +0.17	33.38	32.88	33.38	78,963
10 May 24	33.15000 -0.21	33.42	33.06	33.32	65,792
09 May 24	33.36000 +0.19	33.41	32.79	33.18	86,023
08 May 24	33.17000 +0.58	33.22	32.33	32.43	116,111
07 May 24	32.59000 -0.21	33.04	32.59	32.86	110,500
06 May 24	32.80000 +0.50	32.84	32.45	32.61	88,454
03 May 24	32.30000 +0.76	32.41	31.48	32.10	122,737
02 May 24	31.54000 +0.64	31.60	31.03	31.06	128,092
01 May 24	30.90000 +1.20	31.19	30.04	30.04	171,076
30 Apr 24	29.70000 -0.44	30.17	29.64	30.09	166,581
29 Apr 24	30.14000 -0.83	31.01	30.08	30.95	89,672
26 Apr 24	30.97000 +0.02	32.19	30.86	31.08	174,649
25 Apr 24	30.95000 +0.98	30.97	29.32	30.53	166,314
24 Apr 24	29.97000 +0.29	30.00	29.27	29.27	119,191
23 Apr 24	29.68000 +0.51	29.88	29.34	29.34	77,187
22 Apr 24	29.17000 +0.01	29.41	28.99	29.11	96,684
19 Apr 24	29.16000 +0.92	29.17	27.96	28.10	100,509
18 Apr 24	28.24000 +0.41	28.27	27.84	27.84	113,434
17 Apr 24	27.83000 -0.04	28.26	27.83	28.15	93,395
16 Apr 24	27.87000 -0.33	28.02	27.69	27.86	96,418
15 Apr 24	28.20000 -0.16	28.91	28.17	28.63	130,054
12 Apr 24	28.36000 -0.30	28.66	28.31	28.31	102,226
11 Apr 24	28.66000 -0.13	29.11	28.37	29.11	115,883
10 Apr 24	28.79000 -1.64	29.62	28.41	29.62	212,872
09 Apr 24	30.43000 -0.05	30.98	30.41	30.65	84,403
08 Apr 24	30.48000 +0.52	30.59	29.89	30.06	130,963
05 Apr 24	29.96000 +0.06	30.07	29.33	29.76	65,685
04 Apr 24	29.90000 -0.01	30.56	29.90	30.50	85,898
03 Apr 24	29.91000 -0.19	30.27	29.88	29.99	119,203
02 Apr 24	30.10000 -0.09	30.15	29.75	29.91	128,037
01 Apr 24	30.19000 -1.05	31.44	30.18	31.44	91,354
28 Mar 24	31.24000 +0.33	31.40	30.76	30.86	210,543
27 Mar 24	30.91000 +1.19	30.95	29.86	30.04	112,278
26 Mar 24	29.72000 -0.28	30.10	29.64	30.10	51,687
25 Mar 24	30.00000 -0.35	30.71	29.99	30.18	62,921
22 Mar 24	30.35000 +0.06	30.48	30.04	30.40	118,850
21 Mar 24	30.29000 +0.29	30.51	29.88	30.29	158,608
20 Mar 24	30.00000 +0.94	30.70	28.92	28.92	116,531
19 Mar 24	29.06000 +0.31	29.21	28.74	28.74	87,803
18 Mar 24	28.75000 -0.23	29.24	28.70	29.01	101,267
15 Mar 24	28.98000 +0.35	29.49	28.56	28.56	418,751
14 Mar 24	28.63000 -1.25	29.82	28.50	29.70	132,479
13 Mar 24	29.88000 -0.87	31.01	29.81	30.61	97,174
12 Mar 24	30.75000 -0.39	31.11	30.61	30.98	70,951
11 Mar 24	31.14000 +0.04	31.33	30.93	30.93	82,076
08 Mar 24	31.10000 +0.10	31.63	30.94	31.43	80,411
07 Mar 24	31.00000 +0.16	31.38	30.84	31.23	92,845
06 Mar 24	30.84000 -0.01	31.24	30.26	30.80	116,900
05 Mar 24	30.85000 +1.35	30.86	29.19	29.33	123,108
04 Mar 24	29.50000 +0.08	29.92	29.41	29.52	57,512
01 Mar 24	29.42000 -0.42	29.64	29.04	29.60	73,046
29 Feb 24	29.84000 +0.74	30.08	29.61	29.70	87,806
28 Feb 24	29.10000 -0.21	29.30	28.95	28.98	63,487
27 Feb 24	29.31000 -0.01	29.64	29.29	29.52	56,075
26 Feb 24	29.32000 -0.19	29.64	28.95	29.23	84,550
23 Feb 24	29.51000 +0.34	29.77	28.99	29.23	95,212
22 Feb 24	29.17000 -0.43	29.80	28.95	29.60	174,198
21 Feb 24	29.60000 -0.50	30.11	29.49	29.91	154,810
20 Feb 24	30.10000 -0.33	30.71	29.95	29.95	170,654
16 Feb 24	30.43000 -0.52	30.87	30.38	30.71	105,984
15 Feb 24	30.95000 +1.23	31.15	29.85	29.85	164,653
14 Feb 24	29.72000 +0.51	29.77	29.05	29.56	98,676
13 Feb 24	29.21000 -1.67	29.98	29.08	29.87	161,304
12 Feb 24	30.88000 +0.63	31.17	30.25	30.25	124,515
09 Feb 24	30.25000 +0.54	30.35	29.50	29.77	110,930
08 Feb 24	29.71000 -0.15	30.08	29.47	29.86	139,407
07 Feb 24	29.86000 -0.06	30.23	29.20	29.86	170,997
06 Feb 24	29.92000 +0.23	30.31	29.57	29.57	95,707
05 Feb 24	29.69000 -0.15	30.04	29.21	29.42	94,564
02 Feb 24	29.84000 -0.29	30.25	29.44	29.44	99,541
01 Feb 24	30.13000 -0.37	31.07	29.31	30.69	97,548
31 Jan 24	30.50000 -1.27	31.41	30.50	31.25	114,197
30 Jan 24	31.77000 -0.25	32.00	31.72	31.88	56,889
29 Jan 24	32.02000 -0.09	32.23	31.58	32.20	97,346
26 Jan 24	32.11000 +0.46	32.25	31.58	31.66	213,008
25 Jan 24	31.65000 -1.77	33.06	30.99	33.06	164,203
24 Jan 24	33.42000 +0.31	34.50	33.07	33.44	103,426
23 Jan 24	33.11000 -0.17	33.74	33.00	33.67	123,658
22 Jan 24	33.28000 +0.59	33.42	33.00	33.00	133,719
19 Jan 24	32.69000 +0.42	32.70	31.96	32.44	80,878
18 Jan 24	32.27000 +0.12	32.44	32.07	32.41	78,474
17 Jan 24	32.15000 -0.02	32.34	31.66	31.66	58,976
16 Jan 24	32.17000 -0.88	32.74	32.08	32.26	63,810
12 Jan 24	33.05000 -0.05	33.97	32.71	33.48	65,544
11 Jan 24	33.10000 -0.36	33.85	32.54	33.19	69,178
10 Jan 24	33.46000 -0.11	33.48	33.06	33.39	62,738
09 Jan 24	33.57000 -0.75	33.81	33.40	33.81	67,753
08 Jan 24	34.32000 +0.07	34.41	33.90	34.11	68,923
05 Jan 24	34.25000 -0.32	34.93	34.13	34.28	104,655
04 Jan 24	34.57000 +0.05	35.13	34.45	34.75	69,052
03 Jan 24	34.52000 -0.78	35.23	34.51	35.23	121,408
02 Jan 24	35.30000 -0.27	35.84	35.08	35.14	71,496
29 Dec 23	35.57000 -0.64	36.11	35.53	36.07	85,280
28 Dec 23	36.21000 +0.03	36.31	35.95	36.14	75,619
27 Dec 23	36.18000 +0.00	36.41	35.96	36.36	51,478
26 Dec 23	36.18000 +0.35	36.35	35.78	36.06	74,397
22 Dec 23	35.83000 +0.06	36.41	35.56	35.82	67,667
21 Dec 23	35.77000 +0.37	35.81	35.31	35.65	67,833
20 Dec 23	35.40000 -0.44	36.78	35.38	35.95	122,716
19 Dec 23	35.84000 +0.14	36.05	35.20	35.81	147,519
18 Dec 23	35.70000 -0.01	36.22	35.00	35.79	97,497
15 Dec 23	35.71000 -0.11	36.46	35.59	35.94	239,240
14 Dec 23	35.82000 +0.50	36.91	35.23	36.24	228,119
13 Dec 23	35.32000 +1.78	35.34	33.43	33.77	188,540
12 Dec 23	33.54000 -0.28	33.88	33.32	33.88	49,394
11 Dec 23	33.82000 +0.01	33.97	33.57	33.77	68,253
08 Dec 23	33.81000 +0.26	34.19	33.65	33.73	91,499
07 Dec 23	33.55000 +0.69	33.56	32.99	33.00	79,014
06 Dec 23	32.86000 +0.04	34.01	32.77	33.05	89,118
05 Dec 23	32.82000 -0.33	33.02	32.54	33.02	107,891
04 Dec 23	33.15000 +0.23	33.18	32.55	32.78	136,060
01 Dec 23	32.92000 +1.15	33.00	31.33	31.56	315,978
30 Nov 23	31.77000 -0.53	32.64	31.72	32.64	188,245
29 Nov 23	32.30000 +0.14	32.92	32.15	32.38	104,430
28 Nov 23	32.16000 -0.47	32.41	31.07	32.28	72,145
27 Nov 23	32.63000 -0.36	33.07	32.55	33.07	55,924
24 Nov 23	32.99000 +0.13	33.25	32.61	33.00	67,524
22 Nov 23	32.86000 +0.07	33.45	32.58	33.00	110,234
21 Nov 23	32.79000 -0.22	33.06	32.19	33.06	98,297
20 Nov 23	33.01000 +0.05	33.03	32.24	32.80	146,531
17 Nov 23	32.96000 +0.09	33.56	32.78	33.22	150,101
16 Nov 23	32.87000 -0.32	33.25	32.42	33.15	116,380
15 Nov 23	33.19000 +0.13	33.66	32.93	33.13	79,936
14 Nov 23	33.06000 +1.93	33.27	31.44	32.22	191,753
13 Nov 23	31.13000 -0.03	31.20	30.64	30.93	44,811
10 Nov 23	31.16000 +0.12	31.37	30.88	31.10	61,652
09 Nov 23	31.04000 -0.86	32.02	31.03	31.89	74,218
08 Nov 23	31.90000 -0.38	32.51	31.61	32.51	51,140
07 Nov 23	32.28000 -0.18	32.44	32.01	32.21	70,080
06 Nov 23	32.46000 +0.01	32.78	32.24	32.52	102,826
03 Nov 23	32.45000 +1.08	32.85	31.92	32.00	149,419
02 Nov 23	31.37000 +1.68	31.43	29.67	30.00	210,850
01 Nov 23	29.69000 +0.10	29.90	29.32	29.69	111,834
31 Oct 23	29.59000 -0.08	29.60	29.21	29.54	56,380
30 Oct 23	29.67000 +0.27	29.96	29.44	29.80	77,900
27 Oct 23	29.40000 +0.61	30.53	29.20	29.56	149,915
26 Oct 23	28.79000 +1.71	29.66	27.46	27.46	101,058
25 Oct 23	27.08000 -0.09	28.91	26.68	27.22	71,061
24 Oct 23	27.17000 -0.13	27.52	26.87	27.36	57,217
23 Oct 23	27.30000 -0.10	27.95	27.28	27.45	64,229
20 Oct 23	27.40000 -0.88	28.31	27.35	28.31	83,012
19 Oct 23	28.28000 -0.33	28.88	28.17	28.60	60,465
18 Oct 23	28.61000 -0.87	29.20	28.55	29.20	50,588
17 Oct 23	29.48000 +0.75	29.75	28.70	28.70	82,430
16 Oct 23	28.73000 +0.53	28.97	28.40	28.51	71,656
13 Oct 23	28.20000 -0.47	28.84	28.18	28.84	49,583
12 Oct 23	28.67000 -0.18	28.81	28.37	28.77	49,958
11 Oct 23	28.85000 +0.20	29.00	28.56	28.60	43,367
10 Oct 23	28.65000 +0.27	28.85	28.53	28.72	66,787
09 Oct 23	28.38000 -0.27	28.86	28.23	28.23	64,623
06 Oct 23	28.65000 -0.15	29.07	28.24	28.56	163,717
05 Oct 23	28.80000 +0.47	28.92	28.33	28.33	82,590
04 Oct 23	28.33000 +0.63	28.45	27.56	27.77	63,572
03 Oct 23	27.70000 -0.68	28.39	27.66	28.39	103,363
02 Oct 23	28.38000 -0.49	28.87	28.27	28.69	72,999
29 Sep 23	28.87000 +0.43	29.07	28.69	28.71	64,935
28 Sep 23	28.44000 -0.06	28.88	28.15	28.41	60,532
27 Sep 23	28.50000 -0.25	28.85	28.30	28.75	55,932
26 Sep 23	28.75000 -0.27	29.18	28.68	28.69	58,436
25 Sep 23	29.02000 +1.00	29.09	27.79	27.79	58,383
22 Sep 23	28.02000 +0.06	28.12	27.59	27.96	53,704
21 Sep 23	27.96000 -0.24	28.14	27.80	28.14	82,523
20 Sep 23	28.20000 -0.24	28.66	27.99	27.99	82,040
19 Sep 23	28.44000 -0.25	29.13	28.42	28.83	48,621
18 Sep 23	28.69000 -0.47	29.18	28.55	29.16	60,222
15 Sep 23	29.16000 -0.51	29.93	28.52	29.48	170,600
14 Sep 23	29.67000 +0.81	29.74	29.17	29.18	70,815
13 Sep 23	28.86000 -0.26	29.15	28.71	29.15	60,208
12 Sep 23	29.12000 +0.11	29.47	29.00	29.00	44,880
11 Sep 23	29.01000 -0.30	29.63	28.98	29.60	72,543
08 Sep 23	29.31000 +0.02	29.69	29.06	29.29	52,277
07 Sep 23	29.29000 -0.54	29.75	29.23	29.72	115,158
06 Sep 23	29.83000 -1.04	30.91	29.76	30.91	90,711
05 Sep 23	30.87000 -0.30	31.01	29.95	30.92	106,547
01 Sep 23	31.17000 +0.48	31.34	30.69	30.69	58,345
31 Aug 23	30.69000 +0.60	30.98	30.09	30.13	113,844
30 Aug 23	30.09000 -0.06	30.61	29.77	30.06	72,074
29 Aug 23	30.15000 -0.03	30.35	29.90	30.15	41,186
28 Aug 23	30.18000 +0.21	30.59	29.94	29.94	55,613
25 Aug 23	29.97000 -0.39	30.60	29.89	30.49	38,075
24 Aug 23	30.36000 +0.32	30.60	29.85	29.85	91,551
23 Aug 23	30.04000 -0.05	30.49	29.90	30.06	55,586
22 Aug 23	30.09000 -0.69	30.84	30.08	30.61	68,162
21 Aug 23	30.78000 -0.24	31.04	30.39	31.02	76,722
18 Aug 23	31.02000 +0.20	31.40	30.55	30.55	71,512
17 Aug 23	30.82000 +0.19	31.87	30.62	30.73	61,704
16 Aug 23	30.63000 -0.31	31.89	30.61	30.94	72,225
15 Aug 23	30.94000 -0.83	31.58	30.81	31.44	79,745
14 Aug 23	31.77000 -0.40	32.29	31.33	31.93	81,023
11 Aug 23	32.17000 -0.05	32.39	31.99	31.99	62,349
10 Aug 23	32.22000 -0.42	33.03	32.05	32.87	65,664
09 Aug 23	32.64000 +0.00	32.94	32.24	32.45	59,121
08 Aug 23	32.64000 -0.60	32.74	31.87	32.40	89,567
07 Aug 23	33.24000 +0.48	33.72	32.81	32.87	72,236
04 Aug 23	32.76000 -0.20	33.58	32.70	32.86	70,653
03 Aug 23	32.96000 +0.53	33.36	32.28	32.36	64,982
02 Aug 23	32.43000 -0.40	32.81	32.01	32.29	66,591
01 Aug 23	32.83000 +0.23	32.84	32.08	32.53	73,490
31 Jul 23	32.60000 +0.09	32.83	32.28	32.46	91,161
28 Jul 23	32.51000 -0.08	32.72	30.46	30.63	136,799
27 Jul 23	32.59000 -0.99	34.07	32.25	33.99	109,762
26 Jul 23	33.58000 +0.98	33.86	32.94	33.06	103,023
25 Jul 23	32.60000 -0.38	33.16	32.59	32.83	115,643
24 Jul 23	32.98000 +0.71	33.17	32.26	32.26	89,019
21 Jul 23	32.27000 +0.04	32.50	31.73	32.38	111,968
20 Jul 23	32.23000 -0.01	32.46	31.68	32.23	130,022
19 Jul 23	32.24000 +0.47	32.47	31.82	31.97	121,231
18 Jul 23	31.77000 +1.02	31.91	30.76	30.76	89,082
17 Jul 23	30.75000 +0.30	31.21	30.21	30.22	60,801
14 Jul 23	30.45000 -0.31	30.94	29.85	30.94	85,423
13 Jul 23	30.76000 +0.80	30.92	30.00	30.24	109,012
12 Jul 23	29.96000 +0.69	30.46	29.71	29.98	96,384
11 Jul 23	29.27000 +0.13	29.72	29.03	29.26	55,117
10 Jul 23	29.14000 +0.40	29.73	28.62	28.62	80,570
07 Jul 23	28.74000 +0.19	29.30	28.46	28.46	132,234
06 Jul 23	28.55000 -0.94	28.95	28.36	28.90	104,423
05 Jul 23	29.49000 -0.19	29.90	28.99	29.61	82,745
03 Jul 23	29.68000 +0.38	29.72	29.08	29.08	25,826
30 Jun 23	29.30000 -0.59	30.09	29.23	30.09	73,100
29 Jun 23	29.89000 +0.66	30.19	29.47	29.47	57,853
28 Jun 23	29.23000 -0.34	29.56	28.95	29.49	56,880
27 Jun 23	29.57000 +0.05	30.24	29.46	29.69	65,915
26 Jun 23	29.52000 -0.13	30.38	29.47	29.70	82,107
23 Jun 23	29.65000 -0.55	30.65	29.36	29.89	939,242
22 Jun 23	30.20000 -0.72	30.89	29.46	30.75	114,142
21 Jun 23	30.92000 +0.12	31.45	30.61	30.65	111,759
20 Jun 23	30.80000 -0.29	31.09	30.56	30.96	82,158
16 Jun 23	31.09000 -0.31	31.73	30.75	31.73	177,960
15 Jun 23	31.40000 +0.59	31.62	30.77	30.77	100,416
14 Jun 23	30.81000 -0.91	32.31	30.65	32.09	100,471
13 Jun 23	31.72000 +0.99	31.76	30.54	30.87	125,722
12 Jun 23	30.73000 -0.08	31.52	30.51	31.14	84,222
09 Jun 23	30.81000 -0.47	31.49	30.66	31.28	71,954
08 Jun 23	31.28000 -0.55	31.74	30.84	31.70	89,527
07 Jun 23	31.83000 +0.46	32.69	31.62	31.76	166,936
06 Jun 23	31.37000 +1.69	31.95	29.63	29.63	124,882
05 Jun 23	29.68000 -1.33	30.60	29.48	30.54	69,098
02 Jun 23	31.01000 +2.22	31.09	29.21	29.32	116,780
01 Jun 23	28.79000 +0.34	29.16	28.20	28.67	59,508
31 May 23	28.45000 -0.99	29.42	28.37	29.42	130,389
30 May 23	29.44000 -0.26	30.97	29.23	29.69	92,247
26 May 23	29.70000 +0.23	29.94	29.02	29.06	68,199
25 May 23	29.47000 -0.11	30.57	29.17	29.73	78,235
24 May 23	29.58000 -0.52	30.94	28.58	30.53	113,815
23 May 23	30.10000 -0.31	31.36	29.92	29.96	110,733
22 May 23	30.41000 +1.80	30.59	28.60	28.60	88,375
19 May 23	28.61000 -0.54	30.29	28.46	29.56	136,660
18 May 23	29.15000 +0.12	29.30	28.58	29.20	79,076
17 May 23	29.03000 +2.14	29.10	27.00	27.29	106,438
16 May 23	26.89000 -0.27	27.59	26.85	27.16	67,214
15 May 23	27.16000 +0.75	28.13	26.33	26.33	88,373
12 May 23	26.41000 +0.06	26.95	25.59	26.26	70,132
11 May 23	26.35000 -0.42	26.49	25.88	26.39	97,982
10 May 23	26.77000 +0.08	27.39	26.50	27.04	128,462
09 May 23	26.69000 -0.83	27.40	26.58	27.40	69,635
08 May 23	27.52000 -0.53	28.49	27.42	28.49	105,075
05 May 23	28.05000 +1.54	29.95	27.13	27.23	127,843
04 May 23	26.51000 -0.54	27.15	25.66	26.83	147,228
03 May 23	27.05000 +0.26	28.11	26.92	27.00	143,575
02 May 23	26.79000 -1.90	28.74	26.42	28.66	131,562
01 May 23	28.69000 -0.74	29.84	28.56	29.40	132,293
28 Apr 23	29.43000 +0.03	30.10	28.40	30.10	107,626
27 Apr 23	29.40000 -1.33	31.36	28.11	30.74	144,560
26 Apr 23	30.73000 +0.17	30.87	30.25	30.25	111,051
25 Apr 23	30.56000 -1.05	31.80	30.44	31.33	60,578
24 Apr 23	31.61000 -0.61	32.27	30.81	32.15	51,851
21 Apr 23	32.22000 +0.15	32.28	31.88	31.97	74,112
20 Apr 23	32.07000 -0.03	32.30	31.69	31.84	62,577
19 Apr 23	32.10000 +1.06	32.26	30.79	31.08	88,563
18 Apr 23	31.04000 -0.91	31.84	30.78	31.84	103,143
17 Apr 23	31.95000 +0.68	31.96	31.00	31.16	51,950
14 Apr 23	31.27000 -0.59	32.61	31.06	32.04	76,778
13 Apr 23	31.86000 +0.58	31.98	31.16	31.28	70,938
12 Apr 23	31.28000 -0.54	32.09	31.18	31.95	66,697
11 Apr 23	31.82000 -0.19	32.23	31.66	31.88	103,002
10 Apr 23	32.01000 +0.09	32.19	31.59	31.66	236,216
06 Apr 23	31.92000 +0.48	32.21	31.40	31.40	62,351
05 Apr 23	31.44000 -0.43	31.90	31.36	31.53	64,880
04 Apr 23	31.87000 -0.38	32.48	31.47	32.42	84,313
03 Apr 23	32.25000 +0.10	32.47	31.66	32.09	103,212
31 Mar 23	32.15000 +0.42	32.32	31.65	31.82	136,841
30 Mar 23	31.73000 -1.14	33.00	31.53	33.00	89,145
29 Mar 23	32.87000 -0.16	33.28	32.29	33.24	88,232
28 Mar 23	33.03000 -0.38	33.41	32.74	33.34	78,569
27 Mar 23	33.41000 +0.19	34.35	33.41	33.72	85,102
24 Mar 23	33.22000 +1.11	33.30	31.86	31.90	102,473
23 Mar 23	32.11000 -0.37	32.69	31.47	32.69	117,093
22 Mar 23	32.48000 -1.62	34.19	32.44	34.04	93,199
21 Mar 23	34.10000 +1.30	35.26	33.29	33.67	118,231
20 Mar 23	32.80000 -0.84	34.81	32.53	34.06	171,750
17 Mar 23	33.64000 -1.48	34.71	33.43	34.71	312,175
16 Mar 23	35.12000 +0.75	36.20	33.84	34.06	166,253
15 Mar 23	34.37000 +0.48	34.95	32.40	32.82	173,708
14 Mar 23	33.89000 +0.10	36.26	33.77	36.00	261,461
13 Mar 23	33.79000 -0.17	34.78	30.41	32.31	442,251
10 Mar 23	33.96000 -0.73	34.52	32.63	34.48	185,133
09 Mar 23	34.69000 -1.76	36.19	34.61	36.17	134,646
08 Mar 23	36.45000 -0.42	37.00	36.07	36.72	83,613
07 Mar 23	36.87000 -0.46	37.87	36.74	37.12	59,123
06 Mar 23	37.33000 -0.34	37.86	37.12	37.82	77,713
03 Mar 23	37.67000 +0.43	37.83	37.15	37.32	65,734
02 Mar 23	37.24000 -0.41	37.46	36.96	37.40	85,574
01 Mar 23	37.65000 -0.26	37.89	37.51	37.77	67,131
28 Feb 23	37.91000 -0.10	38.46	37.22	37.99	355,045
27 Feb 23	38.01000 -0.26	38.61	37.78	38.48	63,250
24 Feb 23	38.27000 -0.53	38.77	38.07	38.61	90,678
23 Feb 23	38.80000 +0.37	39.76	38.50	38.50	102,775
22 Feb 23	38.43000 -0.65	39.53	38.12	39.09	114,107
21 Feb 23	39.08000 -0.56	39.49	38.41	38.41	155,875
17 Feb 23	39.64000 +0.51	39.83	39.11	39.30	74,038
16 Feb 23	39.13000 +0.02	39.40	38.53	38.88	77,200
15 Feb 23	39.11000 +0.22	39.18	38.59	38.73	71,284
14 Feb 23	38.89000 -0.37	39.28	38.58	38.90	83,255
13 Feb 23	39.26000 +0.59	39.26	38.71	38.71	49,942
10 Feb 23	38.67000 +0.24	38.80	38.16	38.16	50,085
09 Feb 23	38.43000 -0.60	39.62	38.38	39.00	38,277
08 Feb 23	39.03000 -0.26	39.37	38.14	39.26	66,426
07 Feb 23	39.29000 +0.15	39.39	37.00	38.86	61,250
06 Feb 23	39.14000 -0.62	39.71	39.08	39.66	69,887
03 Feb 23	39.76000 +0.43	39.84	38.94	39.21	92,706
02 Feb 23	39.33000 +0.90	39.52	37.14	38.44	121,418
01 Feb 23	38.43000 +0.93	38.83	36.80	37.50	145,158
31 Jan 23	37.50000 +0.66	37.53	36.72	36.81	100,710
30 Jan 23	36.84000 -0.04	37.52	36.12	36.65	84,980
27 Jan 23	36.88000 -2.08	38.22	36.11	38.00	266,998
26 Jan 23	38.96000 +0.19	39.37	37.68	39.37	145,644
25 Jan 23	38.77000 +0.19	38.95	37.60	38.28	106,888
24 Jan 23	38.58000 -0.14	38.94	38.16	38.51	80,269
23 Jan 23	38.72000 +0.48	38.83	37.71	38.34	60,560
20 Jan 23	38.24000 -0.03	38.88	38.05	38.58	109,714
19 Jan 23	38.27000 +0.37	38.49	37.61	37.78	78,640
18 Jan 23	37.90000 -0.56	38.65	37.83	38.22	122,397
17 Jan 23	38.46000 +0.75	38.67	37.34	37.84	127,593
13 Jan 23	37.71000 +0.14	37.75	36.66	37.09	63,954
12 Jan 23	37.57000 +0.61	38.47	36.95	37.00	88,021
11 Jan 23	36.96000 +0.38	36.97	36.38	36.69	52,696
10 Jan 23	36.58000 +0.39	36.76	35.83	36.06	66,960
09 Jan 23	36.19000 -0.39	36.61	35.96	36.61	59,588
06 Jan 23	36.58000 +1.08	36.70	35.70	35.84	63,383
05 Jan 23	35.50000 -0.63	36.10	35.36	35.96	83,896
04 Jan 23	36.13000 -0.20	36.85	36.07	36.59	77,188
03 Jan 23	36.33000 -0.37	36.78	36.06	36.70	92,363
30 Dec 22	36.70000 -0.05	36.71	36.30	36.52	86,647
29 Dec 22	36.75000 +0.68	36.81	36.08	36.30	67,715
28 Dec 22	36.07000 -0.32	36.63	35.99	36.51	64,637
27 Dec 22	36.39000 -0.15	36.74	36.11	36.54	41,234
23 Dec 22	36.54000 +0.42	36.67	35.84	36.16	58,662
22 Dec 22	36.12000 -0.13	36.14	35.44	36.14	75,420
21 Dec 22	36.25000 +0.49	36.63	35.91	35.99	75,755
20 Dec 22	35.76000 -0.31	36.31	35.51	35.98	168,948
19 Dec 22	36.07000 -0.18	36.84	35.99	36.53	119,003
16 Dec 22	36.25000 -0.25	36.76	36.15	36.61	364,941
15 Dec 22	36.50000 -0.08	37.05	36.14	36.22	210,807
14 Dec 22	36.58000 -0.29	37.02	36.22	36.61	255,140
13 Dec 22	36.87000 -1.67	39.46	36.69	39.11	182,902
12 Dec 22	38.54000 -0.31	39.27	38.37	38.87	94,012
09 Dec 22	38.85000 +0.52	39.14	38.06	38.14	82,481
08 Dec 22	38.33000 -0.29	39.12	38.16	38.89	78,833
07 Dec 22	38.62000 -0.14	39.16	38.32	38.58	60,440
06 Dec 22	38.76000 -0.54	39.26	38.56	39.11	90,443
05 Dec 22	39.30000 -1.06	40.36	38.73	40.36	94,947
02 Dec 22	40.36000 -0.30	40.64	39.53	40.33	66,369
01 Dec 22	40.66000 -0.26	41.09	40.47	41.09	67,996
30 Nov 22	40.92000 +0.56	40.97	39.46	40.45	151,328
29 Nov 22	40.36000 -0.39	41.12	40.34	40.64	69,693
28 Nov 22	40.75000 -1.40	41.93	40.54	41.83	100,846
25 Nov 22	42.15000 +0.31	42.26	40.28	41.96	43,530
23 Nov 22	41.84000 -0.06	42.00	41.66	41.82	61,275
22 Nov 22	41.90000 +0.11	42.06	41.42	42.00	74,546
21 Nov 22	41.79000 +0.20	42.16	41.31	41.51	66,514
18 Nov 22	41.59000 -0.33	42.80	41.47	42.50	175,453
17 Nov 22	41.92000 -0.47	42.19	41.65	42.19	72,656
16 Nov 22	42.39000 -0.04	42.60	42.06	42.36	87,361
15 Nov 22	42.43000 +0.29	43.00	42.10	42.36	89,379
14 Nov 22	42.14000 -0.03	42.93	41.69	41.83	127,090
11 Nov 22	42.17000 -0.65	42.97	41.28	42.94	105,709
10 Nov 22	42.82000 +1.62	43.01	42.14	42.18	123,775
09 Nov 22	41.20000 -0.07	41.87	40.65	41.25	101,060
08 Nov 22	41.27000 -0.25	41.80	41.06	41.78	73,976
07 Nov 22	41.52000 +0.82	41.79	41.21	41.27	77,208
14 Oct 22	40.70000 +0.33	40.92	40.32	40.52	107,049
13 Oct 22	40.37000 +1.83	40.39	38.20	38.20	144,399
12 Oct 22	38.54000 -0.20	38.90	38.34	38.70	62,320
11 Oct 22	38.74000 -0.34	39.29	38.46	38.82	84,342
10 Oct 22	39.08000 +0.13	39.56	38.75	39.30	123,858
07 Oct 22	38.95000 -0.99	40.40	38.64	39.64	102,855
06 Oct 22	39.94000 -0.12	40.20	39.57	39.90	67,048
05 Oct 22	40.06000 -0.26	40.30	39.40	40.10	107,859
04 Oct 22	40.32000 +1.45	40.32	39.08	39.08	148,880
03 Oct 22	38.87000 +0.40	39.03	38.16	38.57	158,486
30 Sep 22	38.47000 -0.62	39.46	38.47	39.09	104,786
29 Sep 22	39.09000 -0.80	39.58	38.86	39.58	100,297
28 Sep 22	39.89000 +0.24	40.08	39.23	39.70	111,447
27 Sep 22	39.65000 -0.38	40.25	39.04	40.25	223,395
26 Sep 22	40.03000 +0.12	40.24	39.75	39.98	146,161
23 Sep 22	39.91000 -0.41	39.99	39.56	39.96	87,118
22 Sep 22	40.32000 -0.64	41.10	39.72	40.88	109,277
21 Sep 22	40.96000 -0.09	41.45	40.83	40.93	71,533
20 Sep 22	41.05000 -0.20	41.21	40.70	40.96	42,897
19 Sep 22	41.25000 +0.94	41.25	39.98	39.98	88,995
16 Sep 22	40.31000 -0.44	40.67	40.08	40.60	533,878
15 Sep 22	40.75000 +0.17	40.96	40.37	40.37	109,099
14 Sep 22	40.58000 +0.08	40.74	40.19	40.55	96,093
13 Sep 22	40.50000 -0.78	41.07	40.39	40.89	115,084
12 Sep 22	41.28000 -0.17	41.89	41.07	41.49	73,006
09 Sep 22	41.45000 +0.42	41.55	39.10	41.26	79,039
08 Sep 22	41.03000 +0.38	41.05	40.14	40.54	85,702
07 Sep 22	40.65000 +0.28	40.86	40.08	40.14	111,357
06 Sep 22	40.37000 +0.38	41.07	39.93	40.37	206,693
02 Sep 22	39.99000 -0.70	41.14	39.77	40.90	74,979
01 Sep 22	40.69000 -0.16	40.98	40.20	40.70	96,860
31 Aug 22	40.85000 -0.08	41.32	40.74	40.94	70,085
30 Aug 22	40.93000 +0.01	41.17	40.53	41.17	58,061
29 Aug 22	40.92000 -0.88	41.74	40.69	41.74	59,541
26 Aug 22	41.80000 -1.12	43.18	41.70	42.87	55,393
25 Aug 22	42.92000 +0.29	43.13	42.51	42.68	44,904
24 Aug 22	42.63000 -0.44	43.26	42.47	43.25	44,971
23 Aug 22	43.07000 -0.63	43.98	43.04	43.80	44,963
22 Aug 22	43.70000 -1.23	44.71	43.46	44.43	50,395
19 Aug 22	44.93000 -0.57	45.47	44.46	45.47	93,848
18 Aug 22	45.50000 -0.13	45.77	45.21	45.52	39,637
17 Aug 22	45.63000 -0.08	45.76	44.96	45.46	61,178
16 Aug 22	45.71000 -1.31	46.68	45.38	46.68	79,566
15 Aug 22	47.02000 +1.54	47.28	43.85	45.12	153,512
12 Aug 22	45.48000 +0.95	45.48	44.47	44.63	62,403
11 Aug 22	44.53000 +0.44	44.66	44.17	44.20	46,037
10 Aug 22	44.09000 +0.42	44.60	43.90	44.00	70,591
09 Aug 22	43.67000 +0.27	43.71	43.21	43.28	105,400
08 Aug 22	43.40000 +0.26	43.64	43.12	43.21	58,641
05 Aug 22	43.14000 +0.15	43.54	42.66	42.79	38,838
04 Aug 22	42.99000 -0.20	43.31	42.68	43.31	75,658
03 Aug 22	43.19000 +0.20	43.60	42.84	43.29	59,259
02 Aug 22	42.99000 -0.01	43.00	42.35	42.88	56,760
01 Aug 22	43.00000 -0.07	43.16	42.61	43.06	75,067
29 Jul 22	43.07000 +0.33	43.40	42.76	42.76	64,163
28 Jul 22	42.74000 +0.69	42.84	41.03	41.92	73,774
27 Jul 22	42.05000 +0.48	42.20	41.38	41.38	45,091
26 Jul 22	41.57000 +0.37	41.61	40.88	40.88	41,494
25 Jul 22	41.20000 +0.73	41.27	40.21	40.67	37,547
22 Jul 22	40.47000 -0.27	40.99	40.26	40.68	33,810
21 Jul 22	40.74000 +0.02	40.75	40.03	40.50	38,422
20 Jul 22	40.72000 +0.47	40.72	39.89	39.95	47,338
19 Jul 22	40.25000 +0.56	40.62	39.86	39.86	34,925
18 Jul 22	39.69000 +0.15	40.26	39.50	39.83	51,641
15 Jul 22	39.54000 +1.14	39.62	38.42	38.81	81,484
14 Jul 22	38.40000 -0.40	38.95	37.79	38.22	48,725
13 Jul 22	38.80000 -0.50	40.06	38.70	39.06	72,893
12 Jul 22	39.30000 -0.15	39.89	39.05	39.33	42,022
11 Jul 22	39.45000 +0.39	39.45	38.71	38.71	123,467
08 Jul 22	39.06000 -0.21	39.35	38.57	39.35	54,535
07 Jul 22	39.27000 -0.25	39.99	39.11	39.67	43,162
06 Jul 22	39.52000 -0.19	39.87	39.03	39.54	53,409
05 Jul 22	39.71000 +0.01	39.74	38.62	39.08	51,967
01 Jul 22	39.70000 +0.90	39.71	38.42	38.46	44,740
30 Jun 22	38.80000 -0.34	38.99	38.53	38.84	47,307
29 Jun 22	39.14000 +0.09	39.61	38.24	39.25	62,192
28 Jun 22	39.05000 -0.42	40.00	39.02	39.62	45,437
27 Jun 22	39.47000 +0.42	39.67	39.15	39.45	45,873
24 Jun 22	39.05000 +0.24	39.68	38.85	38.85	181,068
23 Jun 22	38.81000 -0.66	39.65	38.40	39.48	103,255
22 Jun 22	39.47000 -0.26	39.78	39.38	39.41	43,152
21 Jun 22	39.73000 +1.22	39.83	38.54	38.89	95,413
17 Jun 22	38.51000 +0.03	38.81	38.01	38.73	307,466
16 Jun 22	38.48000 -0.88	39.95	38.33	38.83	108,688
15 Jun 22	39.36000 +0.10	39.81	39.16	39.38	61,492
14 Jun 22	39.26000 +0.43	39.29	38.62	38.92	62,956
13 Jun 22	38.83000 -0.08	39.85	38.09	38.34	112,926
10 Jun 22	38.91000 -0.19	39.15	38.25	38.61	79,897
09 Jun 22	39.10000 -1.71	40.85	39.05	40.63	51,299
08 Jun 22	40.81000 +0.09	41.02	40.16	40.68	135,276
07 Jun 22	40.72000 +0.12	40.88	40.18	40.50	31,852
06 Jun 22	40.60000 +0.20	41.34	40.40	40.40	65,204
03 Jun 22	40.40000 -0.69	41.33	40.25	40.84	164,133
02 Jun 22	41.09000 +1.68	41.12	39.14	39.40	152,757
01 Jun 22	39.41000 +0.33	39.47	38.13	39.35	90,029
31 May 22	39.08000 +0.21	39.09	38.05	38.88	129,955
27 May 22	38.87000 +0.70	38.88	38.22	38.46	55,280
26 May 22	38.17000 +0.16	38.82	38.13	38.82	42,893
25 May 22	38.01000 -0.05	38.44	37.40	37.40	51,352
24 May 22	38.06000 +0.32	38.06	37.08	37.70	86,316
23 May 22	37.74000 +0.35	38.12	37.45	37.45	42,713
20 May 22	37.39000 +0.24	37.61	36.80	37.37	128,322
19 May 22	37.15000 -0.70	37.89	37.06	37.39	58,564
18 May 22	37.85000 -0.64	38.55	37.60	38.01	37,336
17 May 22	38.49000 +1.27	38.71	37.71	37.72	37,996
16 May 22	37.22000 -0.19	37.36	36.82	37.14	35,072
13 May 22	37.41000 -0.27	38.12	37.38	38.03	34,166
12 May 22	37.68000 -0.05	37.81	37.05	37.81	33,081
11 May 22	37.73000 -0.34	38.72	37.58	38.24	38,351
10 May 22	38.07000 -0.24	38.98	37.51	38.44	43,763
09 May 22	38.31000 +0.00	38.72	37.04	37.90	56,538
06 May 22	38.31000 +0.23	38.92	37.39	38.14	64,970
05 May 22	38.08000 -0.97	39.15	37.49	38.65	159,106
04 May 22	39.05000 +0.63	39.13	38.05	38.25	63,558
03 May 22	38.42000 +0.49	38.76	37.61	37.71	69,019
02 May 22	37.93000 +0.25	38.57	37.31	38.21	60,989
29 Apr 22	37.68000 -1.62	39.04	37.40	39.04	58,359
28 Apr 22	39.30000 -0.27	39.93	37.67	38.57	63,139
27 Apr 22	39.57000 -0.06	40.01	39.20	39.57	40,651
26 Apr 22	39.63000 -0.95	40.40	39.53	40.04	41,575
25 Apr 22	40.58000 -0.17	40.91	39.50	40.38	57,963
22 Apr 22	40.75000 -0.66	41.77	40.69	41.54	28,849
21 Apr 22	41.41000 -0.63	42.63	41.31	42.37	28,247
20 Apr 22	42.04000 +0.29	42.72	41.71	41.71	45,107
19 Apr 22	41.75000 +1.14	41.85	40.86	40.86	29,951
18 Apr 22	40.61000 -0.06	41.15	40.09	40.48	66,807
14 Apr 22	40.67000 -0.34	41.26	40.36	41.02	42,948
13 Apr 22	41.01000 +0.52	41.13	40.22	40.27	57,901
12 Apr 22	40.49000 -0.22	41.24	40.42	40.81	27,406
11 Apr 22	40.71000 +0.59	41.01	40.35	40.35	51,069
08 Apr 22	40.12000 -0.33	40.80	40.07	40.59	33,091
07 Apr 22	40.45000 -0.72	41.50	40.34	41.50	34,133
06 Apr 22	41.17000 -0.14	41.57	41.07	41.11	38,172
05 Apr 22	41.31000 -0.38	42.10	41.31	42.10	38,777
04 Apr 22	41.69000 -0.58	42.28	41.49	42.28	35,286
01 Apr 22	42.27000 -0.02	42.71	42.02	42.47	69,931
31 Mar 22	42.29000 -0.31	42.99	41.94	42.55	66,590
30 Mar 22	42.60000 -1.28	43.80	42.40	43.69	40,767
29 Mar 22	43.88000 +0.30	44.35	43.24	43.84	70,458
28 Mar 22	43.58000 +0.06	43.58	42.90	43.34	34,988
25 Mar 22	43.52000 +0.38	43.73	43.09	43.15	28,030
24 Mar 22	43.14000 +0.42	43.21	42.56	42.99	71,350
23 Mar 22	42.72000 -1.46	44.14	42.70	43.81	34,875
22 Mar 22	44.18000 +0.45	44.36	43.70	44.10	32,198
21 Mar 22	43.73000 -0.26	44.23	43.44	44.00	41,447
18 Mar 22	43.99000 -0.21	44.41	42.97	44.15	150,122
17 Mar 22	44.20000 -0.43	44.50	43.82	44.24	24,887
16 Mar 22	44.63000 +0.40	44.98	44.13	44.64	75,541
15 Mar 22	44.23000 +0.10	44.58	43.75	44.37	40,680
14 Mar 22	44.13000 +0.28	44.77	43.84	44.38	42,241
11 Mar 22	43.85000 +0.64	44.45	43.32	43.40	37,850
10 Mar 22	43.21000 -0.40	43.84	42.61	43.10	63,595
09 Mar 22	43.61000 +0.78	44.53	43.42	43.67	53,770
08 Mar 22	42.83000 -0.02	43.89	42.58	43.00	66,728
07 Mar 22	42.85000 -0.93	44.10	42.78	43.39	84,967
04 Mar 22	43.78000 -1.25	44.50	43.44	44.36	46,401
03 Mar 22	45.03000 +0.15	45.18	44.65	44.81	37,365
02 Mar 22	44.88000 +1.65	45.50	43.31	43.31	63,102
01 Mar 22	43.23000 -2.95	46.06	42.70	45.70	87,188
28 Feb 22	46.18000 +0.73	46.55	45.11	45.11	102,718
25 Feb 22	45.45000 +2.26	45.55	43.65	43.65	89,442
24 Feb 22	43.19000 -1.33	44.29	42.12	43.33	167,432
23 Feb 22	44.52000 -0.01	45.09	44.11	44.69	56,983
22 Feb 22	44.53000 -0.24	44.88	44.15	44.53	53,097
18 Feb 22	44.77000 +0.66	45.00	44.06	44.06	59,267
17 Feb 22	44.11000 -0.30	44.53	43.48	44.06	84,861
16 Feb 22	44.41000 +0.21	44.80	43.84	43.97	72,870
15 Feb 22	44.20000 +0.99	44.36	43.12	43.56	75,893
14 Feb 22	43.21000 -0.18	43.69	43.14	43.64	40,406
11 Feb 22	43.39000 -0.20	43.89	43.00	43.24	60,831
10 Feb 22	43.59000 -0.41	43.97	43.16	43.97	59,478
09 Feb 22	44.00000 -0.92	45.04	43.81	44.91	45,827
08 Feb 22	44.92000 +0.47	45.20	44.44	44.48	45,442
07 Feb 22	44.45000 +0.32	44.87	43.81	44.06	63,057
04 Feb 22	44.13000 +0.83	44.20	43.00	43.48	51,887
03 Feb 22	43.30000 -0.17	43.98	43.00	43.41	145,988
02 Feb 22	43.47000 +0.21	43.60	42.61	43.08	73,332
01 Feb 22	43.26000 +0.54	43.32	42.29	42.55	64,890
31 Jan 22	42.72000 +0.85	42.72	41.11	41.64	66,414
28 Jan 22	41.87000 +0.01	42.20	40.75	41.98	47,023
27 Jan 22	41.86000 -0.54	43.25	41.39	43.25	87,117
26 Jan 22	42.40000 -0.50	43.50	41.55	43.25	47,990
25 Jan 22	42.90000 -0.35	43.38	42.07	42.98	56,872
24 Jan 22	43.25000 +0.78	43.28	41.94	41.94	77,372
21 Jan 22	42.47000 +0.20	43.55	41.93	41.93	58,193
20 Jan 22	42.27000 -1.36	43.84	42.20	43.84	82,182
19 Jan 22	43.63000 -0.27	44.36	42.99	44.36	36,628
18 Jan 22	43.90000 -0.81	44.52	43.79	44.24	33,861
14 Jan 22	44.71000 +0.12	44.91	44.03	44.07	29,158
13 Jan 22	44.59000 +0.46	44.87	44.02	44.33	46,388
12 Jan 22	44.13000 -0.16	44.64	43.32	44.53	78,542
11 Jan 22	44.29000 -0.59	44.70	44.02	44.47	45,724
10 Jan 22	44.88000 -0.18	45.33	44.49	45.18	24,126
07 Jan 22	45.06000 -0.26	45.50	45.01	45.23	37,490
06 Jan 22	45.32000 +1.20	45.40	43.86	44.17	27,835
05 Jan 22	44.12000 -0.08	44.46	43.93	44.23	27,396
04 Jan 22	44.20000 +0.68	44.72	43.70	43.70	65,350
03 Jan 22	43.52000 +0.60	44.16	42.78	43.25	41,154
31 Dec 21	42.92000 -0.04	43.16	41.69	42.64	18,688
30 Dec 21	42.96000 -0.24	43.24	42.39	42.39	21,225
29 Dec 21	43.20000 +0.02	43.58	43.14	43.55	29,170
28 Dec 21	43.18000 +0.27	43.50	42.73	42.73	25,825
27 Dec 21	42.91000 +0.51	42.98	42.45	42.66	13,965
23 Dec 21	42.40000 +0.49	42.52	41.97	41.97	30,678
22 Dec 21	41.91000 +0.34	42.09	41.32	41.32	26,862
21 Dec 21	41.57000 +0.87	41.66	40.99	40.99	23,696
20 Dec 21	40.70000 -0.47	40.86	39.72	40.60	45,040
17 Dec 21	41.17000 -0.57	41.44	39.97	41.28	139,515
16 Dec 21	41.74000 +0.02	42.73	41.42	42.32	67,945
15 Dec 21	41.72000 +0.28	42.16	40.69	41.76	69,894
14 Dec 21	41.44000 +0.09	42.02	40.86	41.31	39,375
13 Dec 21	41.35000 -0.76	42.02	40.84	41.80	38,284
10 Dec 21	42.11000 -0.36	42.41	41.38	41.38	27,676
09 Dec 21	42.47000 -0.43	42.80	42.31	42.51	22,023
08 Dec 21	42.90000 -0.08	42.99	42.58	42.76	23,795
07 Dec 21	42.98000 -0.64	44.31	42.68	44.18	59,128
06 Dec 21	43.62000 +0.73	44.21	43.35	43.47	51,553
03 Dec 21	42.89000 -0.82	44.30	42.67	43.80	46,447
02 Dec 21	43.71000 +1.61	44.12	42.33	42.33	49,156
01 Dec 21	42.10000 -0.09	43.74	42.02	43.07	47,308
30 Nov 21	42.19000 -0.65	42.92	42.05	42.37	47,396
29 Nov 21	42.84000 -0.88	44.60	42.82	44.26	43,541
26 Nov 21	43.72000 -2.40	45.01	42.60	44.71	91,776
24 Nov 21	46.12000 -0.47	46.94	46.06	46.94	26,334
23 Nov 21	46.59000 +0.23	47.15	46.38	46.65	91,408
22 Nov 21	46.36000 +0.80	46.93	45.51	45.81	56,992
19 Nov 21	45.56000 +0.00	45.68	43.84	45.55	37,772
18 Nov 21	45.56000 -0.07	46.46	45.17	46.46	45,692
17 Nov 21	45.63000 -0.75	46.73	45.32	46.73	24,455
16 Nov 21	46.38000 +0.00	46.61	45.42	45.91	78,035
15 Nov 21	46.38000 +0.04	47.42	45.93	46.57	42,032
12 Nov 21	46.34000 -0.45	46.63	46.12	46.42	26,230
11 Nov 21	46.79000 +0.09	47.10	46.25	46.78	36,912
10 Nov 21	46.70000 +0.20	47.51	46.54	46.63	38,084
09 Nov 21	46.50000 -0.26	47.58	46.35	46.47	19,828
08 Nov 21	46.76000 +0.09	47.52	46.31	46.93	47,917
05 Nov 21	46.67000 +0.93	47.02	46.06	46.06	70,924
04 Nov 21	45.74000 -0.96	47.00	45.13	46.83	46,297
03 Nov 21	46.70000 +1.13	46.78	45.54	45.54	64,596
02 Nov 21	45.57000 +0.06	46.23	45.50	45.86	85,956
01 Nov 21	45.51000 +0.91	46.24	44.96	44.96	58,514
29 Oct 21	44.60000 +0.45	45.03	44.32	44.32	52,957
28 Oct 21	44.15000 +0.67	44.49	43.19	43.19	33,735
27 Oct 21	43.48000 -1.09	44.81	43.15	44.21	44,425
26 Oct 21	44.57000 -0.15	45.00	44.46	44.94	36,938
25 Oct 21	44.72000 -0.06	44.91	44.20	44.91	39,968
22 Oct 21	44.78000 +0.63	44.98	43.16	44.35	58,087
21 Oct 21	44.15000 -0.12	44.51	43.97	44.40	20,756
20 Oct 21	44.27000 +1.03	44.47	43.03	43.03	81,079
19 Oct 21	43.24000 -0.13	43.70	43.05	43.70	20,314
18 Oct 21	43.37000 +0.07	43.94	43.16	43.28	27,158
15 Oct 21	43.30000 -0.08	44.00	43.17	43.92	60,062
14 Oct 21	43.38000 +0.48	43.92	42.68	43.35	65,614
13 Oct 21	42.90000 -0.07	43.05	42.16	42.97	34,040
12 Oct 21	42.97000 +0.23	43.50	42.77	43.24	32,483
11 Oct 21	42.74000 -0.73	43.58	42.69	43.54	24,294
08 Oct 21	43.47000 -0.07	43.63	43.31	43.49	40,530
07 Oct 21	43.54000 +0.57	43.54	43.31	43.37	36,147
06 Oct 21	42.97000 -0.13	43.21	42.36	42.86	29,830
05 Oct 21	43.10000 -0.31	43.86	42.65	43.86	34,460
04 Oct 21	43.41000 +0.18	43.85	43.21	43.50	31,344
01 Oct 21	43.23000 +0.88	43.80	42.35	42.35	33,556
30 Sep 21	42.35000 -0.73	43.33	42.19	43.33	27,919
29 Sep 21	43.08000 +0.48	43.67	40.96	42.73	30,838
28 Sep 21	42.60000 -0.12	43.67	42.44	42.95	32,060
27 Sep 21	42.72000 +1.23	43.96	41.67	41.71	62,744
24 Sep 21	41.49000 +0.37	42.20	41.10	41.11	49,652
23 Sep 21	41.12000 +0.70	41.68	40.83	40.83	37,547
22 Sep 21	40.42000 +0.78	41.39	40.01	40.02	38,084
21 Sep 21	39.64000 +0.00	40.24	39.16	40.24	25,790
20 Sep 21	39.64000 -0.76	39.90	38.60	39.46	48,736
17 Sep 21	40.40000 +1.10	41.22	38.93	39.62	178,858
16 Sep 21	39.30000 -0.71	40.97	38.47	40.10	76,697
15 Sep 21	40.01000 +0.84	40.20	39.17	39.18	38,928
14 Sep 21	39.17000 -1.12	40.62	39.15	40.62	39,503
13 Sep 21	40.29000 +0.19	40.66	39.57	39.59	38,973
10 Sep 21	40.10000 -0.24	41.00	39.74	40.69	31,907
09 Sep 21	40.34000 -0.71	41.47	39.72	40.96	64,927
08 Sep 21	41.05000 -0.15	41.44	40.87	40.91	40,815
07 Sep 21	41.20000 +0.09	41.40	40.76	41.24	28,782
03 Sep 21	41.11000 -0.09	41.42	40.91	41.25	27,564
02 Sep 21	41.20000 +0.14	41.33	40.94	40.96	33,590
01 Sep 21	41.06000 -0.09	41.29	40.65	41.26	38,864
31 Aug 21	41.15000 +0.93	41.50	39.80	40.00	51,611
30 Aug 21	40.22000 -0.59	41.16	38.44	41.02	25,449
27 Aug 21	40.81000 +1.04	41.48	39.48	40.14	42,280
26 Aug 21	39.77000 -0.78	41.13	39.67	40.78	44,190
25 Aug 21	40.55000 -0.33	40.99	40.38	40.62	32,892
24 Aug 21	40.88000 -0.15	41.31	40.20	40.81	34,334
23 Aug 21	41.03000 +0.63	41.53	40.05	40.38	35,744
20 Aug 21	40.40000 +0.46	40.98	39.60	39.72	71,936
19 Aug 21	39.94000 -0.16	40.00	39.00	39.59	25,934
18 Aug 21	40.10000 -0.57	41.34	40.05	40.64	27,471
17 Aug 21	40.67000 -0.73	41.60	40.58	41.07	21,763
16 Aug 21	41.40000 +0.00	41.80	40.55	41.02	14,822
13 Aug 21	41.40000 -0.65	42.08	41.16	42.08	30,843
12 Aug 21	42.05000 -0.17	43.55	38.17	42.41	20,185
11 Aug 21	42.22000 +0.26	44.99	41.33	42.20	28,219
10 Aug 21	41.96000 +0.22	41.97	40.82	41.61	20,429
09 Aug 21	41.74000 -0.40	42.26	41.08	41.90	76,153
06 Aug 21	42.14000 +1.43	42.72	40.75	41.18	63,299
05 Aug 21	40.71000 +0.76	40.71	39.35	40.01	17,888
04 Aug 21	39.95000 -0.61	40.42	39.94	40.15	26,183
03 Aug 21	40.56000 +0.57	40.75	39.06	40.29	57,035
02 Aug 21	39.99000 -0.69	41.38	39.07	40.46	81,975
30 Jul 21	40.68000 -0.46	41.65	40.02	41.15	38,867
29 Jul 21	41.14000 +0.16	41.94	40.12	41.81	42,892
28 Jul 21	40.98000 +0.43	41.50	39.81	40.64	31,344
27 Jul 21	40.55000 -0.10	40.98	40.07	40.32	19,479
26 Jul 21	40.65000 +0.46	40.86	40.30	40.32	28,714
23 Jul 21	40.19000 +0.48	40.53	39.26	40.20	29,104
22 Jul 21	39.71000 -1.06	42.97	39.50	40.58	33,463
21 Jul 21	40.77000 +0.27	41.80	40.35	41.09	49,770
20 Jul 21	40.50000 +1.10	41.80	39.48	39.53	100,921
19 Jul 21	39.40000 -1.02	40.17	38.94	39.53	58,544
16 Jul 21	40.42000 -1.20	41.97	40.30	41.97	66,084
15 Jul 21	41.62000 +0.37	41.94	40.80	41.00	29,279
14 Jul 21	41.25000 -0.37	41.91	40.71	41.31	27,871
13 Jul 21	41.62000 -0.89	43.40	41.38	42.58	41,128
12 Jul 21	42.51000 +0.41	42.97	41.31	42.00	28,361
09 Jul 21	42.10000 +1.11	42.31	40.84	41.70	44,754
08 Jul 21	40.99000 -0.55	41.45	40.00	40.56	37,076
07 Jul 21	41.54000 +0.16	42.04	41.25	41.30	43,904
06 Jul 21	41.38000 -0.85	42.26	40.67	42.26	53,193
02 Jul 21	42.23000 -0.86	42.93	42.17	42.93	50,799
01 Jul 21	43.09000 +0.63	43.88	42.81	42.90	67,970
30 Jun 21	42.46000 +0.14	43.24	42.10	42.10	62,682
29 Jun 21	42.32000 -0.08	42.92	42.12	42.77	48,506
28 Jun 21	42.40000 -1.02	43.23	41.83	43.23	48,772
25 Jun 21	43.42000 -0.17	43.99	43.21	43.76	309,535
24 Jun 21	43.59000 +0.73	43.85	42.62	43.06	53,080
23 Jun 21	42.86000 -0.13	43.75	41.99	42.94	68,321
22 Jun 21	42.99000 +0.16	43.17	40.27	42.87	60,266
21 Jun 21	42.83000 +1.99	42.98	41.24	41.26	57,981
18 Jun 21	40.84000 -2.24	42.82	40.44	42.34	138,184
17 Jun 21	43.08000 -1.75	44.93	42.67	44.93	92,636
16 Jun 21	44.83000 +0.40	45.00	43.53	44.14	39,817
15 Jun 21	44.43000 +0.99	44.74	43.13	43.63	49,313
14 Jun 21	43.44000 -0.93	44.98	43.08	44.58	56,867
11 Jun 21	44.37000 -0.04	45.07	43.97	44.53	47,783
10 Jun 21	44.41000 -1.47	46.63	44.20	46.19	105,592
09 Jun 21	45.88000 -0.48	46.33	45.28	46.00	135,422
08 Jun 21	46.36000 +1.08	46.65	44.84	45.08	219,257
07 Jun 21	45.28000 +0.21	45.61	44.85	45.08	59,118
04 Jun 21	45.07000 -0.85	45.97	44.38	45.84	68,560
03 Jun 21	45.92000 +1.69	45.99	43.75	44.29	155,220
02 Jun 21	44.23000 -0.89	45.99	44.06	45.44	95,939
01 Jun 21	45.12000 +0.97	45.59	43.35	43.95	203,597
28 May 21	44.15000 -0.33	44.40	43.69	44.40	50,438
27 May 21	44.48000 +0.82	44.99	43.88	43.95	123,768
26 May 21	43.66000 +0.78	43.98	42.62	42.97	46,211
25 May 21	42.88000 -1.14	44.50	42.78	43.91	83,029
24 May 21	44.02000 -0.29	44.49	43.72	44.25	69,500
21 May 21	44.31000 +0.71	44.56	43.50	43.67	89,631
20 May 21	43.60000 +0.49	43.60	42.50	42.94	52,371
19 May 21	43.11000 -0.28	43.11	41.44	43.00	84,305
18 May 21	43.39000 -1.11	44.78	43.24	44.25	33,593
17 May 21	44.50000 -0.07	44.90	44.21	44.43	57,430
14 May 21	44.57000 +0.22	44.90	44.15	44.70	67,555
13 May 21	44.35000 +0.35	44.98	43.78	43.78	88,187
12 May 21	44.00000 -0.10	45.25	43.30	44.47	118,746
11 May 21	44.10000 +0.02	44.69	43.66	44.69	50,117
10 May 21	44.08000 -0.68	45.00	43.77	44.99	75,922
07 May 21	44.76000 -0.03	45.00	44.37	44.37	48,615
06 May 21	44.79000 -0.21	45.00	43.88	44.90	51,201
05 May 21	45.00000 +0.68	45.01	43.22	44.30	107,159
04 May 21	44.32000 +0.52	44.50	43.04	43.80	78,554
03 May 21	43.80000 +0.07	44.49	43.29	44.00	80,079
30 Apr 21	43.73000 +0.96	44.00	42.50	42.50	145,828
29 Apr 21	42.77000 +1.53	43.08	39.50	42.17	97,542
28 Apr 21	41.24000 +0.01	42.05	40.25	41.48	67,967
27 Apr 21	41.23000 -0.61	42.59	40.59	41.44	54,962
26 Apr 21	41.84000 +0.19	42.62	41.64	41.75	61,304
23 Apr 21	41.65000 +1.21	42.17	40.58	40.58	24,547
22 Apr 21	40.44000 -0.71	42.00	40.43	41.37	27,896
21 Apr 21	41.15000 +0.73	41.38	40.28	40.51	26,954
20 Apr 21	40.42000 -1.56	41.87	40.14	41.87	32,008
19 Apr 21	41.98000 -0.44	42.41	41.23	42.21	39,309
16 Apr 21	42.42000 -0.23	43.50	42.20	43.07	46,746
15 Apr 21	42.65000 -0.10	43.11	42.24	42.78	52,869
14 Apr 21	42.75000 +0.75	43.28	42.11	42.11	34,606
13 Apr 21	42.00000 -0.69	42.56	42.00	42.50	28,401
12 Apr 21	42.69000 -0.08	42.89	42.12	42.67	24,183
09 Apr 21	42.77000 +0.15	43.09	42.46	42.79	35,658
08 Apr 21	42.62000 +0.76	42.86	40.76	41.81	35,331
07 Apr 21	41.86000 -0.77	43.26	41.58	42.60	54,554
06 Apr 21	42.63000 -0.48	43.70	42.50	43.19	39,987
05 Apr 21	43.11000 +0.11	43.30	42.62	43.00	46,669
01 Apr 21	43.00000 +0.59	43.00	42.06	42.50	45,516
31 Mar 21	42.41000 -0.34	43.26	42.38	42.62	69,418
30 Mar 21	42.75000 +0.99	43.26	40.62	42.10	85,035
29 Mar 21	41.76000 -1.01	42.35	41.32	42.17	37,390
26 Mar 21	42.77000 +1.30	42.91	41.71	42.06	57,360
25 Mar 21	41.47000 +1.28	41.93	39.71	40.99	37,232
24 Mar 21	40.19000 -0.32	42.72	40.18	41.08	60,050
23 Mar 21	40.51000 -2.14	42.44	40.17	42.06	64,349
22 Mar 21	42.65000 -0.97	43.56	42.49	43.56	91,053
19 Mar 21	43.62000 +0.94	43.69	41.76	42.34	246,118
18 Mar 21	42.68000 +0.86	43.74	42.23	42.39	81,688
17 Mar 21	41.82000 -0.12	42.40	41.19	42.19	39,637
16 Mar 21	41.94000 -0.89	42.58	41.36	42.51	60,702
15 Mar 21	42.83000 -0.61	43.51	41.94	43.51	52,918
12 Mar 21	43.44000 +0.37	43.99	42.79	43.50	58,866
11 Mar 21	43.07000 +0.43	44.97	42.00	43.00	136,532
10 Mar 21	42.64000 +1.34	42.69	41.49	41.78	154,743
09 Mar 21	41.30000 +0.12	41.80	40.44	41.10	68,563
08 Mar 21	41.18000 +1.73	41.32	39.29	39.50	140,423
05 Mar 21	39.45000 +2.15	40.15	37.73	38.00	207,226
04 Mar 21	37.30000 +1.40	37.53	36.15	36.15	105,027
03 Mar 21	35.90000 +1.29	36.84	34.98	34.98	78,039
02 Mar 21	34.61000 -0.82	35.43	34.58	35.23	42,431
01 Mar 21	35.43000 +1.17	35.48	33.97	35.05	44,988
26 Feb 21	34.26000 -0.74	35.28	34.26	34.79	56,689
25 Feb 21	35.00000 +0.06	35.41	34.53	35.00	76,958
24 Feb 21	34.94000 +0.96	35.35	34.37	34.37	66,233
23 Feb 21	33.98000 -0.31	34.94	33.81	34.40	87,270
22 Feb 21	34.29000 +0.47	34.47	33.55	33.60	65,062
19 Feb 21	33.82000 +0.92	34.03	33.03	33.03	38,129
18 Feb 21	32.90000 -0.92	33.80	32.79	33.64	44,845
17 Feb 21	33.82000 +0.29	34.00	33.24	33.33	36,915
16 Feb 21	33.53000 +0.44	33.69	33.11	33.27	56,381
12 Feb 21	33.09000 +1.13	33.09	31.90	31.90	50,452
11 Feb 21	31.96000 -0.53	32.94	31.45	32.39	50,008
10 Feb 21	32.49000 -0.45	33.10	32.43	32.97	42,025
09 Feb 21	32.94000 -0.96	33.65	31.98	33.62	52,309
08 Feb 21	33.90000 +0.28	34.18	32.47	33.65	84,804
05 Feb 21	33.62000 +0.37	33.75	32.64	33.48	56,594
04 Feb 21	33.25000 +1.18	33.48	31.95	32.10	49,079
03 Feb 21	32.07000 +0.01	32.22	31.35	31.95	41,927
02 Feb 21	32.06000 +0.57	32.91	31.74	31.86	75,368
01 Feb 21	31.49000 -0.10	33.28	30.84	32.10	68,462
29 Jan 21	31.59000 +1.73	32.40	30.20	31.99	95,342
28 Jan 21	29.86000 +0.86	30.32	29.03	29.78	126,066
27 Jan 21	29.00000 -0.25	29.41	27.60	28.38	92,206
26 Jan 21	29.25000 -0.73	30.55	29.16	30.55	31,525
25 Jan 21	29.98000 -0.30	30.29	29.23	29.85	33,979
22 Jan 21	30.28000 +0.41	30.35	29.40	29.51	45,142
21 Jan 21	29.87000 -0.40	30.31	29.65	30.14	33,688
20 Jan 21	30.27000 +0.13	30.36	29.77	30.08	27,713
19 Jan 21	30.14000 -0.14	30.71	29.84	30.71	47,377
15 Jan 21	30.28000 +0.07	30.66	29.13	29.74	48,699
14 Jan 21	30.21000 +0.59	30.30	29.79	29.79	34,876
13 Jan 21	29.62000 -0.41	30.28	29.20	30.28	32,594
12 Jan 21	30.03000 +0.15	30.74	29.84	30.19	63,311
11 Jan 21	29.88000 -0.37	30.39	29.68	29.70	32,467
08 Jan 21	30.25000 -0.84	31.34	29.56	31.34	60,200
07 Jan 21	31.09000 -0.31	31.71	30.85	31.34	67,455
06 Jan 21	31.40000 +3.22	31.58	28.40	28.97	167,794
05 Jan 21	28.18000 +0.59	28.43	27.53	27.67	52,022
04 Jan 21	27.59000 -0.18	28.03	27.17	28.03	40,559
31 Dec 20	27.77000 +0.12	27.95	27.45	27.62	44,937
30 Dec 20	27.65000 +0.00	28.04	27.56	27.76	25,292
29 Dec 20	27.65000 -0.59	28.52	27.05	28.45	62,137
28 Dec 20	28.24000 +0.63	28.55	27.42	27.67	81,258
24 Dec 20	27.61000 +0.63	27.61	26.83	27.16	47,132
23 Dec 20	26.98000 +0.71	27.22	25.88	26.49	75,525
22 Dec 20	26.27000 -0.34	26.61	26.01	26.61	57,697
21 Dec 20	26.61000 -0.95	27.54	26.00	27.41	135,127
18 Dec 20	27.56000 -1.10	29.00	27.41	28.87	189,720
17 Dec 20	28.66000 +0.21	28.74	27.89	28.64	34,971
16 Dec 20	28.45000 -0.34	29.05	28.45	29.05	46,665
15 Dec 20	28.79000 +0.67	29.25	27.88	28.47	53,252
14 Dec 20	28.12000 -0.23	28.80	28.09	28.74	36,859
11 Dec 20	28.35000 -0.67	28.81	27.44	28.61	45,121
10 Dec 20	29.02000 +0.18	29.09	28.55	28.68	15,564
09 Dec 20	28.84000 -0.18	29.60	28.51	29.32	51,443
08 Dec 20	29.02000 +0.68	29.22	27.99	27.99	45,437
07 Dec 20	28.34000 -0.56	28.93	27.98	28.93	31,040
04 Dec 20	28.90000 +1.40	29.10	27.47	27.90	118,200
03 Dec 20	27.50000 +0.42	30.16	27.10	27.45	42,556
02 Dec 20	27.08000 +0.86	27.25	25.07	26.00	69,318
01 Dec 20	26.22000 +0.51	26.61	25.66	25.91	111,636
30 Nov 20	25.71000 -1.28	27.02	25.65	26.80	94,565
27 Nov 20	26.99000 -0.61	27.35	26.56	27.35	40,282
25 Nov 20	27.60000 +1.60	27.67	25.45	25.78	150,507
24 Nov 20	26.00000 +0.21	26.38	25.83	26.22	107,568
23 Nov 20	25.79000 -0.01	26.09	25.51	26.00	46,979
20 Nov 20	25.80000 -0.45	26.50	25.52	25.94	84,031
19 Nov 20	26.25000 +0.53	26.28	25.59	25.59	36,273
18 Nov 20	25.72000 -0.09	25.98	25.34	25.34	40,870
17 Nov 20	25.81000 -0.30	26.21	25.34	25.88	50,564
16 Nov 20	26.11000 +0.54	26.92	25.18	26.24	151,310
13 Nov 20	25.57000 +0.72	25.89	25.18	25.27	26,669
12 Nov 20	24.85000 -0.24	24.96	24.06	24.60	34,314
11 Nov 20	25.09000 +0.09	25.23	24.50	25.19	46,714
10 Nov 20	25.00000 -0.35	25.65	24.92	25.21	174,072
09 Nov 20	25.35000 +2.55	25.98	24.84	24.84	142,496
06 Nov 20	22.80000 -0.09	23.71	22.71	23.00	22,680
05 Nov 20	22.89000 +0.23	23.23	22.65	22.65	39,772
04 Nov 20	22.66000 -1.34	23.38	22.22	23.36	49,191
03 Nov 20	24.00000 +1.00	24.23	22.86	23.05	80,970
02 Nov 20	23.00000 +0.63	23.25	22.69	22.89	82,243
30 Oct 20	22.37000 -0.42	23.20	20.81	22.95	61,637
29 Oct 20	22.79000 -0.06	23.06	22.31	22.53	27,196
28 Oct 20	22.85000 -0.32	24.69	22.40	23.10	42,593
27 Oct 20	23.17000 -0.90	23.81	22.78	23.81	26,785
26 Oct 20	24.07000 -0.44	24.09	23.43	24.07	16,866
23 Oct 20	24.51000 +0.13	24.79	23.91	24.52	18,547
22 Oct 20	24.38000 +1.15	24.63	22.51	23.08	48,419
21 Oct 20	23.23000 -0.24	23.58	22.95	23.29	15,948
20 Oct 20	23.47000 +0.28	23.71	22.51	23.47	37,401
19 Oct 20	23.19000 -0.09	23.50	23.12	23.41	11,622
16 Oct 20	23.28000 -0.21	23.92	23.13	23.34	33,424
15 Oct 20	23.49000 +1.26	23.88	21.39	21.74	59,000
14 Oct 20	22.23000 -0.78	23.55	22.01	22.01	31,007
13 Oct 20	23.01000 -0.78	23.46	21.89	23.46	15,688
12 Oct 20	23.79000 -0.82	24.57	23.03	24.48	35,362
09 Oct 20	24.61000 -0.08	24.94	24.50	24.69	62,652
08 Oct 20	24.69000 +0.70	24.89	24.04	24.24	41,782
07 Oct 20	23.99000 +0.86	24.70	23.46	23.70	48,047
06 Oct 20	23.13000 -0.13	24.33	22.41	23.26	34,748
05 Oct 20	23.26000 +0.99	23.55	22.50	22.77	28,453
02 Oct 20	22.27000 +0.67	22.44	21.00	21.00	18,235
01 Oct 20	21.60000 +0.24	21.80	21.22	21.29	35,293
30 Sep 20	21.36000 +0.28	21.85	20.95	20.95	30,384
29 Sep 20	21.08000 -0.17	21.14	20.60	21.10	22,909
28 Sep 20	21.25000 +0.94	21.42	20.55	20.55	26,165
25 Sep 20	20.31000 +0.55	20.50	19.75	19.75	42,566
24 Sep 20	19.76000 +0.14	20.32	19.40	19.82	28,323
23 Sep 20	19.62000 -0.75	20.68	19.59	20.18	55,347
22 Sep 20	20.37000 +0.09	20.62	20.05	20.18	46,941
21 Sep 20	20.28000 -1.58	21.94	19.66	21.17	56,327
18 Sep 20	21.86000 +0.12	22.07	21.33	22.07	108,456
17 Sep 20	21.74000 -0.51	22.30	21.68	21.89	13,566
16 Sep 20	22.25000 +0.58	22.65	21.69	21.77	30,968
15 Sep 20	21.67000 -1.65	22.62	21.53	22.62	44,678
14 Sep 20	23.32000 +0.96	23.39	20.21	22.45	69,271
11 Sep 20	22.36000 -0.47	22.84	22.25	22.84	41,729
10 Sep 20	22.83000 -0.56	23.89	22.83	23.89	29,724
09 Sep 20	23.39000 -0.18	24.04	23.25	24.02	37,728
08 Sep 20	23.57000 -1.57	25.06	23.41	25.06	34,043
04 Sep 20	25.14000 +0.75	25.50	24.20	25.08	64,579
03 Sep 20	24.39000 +0.47	25.82	24.19	25.25	42,427
02 Sep 20	23.92000 +0.01	24.19	23.68	23.77	29,061
01 Sep 20	23.91000 +0.23	25.79	23.48	23.59	37,244
31 Aug 20	23.68000 -0.07	24.98	23.62	23.62	47,939
28 Aug 20	23.75000 -0.43	24.56	23.16	24.47	38,021
27 Aug 20	24.18000 +0.68	24.28	23.50	23.50	18,920
26 Aug 20	23.50000 -0.58	24.04	23.43	24.04	22,353
25 Aug 20	24.08000 +0.14	24.34	23.62	24.24	24,512
24 Aug 20	23.94000 +0.88	23.95	22.88	23.41	27,531
21 Aug 20	23.06000 -0.30	23.30	22.77	23.30	26,920
20 Aug 20	23.36000 -0.49	23.71	23.12	23.39	19,799
19 Aug 20	23.85000 +0.21	24.26	23.51	23.68	27,607
18 Aug 20	23.64000 -0.90	24.42	23.30	24.42	31,889
17 Aug 20	24.54000 -0.15	24.82	24.24	24.54	38,976
14 Aug 20	24.69000 +0.36	24.86	24.05	24.05	32,416
13 Aug 20	24.33000 -0.66	24.76	24.12	24.69	15,729
12 Aug 20	24.99000 +0.20	25.48	24.67	25.37	36,600
11 Aug 20	24.79000 -0.15	26.06	24.77	25.50	81,198
10 Aug 20	24.94000 +0.02	25.63	24.40	25.00	74,176
07 Aug 20	24.92000 +1.18	24.92	23.33	23.71	36,086
06 Aug 20	23.74000 +0.20	23.91	23.06	23.43	37,418
05 Aug 20	23.54000 +1.08	23.64	22.45	22.82	47,352
04 Aug 20	22.46000 -0.58	23.10	22.24	23.00	36,180
03 Aug 20	23.04000 -0.70	24.57	22.95	23.76	59,159
31 Jul 20	23.74000 -0.63	24.47	23.62	24.30	116,213
30 Jul 20	24.37000 +0.36	24.51	23.18	23.51	102,617
29 Jul 20	24.01000 +0.77	24.15	23.03	23.15	80,184
28 Jul 20	23.24000 +0.19	23.46	22.61	22.93	41,415
27 Jul 20	23.05000 +0.63	23.12	22.00	22.40	55,179
24 Jul 20	22.42000 +0.31	22.84	22.27	22.27	50,630
23 Jul 20	22.11000 +1.33	22.31	20.92	20.92	70,635
22 Jul 20	20.78000 -0.33	20.93	20.27	20.75	46,802
21 Jul 20	21.11000 +1.22	21.28	20.17	20.17	35,165
20 Jul 20	19.89000 -0.51	20.32	19.89	20.18	19,955
17 Jul 20	20.40000 -0.59	21.08	20.32	20.85	44,650
16 Jul 20	20.99000 -0.36	21.50	20.60	21.39	43,477
15 Jul 20	21.35000 +1.61	21.72	20.35	20.35	132,049
14 Jul 20	19.74000 +0.15	20.29	19.39	19.49	71,610
13 Jul 20	19.59000 +0.45	20.38	18.86	19.51	61,930
10 Jul 20	19.14000 +0.92	19.27	18.36	18.44	59,301
09 Jul 20	18.22000 -1.13	19.35	18.12	19.18	66,156
08 Jul 20	19.35000 -0.44	20.49	19.14	19.67	77,419
07 Jul 20	19.79000 -0.82	20.35	19.62	20.35	37,986
06 Jul 20	20.61000 +0.14	21.28	20.44	21.09	38,945
02 Jul 20	20.47000 -0.19	21.32	20.38	21.32	33,482
01 Jul 20	20.66000 -1.34	22.03	20.36	21.84	72,595
30 Jun 20	22.00000 +0.80	22.28	20.92	20.92	77,608
29 Jun 20	21.20000 +0.94	21.47	20.62	20.67	86,193
26 Jun 20	20.26000 -0.97	21.23	20.03	21.23	386,264
25 Jun 20	21.23000 +0.37	21.74	20.48	20.63	65,626
24 Jun 20	20.86000 -0.95	21.83	20.65	21.37	96,544
23 Jun 20	21.81000 +0.43	22.36	21.16	21.80	92,173
22 Jun 20	21.38000 +0.14	21.85	20.85	21.08	74,082
19 Jun 20	21.24000 -0.29	21.84	21.00	21.84	108,393
18 Jun 20	21.53000 +0.61	21.68	20.57	20.57	99,358
17 Jun 20	20.92000 -0.96	21.88	20.64	21.88	52,787
16 Jun 20	21.88000 +0.02	23.39	21.78	22.79	78,776
15 Jun 20	21.86000 +1.52	22.10	19.44	19.44	123,789
12 Jun 20	20.34000 +0.03	21.34	19.54	21.34	71,685
11 Jun 20	20.31000 -1.13	20.95	20.03	20.95	94,738
10 Jun 20	21.44000 -1.58	22.99	21.35	22.99	50,342
09 Jun 20	23.02000 -0.44	23.72	22.48	22.85	49,453
08 Jun 20	23.46000 +0.42	23.58	22.90	23.30	61,096
05 Jun 20	23.04000 +1.39	23.85	22.60	23.06	100,963
04 Jun 20	21.65000 +1.29	21.67	20.20	20.20	80,315
03 Jun 20	20.36000 +0.58	20.96	19.78	20.37	123,597
02 Jun 20	19.78000 -0.23	20.51	19.39	20.37	98,043
01 Jun 20	20.01000 -0.85	21.08	19.93	21.08	56,876
29 May 20	20.86000 -0.28	21.90	20.33	20.88	117,236
28 May 20	21.14000 -1.42	22.75	20.85	22.75	52,955
27 May 20	22.56000 +2.32	22.68	20.83	20.98	64,051
26 May 20	20.24000 +1.67	21.39	18.89	19.25	116,461
22 May 20	18.57000 -0.47	19.44	18.23	19.24	93,749
21 May 20	19.04000 -0.42	19.59	18.95	19.44	45,355
20 May 20	19.46000 +1.26	19.55	18.42	18.50	72,736
19 May 20	18.20000 -1.55	19.51	18.05	19.51	41,596
18 May 20	19.75000 +1.59	19.85	18.49	19.02	87,111
15 May 20	18.16000 +0.93	18.44	17.02	17.20	50,679
14 May 20	17.23000 -0.62	17.29	15.98	17.29	126,887
13 May 20	17.85000 -0.34	18.87	17.34	18.16	76,045
12 May 20	18.19000 -1.19	19.51	18.08	19.51	49,253
11 May 20	19.38000 -1.23	20.90	19.12	20.25	59,205
08 May 20	20.61000 +1.32	21.51	19.86	19.86	58,916
07 May 20	19.29000 +0.21	20.24	18.78	19.24	45,068
06 May 20	19.08000 -0.94	20.23	18.70	20.16	54,636
05 May 20	20.02000 -1.23	21.69	19.95	21.69	34,391
04 May 20	21.25000 -0.11	21.76	20.73	21.16	50,335
01 May 20	21.36000 -0.93	21.80	20.48	21.80	64,128
30 Apr 20	22.29000 -1.16	22.95	21.94	22.71	50,770
29 Apr 20	23.45000 +1.60	24.26	21.82	22.00	92,947
28 Apr 20	21.85000 +0.31	22.00	21.27	22.00	74,010
27 Apr 20	21.54000 +1.93	21.89	19.88	19.88	47,671
24 Apr 20	19.61000 -0.64	20.05	19.35	20.05	26,167
23 Apr 20	20.25000 +0.60	20.85	19.40	19.65	65,755
22 Apr 20	19.65000 +0.21	20.24	19.40	19.80	36,906
21 Apr 20	19.44000 -0.12	21.02	18.82	18.82	30,947
20 Apr 20	19.56000 -1.04	21.73	19.14	19.99	44,272
17 Apr 20	20.60000 +2.13	20.93	19.03	19.03	71,330
16 Apr 20	18.47000 -1.70	20.04	17.65	20.04	73,990
15 Apr 20	20.17000 -1.02	21.28	20.16	20.40	62,337
14 Apr 20	21.19000 -0.31	21.51	20.92	21.50	50,488
13 Apr 20	21.50000 -0.31	22.00	20.64	21.59	53,664
09 Apr 20	21.81000 +1.36	22.04	20.25	20.25	83,893
08 Apr 20	20.45000 +0.53	20.61	19.76	20.00	52,413
07 Apr 20	19.92000 -0.16	20.75	19.52	20.00	55,869
06 Apr 20	20.08000 +0.47	22.37	19.37	20.00	83,754
03 Apr 20	19.61000 +0.11	20.70	19.18	19.57	43,513
02 Apr 20	19.50000 +0.15	20.02	19.25	19.31	110,466
01 Apr 20	19.35000 -0.90	20.98	19.15	19.41	67,202
31 Mar 20	20.25000 +0.87	21.22	19.05	19.29	96,420
30 Mar 20	19.38000 +0.11	19.99	19.00	19.38	111,555
27 Mar 20	19.27000 -1.04	20.50	19.08	19.49	33,907
26 Mar 20	20.31000 +0.72	20.43	19.66	19.76	81,354
25 Mar 20	19.59000 +0.09	20.23	19.16	19.16	59,979
24 Mar 20	19.50000 +0.33	20.36	19.41	19.73	122,228
23 Mar 20	19.17000 +0.02	20.37	17.85	19.25	64,323
20 Mar 20	19.15000 -2.89	22.05	18.77	22.05	92,097
19 Mar 20	22.04000 +2.86	22.91	16.67	19.06	107,234
18 Mar 20	19.18000 -1.82	20.62	17.29	19.88	57,594
17 Mar 20	21.00000 -0.15	23.05	20.85	21.26	215,588
16 Mar 20	21.15000 -3.04	24.94	20.67	22.00	79,032
13 Mar 20	24.19000 +1.86	24.19	22.93	23.38	108,763
12 Mar 20	22.33000 -2.18	24.00	21.97	23.06	89,910
11 Mar 20	24.51000 -0.35	25.13	24.09	24.17	44,359
10 Mar 20	24.86000 -0.72	26.54	22.46	26.06	116,271
09 Mar 20	25.58000 -2.87	27.85	25.20	26.67	60,574
06 Mar 20	28.45000 -0.79	28.64	27.25	28.34	32,691
05 Mar 20	29.24000 -1.26	30.37	28.75	30.37	55,775
04 Mar 20	30.50000 +0.08	30.90	30.19	30.69	108,953
03 Mar 20	30.42000 -0.80	31.70	29.27	31.22	116,747
02 Mar 20	31.22000 +0.98	31.47	29.70	30.07	40,004
28 Feb 20	30.24000 -0.59	32.25	29.14	30.21	55,957
27 Feb 20	30.83000 -1.93	33.37	30.83	32.51	30,107
26 Feb 20	32.76000 -0.84	34.08	31.91	33.78	39,837
25 Feb 20	33.60000 -1.54	35.25	33.40	35.15	40,358
24 Feb 20	35.14000 -0.45	35.85	34.66	34.92	38,250
21 Feb 20	35.59000 +0.24	35.76	35.22	35.43	18,096
20 Feb 20	35.35000 +0.29	35.58	34.81	35.05	19,088
19 Feb 20	35.06000 -0.23	35.56	34.87	35.35	22,297
18 Feb 20	35.29000 -0.17	35.66	35.11	35.40	7,077
14 Feb 20	35.46000 -0.51	36.23	35.33	35.98	18,386
13 Feb 20	35.97000 +0.20	36.02	35.27	35.63	12,808
12 Feb 20	35.77000 -0.15	36.39	35.65	36.05	9,714
11 Feb 20	35.92000 +0.03	36.31	35.64	35.95	23,267
10 Feb 20	35.89000 +0.20	35.96	35.46	35.46	15,548
07 Feb 20	35.69000 -0.16	35.93	35.49	35.83	17,436
06 Feb 20	35.85000 -0.57	36.50	35.76	36.50	21,783
05 Feb 20	36.42000 +0.77	36.68	35.93	35.99	24,986
04 Feb 20	35.65000 +0.08	36.00	35.58	35.96	21,113
03 Feb 20	35.57000 +0.33	35.62	35.30	35.40	22,402
31 Jan 20	35.24000 -0.46	35.74	35.16	35.51	60,321
30 Jan 20	35.70000 +0.18	35.75	35.27	35.50	28,895
29 Jan 20	35.52000 -0.03	35.82	35.50	35.55	40,334
28 Jan 20	35.55000 +0.05	35.97	35.50	35.71	32,344
27 Jan 20	35.50000 +0.24	35.75	34.74	34.74	30,373
24 Jan 20	35.26000 -0.33	35.50	34.96	35.41	42,281
23 Jan 20	35.59000 -0.81	35.84	33.01	35.13	51,486
22 Jan 20	36.40000 +0.30	36.40	35.85	36.35	35,136
21 Jan 20	36.10000 -0.57	36.45	35.99	36.15	38,459
17 Jan 20	36.67000 -0.29	37.25	36.62	37.25	26,055
16 Jan 20	36.96000 +0.50	37.05	36.70	36.77	23,245
15 Jan 20	36.46000 -0.09	36.79	36.05	36.48	40,801
14 Jan 20	36.55000 -0.85	37.24	36.46	37.24	48,914
13 Jan 20	37.40000 +0.30	37.53	36.00	37.10	46,629
10 Jan 20	37.10000 -0.16	37.40	37.00	37.15	54,768
09 Jan 20	37.26000 +0.09	37.35	37.11	37.11	39,087
08 Jan 20	37.17000 -0.01	37.47	36.87	37.20	38,059
07 Jan 20	37.18000 +0.28	37.38	36.85	36.85	26,279
06 Jan 20	36.90000 -0.19	37.32	36.55	36.67	39,893
03 Jan 20	37.09000 -0.07	37.14	36.52	36.77	25,758
02 Jan 20	37.16000 -0.68	37.74	36.86	37.74	33,723
31 Dec 19	37.84000 +0.38	38.00	37.14	37.46	38,351
30 Dec 19	37.46000 +0.40	37.50	37.24	37.24	17,754
27 Dec 19	37.06000 -0.11	37.16	36.57	37.01	29,637
26 Dec 19	37.17000 -0.29	37.50	37.00	37.50	35,982
24 Dec 19	37.46000 -0.29	37.71	37.35	37.71	15,460
23 Dec 19	37.75000 -0.25	37.90	37.52	37.90	29,474
20 Dec 19	38.00000 +0.22	38.14	37.69	37.88	137,913
19 Dec 19	37.78000 +0.25	37.83	37.50	37.70	44,900
18 Dec 19	37.53000 +0.08	37.72	37.04	37.54	36,037
17 Dec 19	37.45000 +0.29	37.52	36.77	37.15	55,086
16 Dec 19	37.16000 -0.08	37.57	36.98	37.25	59,388
13 Dec 19	37.24000 +0.29	37.25	36.50	36.93	39,930
12 Dec 19	36.95000 +0.50	37.46	36.54	36.89	66,539
11 Dec 19	36.45000 -0.04	36.50	36.09	36.48	18,171
10 Dec 19	36.49000 +0.33	36.50	36.00	36.19	23,835
09 Dec 19	36.16000 -0.18	36.31	35.83	36.25	43,008
06 Dec 19	36.34000 +0.97	36.44	35.67	35.67	43,605
05 Dec 19	35.37000 +0.33	35.57	34.48	34.48	18,307
04 Dec 19	35.04000 +0.19	35.47	34.79	35.02	24,885
03 Dec 19	34.85000 -0.42	35.28	34.56	35.28	18,088
02 Dec 19	35.27000 -0.40	35.75	35.15	35.52	22,276
29 Nov 19	35.67000 -0.16	36.06	35.02	35.77	22,606
27 Nov 19	35.83000 +0.07	36.03	35.69	35.83	25,395
26 Nov 19	35.76000 -0.11	36.00	35.44	35.86	29,919
25 Nov 19	35.87000 +0.89	35.96	34.97	35.01	39,217
22 Nov 19	34.98000 -0.04	35.22	34.85	35.22	11,896
21 Nov 19	35.02000 -0.24	35.25	34.64	35.11	55,793
20 Nov 19	35.26000 -0.09	35.70	35.03	35.26	57,018
19 Nov 19	35.35000 +0.33	35.40	34.87	35.06	33,717
18 Nov 19	35.02000 +0.21	35.20	34.72	34.72	26,278
15 Nov 19	34.81000 -0.04	35.10	34.50	35.10	29,017
14 Nov 19	34.85000 -0.06	35.13	34.59	34.65	20,001
13 Nov 19	34.91000 -0.50	35.40	34.87	35.26	23,552
12 Nov 19	35.41000 -0.26	35.70	35.23	35.66	39,873
11 Nov 19	35.67000 +0.14	35.70	35.09	35.37	16,163
08 Nov 19	35.53000 +0.09	35.70	35.28	35.35	20,462
07 Nov 19	35.44000 +0.04	35.89	35.31	35.53	35,778
06 Nov 19	35.40000 -0.03	35.48	35.11	35.28	41,451
05 Nov 19	35.43000 +0.24	35.60	34.89	35.32	64,646
04 Nov 19	35.19000 +0.10	35.48	34.92	35.20	41,531
01 Nov 19	35.09000 -0.10	35.37	34.81	35.19	37,622
31 Oct 19	35.19000 +0.44	35.40	34.18	34.64	100,755
30 Oct 19	34.75000 -0.12	34.99	34.64	34.80	24,149
29 Oct 19	34.87000 -0.26	35.15	34.70	34.97	31,219
28 Oct 19	35.13000 +0.26	35.40	34.66	34.91	89,522
25 Oct 19	34.87000 +0.68	35.40	34.15	34.55	76,004
24 Oct 19	34.19000 +0.77	34.66	33.40	33.99	67,076
23 Oct 19	33.42000 +0.28	33.42	33.05	33.08	16,124
22 Oct 19	33.14000 -0.32	33.59	33.00	33.34	33,898
21 Oct 19	33.46000 +0.20	33.99	33.40	33.56	36,419
18 Oct 19	33.26000 +0.25	33.37	32.84	32.84	46,513
17 Oct 19	33.01000 +0.14	33.13	32.65	32.95	22,221
16 Oct 19	32.87000 +0.20	33.22	32.51	32.62	21,905
15 Oct 19	32.67000 +0.61	33.37	32.06	32.15	46,132
14 Oct 19	32.06000 -0.03	32.38	31.68	31.97	16,453
11 Oct 19	32.09000 +0.26	32.54	31.61	31.99	46,407
10 Oct 19	31.83000 -0.06	32.10	31.57	31.98	34,546
09 Oct 19	31.89000 -0.03	32.20	31.77	32.03	34,440
08 Oct 19	31.92000 -0.43	32.26	31.81	32.11	31,058
07 Oct 19	32.35000 -0.19	33.05	32.16	32.39	40,697
04 Oct 19	32.54000 +0.13	32.72	32.05	32.32	21,470
03 Oct 19	32.41000 -0.39	32.70	31.78	32.62	40,541
02 Oct 19	32.80000 -0.18	32.94	32.26	32.81	56,895
01 Oct 19	32.98000 -0.76	34.13	32.96	33.84	78,338
30 Sep 19	33.74000 -0.15	34.06	33.46	33.82	65,011
27 Sep 19	33.89000 -0.14	34.56	33.70	34.09	32,431
26 Sep 19	34.03000 -0.64	34.75	33.95	34.52	32,212
25 Sep 19	34.67000 +0.54	34.95	33.99	34.19	51,367
24 Sep 19	34.13000 -0.95	35.12	33.83	35.00	58,594
23 Sep 19	35.08000 +1.21	35.15	33.29	34.05	98,414
20 Sep 19	33.87000 -1.09	35.51	33.87	34.90	878,310
19 Sep 19	34.96000 -0.08	35.21	34.89	35.10	111,152
18 Sep 19	35.04000 -0.02	35.31	34.67	35.07	142,855
17 Sep 19	35.06000 -0.06	35.19	34.54	35.08	128,246
16 Sep 19	35.12000 -0.01	35.25	34.70	35.03	135,357
13 Sep 19	35.13000 +0.00	35.74	34.97	35.29	139,084
12 Sep 19	35.13000 -0.05	35.77	34.80	35.05	180,662
11 Sep 19	35.18000 +0.92	35.24	33.91	34.44	99,811
10 Sep 19	34.26000 +0.19	34.79	33.90	33.93	114,061
09 Sep 19	34.07000 +2.11	34.94	32.10	32.10	292,699
06 Sep 19	31.96000 +0.02	32.50	31.59	32.06	31,675
05 Sep 19	31.94000 +0.50	32.62	31.51	31.79	66,338
04 Sep 19	31.44000 +0.05	31.83	30.85	31.68	38,050
03 Sep 19	31.39000 -0.65	32.04	31.32	32.01	41,211
30 Aug 19	32.04000 +0.21	32.23	31.83	32.11	49,737
29 Aug 19	31.83000 -0.10	32.10	31.11	31.58	50,716
28 Aug 19	31.93000 +0.27	32.51	31.54	31.61	39,380
27 Aug 19	31.66000 -1.01	32.99	31.52	32.72	64,305
26 Aug 19	32.67000 +0.48	32.84	32.17	32.47	52,796
23 Aug 19	32.19000 -0.32	32.84	31.74	32.37	167,158
22 Aug 19	32.51000 -0.03	33.19	32.37	32.63	33,136
21 Aug 19	32.54000 +0.45	32.82	32.15	32.24	35,159
20 Aug 19	32.09000 -0.35	33.00	31.83	32.32	26,565
19 Aug 19	32.44000 +0.03	33.00	32.28	32.70	61,762
16 Aug 19	32.41000 +0.36	32.57	31.94	32.14	47,475
15 Aug 19	32.05000 -0.59	32.85	31.80	32.52	55,048
14 Aug 19	32.64000 -0.60	33.20	32.40	32.81	25,907
13 Aug 19	33.24000 +0.40	33.61	32.75	32.75	32,541
12 Aug 19	32.84000 -0.16	33.31	32.54	32.81	29,227
09 Aug 19	33.00000 +0.15	33.40	32.74	32.79	35,447
08 Aug 19	32.85000 +0.56	33.25	32.45	32.45	65,903
07 Aug 19	32.29000 -0.66	33.45	32.19	32.64	66,309
06 Aug 19	32.95000 +0.04	33.50	32.38	33.01	77,861
05 Aug 19	32.91000 -0.87	33.32	32.51	33.32	71,244
02 Aug 19	33.78000 -0.28	34.49	33.51	33.84	80,738
01 Aug 19	34.06000 -0.75	35.39	33.83	34.88	60,475
31 Jul 19	34.81000 -0.14	35.85	33.50	34.88	1,584,515
30 Jul 19	34.95000 +0.75	35.13	33.77	34.05	48,910
29 Jul 19	34.20000 +0.29	34.40	33.80	33.91	108,200
26 Jul 19	33.91000 +0.11	34.16	33.47	33.67	84,064
25 Jul 19	33.80000 -1.76	34.55	33.57	33.97	89,050
24 Jul 19	35.56000 +1.06	35.74	34.47	34.49	101,027
23 Jul 19	34.50000 +0.34	34.69	33.93	34.16	43,190
22 Jul 19	34.16000 -0.17	34.57	33.88	34.33	20,814
19 Jul 19	34.33000 -0.18	34.70	33.99	34.30	36,680
18 Jul 19	34.51000 +1.07	34.80	33.44	33.44	44,773
17 Jul 19	33.44000 -0.48	34.05	33.44	33.89	62,460
16 Jul 19	33.92000 -0.29	34.50	33.86	34.34	39,142
15 Jul 19	34.21000 -0.21	34.73	33.84	34.52	87,329
12 Jul 19	34.42000 +0.52	34.53	33.84	33.84	50,838
11 Jul 19	33.90000 -0.20	34.33	33.51	34.10	55,531
10 Jul 19	34.10000 +0.10	34.33	33.53	34.07	34,877
09 Jul 19	34.00000 -0.85	34.78	33.00	34.56	86,404
08 Jul 19	34.85000 -0.06	35.00	34.48	34.72	54,565
05 Jul 19	34.91000 +0.22	35.01	34.51	34.57	34,435
03 Jul 19	34.69000 +0.70	34.92	33.72	34.01	111,694
02 Jul 19	33.99000 +0.61	34.37	33.21	33.21	85,588
01 Jul 19	33.38000 +0.38	33.49	32.84	33.02	168,328
28 Jun 19	33.00000 +0.01	33.45	32.81	33.02	490,616
27 Jun 19	32.99000 +0.44	32.99	32.49	32.49	51,105
26 Jun 19	32.55000 -0.45	33.18	32.46	33.03	34,584
25 Jun 19	33.00000 -0.09	33.45	32.63	32.93	56,205
24 Jun 19	33.09000 -0.91	34.20	32.84	33.96	63,024
21 Jun 19	34.00000 +0.01	34.26	33.59	33.78	76,321
20 Jun 19	33.99000 -0.41	34.39	33.51	34.39	45,004
19 Jun 19	34.40000 +0.56	34.50	33.67	33.71	43,635
18 Jun 19	33.84000 +0.18	33.87	33.44	33.57	24,355
17 Jun 19	33.66000 +0.23	33.90	33.47	33.51	30,435
14 Jun 19	33.43000 -0.24	33.94	33.36	33.62	24,913
13 Jun 19	33.67000 -0.32	34.16	33.67	33.90	21,507
12 Jun 19	33.99000 +0.01	34.24	33.52	34.03	39,845
11 Jun 19	33.98000 -0.05	34.44	33.37	33.92	66,650
10 Jun 19	34.03000 +0.66	34.42	33.48	33.48	386,622
07 Jun 19	33.37000 -0.17	33.76	33.12	33.73	17,296
06 Jun 19	33.54000 -0.24	33.69	33.05	33.69	19,920
05 Jun 19	33.78000 +0.38	33.95	33.22	33.31	28,714
04 Jun 19	33.40000 +0.12	33.62	32.77	33.45	44,939
03 Jun 19	33.28000 -0.08	33.79	32.96	33.23	27,614
31 May 19	33.36000 -0.72	34.00	33.05	33.62	44,864
30 May 19	34.08000 +0.52	34.11	33.20	33.39	36,415
29 May 19	33.56000 +0.33	33.79	32.99	33.20	39,345
28 May 19	33.23000 +0.07	33.84	33.10	33.10	30,670
24 May 19	33.16000 -0.11	33.74	32.96	32.96	14,595
23 May 19	33.27000 -0.28	33.76	32.72	33.30	17,701
22 May 19	33.55000 -0.61	34.10	33.32	34.10	14,702
21 May 19	34.16000 +1.32	34.17	32.56	33.00	37,447
20 May 19	32.84000 -1.02	33.94	32.84	33.62	14,752
17 May 19	33.86000 +0.26	33.87	33.26	33.27	23,790
16 May 19	33.59500 -0.18	33.87	33.26	33.86	14,395
15 May 19	33.78000 -0.53	34.63	33.67	34.21	29,263
14 May 19	34.31000 +0.32	34.60	33.85	33.86	24,253
13 May 19	33.99000 -0.20	34.16	32.74	33.72	36,779
10 May 19	34.19000 +0.24	34.20	33.67	33.89	17,618
09 May 19	33.95000 -0.19	34.18	33.71	34.05	10,112
08 May 19	34.14000 +0.04	34.46	34.07	34.19	22,122
07 May 19	34.10000 -0.49	34.45	33.69	34.38	30,393
06 May 19	34.59000 -0.05	34.98	34.20	34.21	18,683
03 May 19	34.64000 +0.26	34.76	33.97	34.52	35,948
02 May 19	34.38000 +0.27	34.55	33.75	34.45	12,450
01 May 19	34.11000 -0.73	35.00	34.01	34.65	18,777
30 Apr 19	34.84000 -0.18	35.28	34.04	35.05	44,148
29 Apr 19	35.02000 +0.02	35.43	34.55	35.00	36,795
26 Apr 19	35.00000 +0.29	35.15	33.90	34.83	35,699
25 Apr 19	34.71000 +0.38	35.03	32.54	34.43	53,544
24 Apr 19	34.33000 -0.16	34.69	33.76	34.48	18,626
23 Apr 19	34.49000 +0.43	34.80	33.57	33.91	27,141
22 Apr 19	34.06000 -0.33	34.68	33.80	33.90	25,968
18 Apr 19	34.39000 -0.10	35.24	34.39	34.50	50,225
17 Apr 19	34.49000 -0.03	34.56	33.33	34.40	31,757
16 Apr 19	34.52000 +0.21	34.81	33.85	34.36	37,753
15 Apr 19	34.31000 -0.66	35.25	34.30	35.01	22,841
12 Apr 19	34.97000 +0.55	35.00	34.05	34.68	59,147
11 Apr 19	34.42000 +0.45	34.54	33.29	34.07	46,291
10 Apr 19	33.97000 +0.13	34.60	33.23	33.88	82,363
09 Apr 19	33.84000 -0.77	34.67	33.69	34.45	36,804
08 Apr 19	34.61000 -0.63	35.20	34.34	35.20	26,036
05 Apr 19	35.24000 +0.39	35.38	34.22	34.86	40,356
04 Apr 19	34.85000 +0.38	35.07	34.08	34.48	47,368
03 Apr 19	34.47000 +0.07	34.70	34.05	34.70	31,227
02 Apr 19	34.40000 +0.12	34.60	33.38	34.30	37,537
01 Apr 19	34.28500 +0.24	34.94	33.86	34.18	32,597
29 Mar 19	34.05000 +0.06	34.27	33.35	34.00	36,126
28 Mar 19	33.99000 +0.34	33.99	33.26	33.64	17,898
27 Mar 19	33.65000 +0.01	33.86	33.16	33.65	37,546
26 Mar 19	33.64000 +1.32	33.72	32.19	32.71	47,049
25 Mar 19	32.32000 +0.32	32.74	31.80	31.99	27,325
22 Mar 19	32.00000 -1.38	33.20	31.68	33.20	62,475
21 Mar 19	33.38000 -0.34	34.01	33.20	33.54	43,845
20 Mar 19	33.72000 -1.48	35.20	33.60	35.20	48,063
19 Mar 19	35.20000 -0.02	35.39	34.47	35.31	55,931
18 Mar 19	35.22000 +0.40	35.31	34.53	34.68	93,712
15 Mar 19	34.82000 +0.38	34.84	34.22	34.39	86,956
14 Mar 19	34.44000 -0.18	34.69	34.14	34.61	18,974
13 Mar 19	34.62000 +0.22	34.93	34.27	34.44	30,322
12 Mar 19	34.40000 -0.03	34.79	34.01	34.42	14,643
11 Mar 19	34.43000 +0.45	34.68	33.54	34.15	18,967
08 Mar 19	33.98000 -0.18	34.43	33.86	34.04	18,621
07 Mar 19	34.16000 -0.01	34.99	33.96	34.37	25,705
06 Mar 19	34.17000 -1.62	36.03	33.86	35.76	46,193
05 Mar 19	35.79000 +0.04	35.94	35.35	35.80	22,906
04 Mar 19	35.75000 +0.12	36.23	35.59	35.77	26,817
01 Mar 19	35.63000 -0.43	36.07	34.02	36.07	46,363
28 Feb 19	36.06000 +0.11	36.22	35.61	36.04	34,294
27 Feb 19	35.95000 +0.71	36.01	34.59	35.23	322,304
26 Feb 19	35.24000 -0.26	35.64	34.62	35.43	28,351
25 Feb 19	35.50000 -0.21	35.99	35.35	35.94	20,334
22 Feb 19	35.71000 +0.13	36.11	35.30	35.70	43,399
21 Feb 19	35.58000 -0.33	36.23	35.18	35.99	44,161
20 Feb 19	35.91000 +0.39	35.98	34.94	35.58	50,271
19 Feb 19	35.52000 +0.02	35.77	34.53	35.44	99,342
15 Feb 19	35.50000 +0.64	36.42	34.92	34.92	99,524
14 Feb 19	34.86000 +0.74	35.00	33.77	33.93	31,172
13 Feb 19	34.12000 -0.33	34.40	33.46	34.28	20,074
12 Feb 19	34.45000 +0.30	35.09	33.93	34.32	24,037
11 Feb 19	34.15000 +0.07	34.21	33.69	34.21	11,215
08 Feb 19	34.08000 -0.22	34.53	33.62	34.19	17,043
07 Feb 19	34.30000 -0.54	35.34	34.20	35.08	27,406
06 Feb 19	34.84000 -0.10	35.20	33.80	34.76	24,782
05 Feb 19	34.94000 -0.06	35.44	34.57	34.85	31,910
04 Feb 19	35.00000 +0.32	36.03	34.70	35.00	89,024
01 Feb 19	34.68000 +0.61	34.77	33.83	34.20	813,273
31 Jan 19	34.07000 -0.18	34.17	33.11	34.02	30,495
30 Jan 19	34.25000 -0.54	34.85	33.82	34.85	46,852
29 Jan 19	34.79000 +0.12	34.88	34.34	34.38	28,537
28 Jan 19	34.67000 -0.28	34.89	34.38	34.77	32,909
25 Jan 19	34.95000 +0.14	35.30	34.05	35.14	201,944
24 Jan 19	34.81000 -0.35	35.22	34.23	35.22	28,714
23 Jan 19	35.16000 -0.13	35.52	34.44	35.19	29,741
22 Jan 19	35.29000 -0.93	36.31	35.27	35.88	21,264
18 Jan 19	36.22000 +0.20	36.30	35.40	35.88	44,791
17 Jan 19	36.02000 +0.09	36.28	35.51	35.97	43,546
16 Jan 19	35.93000 +0.75	36.56	35.24	35.43	34,654
15 Jan 19	35.18000 +0.65	35.47	34.16	34.43	48,991
14 Jan 19	34.53000 -0.30	35.08	34.08	34.69	35,751
11 Jan 19	34.83000 -0.44	35.45	34.76	35.13	25,143
10 Jan 19	35.27000 -0.46	35.65	34.64	35.42	45,602
09 Jan 19	35.73000 +0.45	35.74	34.96	35.22	33,998
08 Jan 19	35.28000 -0.20	35.79	34.00	35.79	51,579
07 Jan 19	35.48000 -0.40	36.07	35.25	35.84	66,097
04 Jan 19	35.88000 +0.65	36.07	34.81	34.81	62,433
03 Jan 19	35.23000 +0.21	35.41	34.46	34.80	53,541
02 Jan 19	35.02000 +0.94	35.29	33.56	34.10	87,271
31 Dec 18	34.08000 -0.12	35.05	33.42	34.36	60,007
28 Dec 18	34.20000 +0.87	34.83	33.08	33.40	55,375
27 Dec 18	33.33000 -0.07	33.38	31.76	32.92	147,999
26 Dec 18	33.40000 +1.03	33.51	30.43	32.39	57,604
24 Dec 18	32.37000 +0.10	33.30	31.90	31.94	32,107
21 Dec 18	32.27000 -0.40	32.77	30.55	32.77	242,197
20 Dec 18	32.67000 -1.08	33.75	32.60	33.48	135,303
19 Dec 18	33.75000 -2.26	36.00	33.45	35.81	179,713
18 Dec 18	36.01000 -0.58	37.09	35.71	36.84	332,297
17 Dec 18	36.59000 -0.24	37.15	36.21	36.70	202,085
14 Dec 18	36.83000 -0.40	37.15	36.30	37.02	122,260
13 Dec 18	37.23000 -0.10	37.60	36.79	37.49	178,071
12 Dec 18	37.33000 +0.63	37.50	36.61	37.13	132,093
11 Dec 18	36.70000 -0.30	37.38	35.98	36.84	66,476
10 Dec 18	37.00000 +1.64	37.98	35.25	35.40	305,513
07 Dec 18	35.36000 +0.45	36.04	34.36	34.82	88,686
06 Dec 18	34.91000 +0.43	35.11	33.80	33.93	133,058
04 Dec 18	34.48000 -2.51	37.63	33.76	36.88	71,498
03 Dec 18	36.99000 -0.39	37.89	36.53	37.56	69,372
30 Nov 18	37.38000 +0.09	38.10	37.03	37.29	195,408
29 Nov 18	37.29000 -0.54	38.13	36.43	37.43	100,453
28 Nov 18	37.83000 +0.39	38.73	37.11	37.59	99,161
27 Nov 18	37.44000 +0.04	37.57	36.90	37.32	36,125
26 Nov 18	37.40000 -0.17	37.84	37.09	37.80	47,637
23 Nov 18	37.57000 +0.48	37.75	36.93	36.93	18,580
21 Nov 18	37.09000 -0.10	37.74	36.51	37.05	53,026
20 Nov 18	37.19000 -0.03	37.50	35.53	37.00	114,919
19 Nov 18	37.22000 -0.28	37.99	36.17	37.45	85,905
16 Nov 18	37.50000 -0.14	37.97	36.69	37.66	67,092
15 Nov 18	37.64000 +1.31	38.24	36.23	36.23	152,424
14 Nov 18	36.33000 -0.22	37.21	35.80	36.90	113,194
13 Nov 18	36.55000 -0.18	37.31	36.32	36.81	87,265
12 Nov 18	36.73000 -0.72	37.64	36.71	37.34	102,681
09 Nov 18	37.45000 +0.00	37.84	36.88	37.37	70,616
08 Nov 18	37.45000 -0.72	38.55	37.03	37.99	86,086
07 Nov 18	38.17000 -0.50	38.94	37.32	38.83	55,258
06 Nov 18	38.67000 +0.44	38.99	38.26	38.26	15,744
05 Nov 18	38.23000 +1.01	38.25	37.25	37.33	46,319
02 Nov 18	37.22000 -0.01	37.50	37.02	37.40	14,085
01 Nov 18	37.23000 -0.12	37.73	37.15	37.50	47,451
31 Oct 18	37.35000 +0.16	37.99	37.25	37.54	44,865
30 Oct 18	37.19000 +0.79	37.27	36.25	36.53	81,587
29 Oct 18	36.40000 +0.47	36.50	35.30	36.37	29,936
26 Oct 18	35.93000 +1.17	36.26	34.49	34.49	65,109
25 Oct 18	34.76000 +0.75	34.88	32.10	33.29	76,856
24 Oct 18	34.00500 -0.31	34.63	33.94	34.31	87,956
23 Oct 18	34.31000 +0.73	34.38	27.41	32.59	156,945
22 Oct 18	33.58000 -1.79	35.47	33.41	35.24	61,156
19 Oct 18	35.37000 -0.73	36.40	35.26	36.05	45,886
18 Oct 18	36.10000 -0.90	37.00	36.05	36.83	68,470
17 Oct 18	37.00000 -0.35	37.71	36.80	37.11	22,162
16 Oct 18	37.35000 +0.90	37.75	36.50	36.50	49,183
15 Oct 18	36.45000 +0.15	36.60	36.05	36.33	37,914
12 Oct 18	36.30000 -1.35	38.17	36.10	38.09	162,633
11 Oct 18	37.65000 -1.34	39.25	37.50	38.92	62,275
10 Oct 18	38.99000 -0.23	39.40	38.56	39.21	73,905
09 Oct 18	39.22000 -0.23	39.68	39.15	39.47	17,442
08 Oct 18	39.45000 +0.07	39.74	39.15	39.55	25,811
05 Oct 18	39.38000 +0.18	39.64	38.99	39.33	21,722
04 Oct 18	39.20000 +0.10	39.69	38.49	39.02	29,942
03 Oct 18	39.10000 +1.31	39.15	37.44	37.88	44,427
02 Oct 18	37.79000 +0.15	37.95	37.47	37.95	43,169
01 Oct 18	37.64000 -0.01	37.98	37.37	37.77	51,253
28 Sep 18	37.65000 +0.16	37.70	37.36	37.36	25,416
27 Sep 18	37.49000 +0.39	37.74	37.10	37.15	45,278
26 Sep 18	37.10000 -0.06	37.99	36.69	37.26	73,145
25 Sep 18	37.16000 -1.21	38.58	37.07	38.47	66,389
24 Sep 18	38.37000 -0.38	39.49	38.37	38.81	82,381
21 Sep 18	38.75000 -0.49	39.51	38.57	39.26	233,701
20 Sep 18	39.24000 +0.53	39.94	38.72	38.96	91,375
19 Sep 18	38.71000 -0.23	39.02	38.33	38.93	73,682
18 Sep 18	38.94000 -0.11	39.35	38.32	39.10	55,868
17 Sep 18	39.05000 -0.15	40.19	38.97	39.06	31,905
14 Sep 18	39.20000 -0.66	40.00	39.14	39.84	40,294
13 Sep 18	39.86000 -0.24	40.21	39.42	40.21	101,107
12 Sep 18	40.10000 -0.80	40.90	39.49	40.83	104,494
11 Sep 18	40.90000 -0.38	41.49	40.83	41.22	31,955
10 Sep 18	41.28000 -0.05	41.55	40.84	41.55	59,645
07 Sep 18	41.33000 +0.20	41.79	40.78	41.16	64,361
06 Sep 18	41.13000 +0.18	41.30	40.70	41.00	63,603
05 Sep 18	40.95000 +0.49	40.96	40.37	40.41	74,978
04 Sep 18	40.46000 -0.06	40.50	40.06	40.48	35,420
31 Aug 18	40.52000 -0.03	40.95	40.10	40.52	31,692
30 Aug 18	40.55000 -0.10	40.88	40.15	40.70	31,560
29 Aug 18	40.65000 +0.11	40.70	40.18	40.54	36,056
28 Aug 18	40.54000 -0.22	40.89	40.01	40.85	56,953
27 Aug 18	40.76000 +0.09	41.86	40.47	40.88	107,483
24 Aug 18	40.67000 -0.67	41.50	39.87	41.25	148,197
23 Aug 18	41.34000 +0.23	41.46	40.66	41.07	40,448
22 Aug 18	41.11000 -0.08	41.33	40.27	41.16	55,445
21 Aug 18	41.19000 +0.19	41.33	40.85	41.01	49,876
20 Aug 18	41.00000 +0.19	41.13	40.62	40.82	64,089
17 Aug 18	40.81000 +1.16	41.24	39.50	39.50	85,915
16 Aug 18	39.65000 +0.24	40.09	38.86	39.62	68,562
15 Aug 18	39.41000 -0.82	40.50	39.02	40.15	47,307
14 Aug 18	40.23000 +0.25	40.27	39.98	40.18	71,429
13 Aug 18	39.98000 -0.23	40.45	39.26	40.01	36,443
10 Aug 18	40.21000 +0.39	40.61	39.03	39.62	52,010
09 Aug 18	39.82000 -0.19	40.15	39.72	39.94	42,646
08 Aug 18	40.01000 +0.00	40.27	39.60	40.04	35,580
07 Aug 18	40.01000 -0.07	40.33	39.47	40.10	109,275
06 Aug 18	40.08000 +0.38	40.22	39.14	40.00	54,063
03 Aug 18	39.70000 -0.56	40.47	39.51	40.33	41,798
02 Aug 18	40.26000 -0.30	40.88	38.00	39.50	72,593
01 Aug 18	40.56000 -0.06	41.00	39.90	40.65	54,821
31 Jul 18	40.62000 +0.25	40.64	39.12	40.41	58,823
30 Jul 18	40.37000 +0.22	41.01	39.68	40.28	47,038
27 Jul 18	40.15000 -0.47	40.88	39.79	40.88	23,932
26 Jul 18	40.62000 +1.68	40.90	39.03	39.13	186,247
25 Jul 18	38.94000 -0.36	39.26	38.70	39.20	84,168
24 Jul 18	39.30000 -0.58	39.90	39.11	39.90	30,006
23 Jul 18	39.88000 +0.13	39.95	39.61	39.71	57,050
20 Jul 18	39.75000 +0.12	39.95	39.44	39.44	24,096
19 Jul 18	39.63000 +0.50	39.95	39.08	39.08	32,406
18 Jul 18	39.13000 -0.01	39.60	38.99	39.01	25,267
17 Jul 18	39.14000 -0.36	39.99	39.04	39.31	36,557
16 Jul 18	39.50000 +0.02	39.70	39.41	39.48	23,555
13 Jul 18	39.48000 +0.42	39.57	38.66	39.00	102,900
12 Jul 18	39.06000 -0.11	39.33	38.98	39.26	45,549
11 Jul 18	39.17000 -0.63	40.75	39.08	39.61	110,352
10 Jul 18	39.80000 -0.19	40.85	39.05	40.48	115,300
09 Jul 18	39.99000 +0.30	41.17	39.42	39.52	118,802
06 Jul 18	39.69000 -0.63	40.62	39.55	40.32	80,525
05 Jul 18	40.32000 +0.05	41.06	40.09	40.09	78,742
03 Jul 18	40.27000 -0.95	41.47	40.02	41.47	45,790
02 Jul 18	41.22000 +0.28	41.40	40.06	40.86	39,107
29 Jun 18	40.94000 +0.44	41.45	39.60	40.75	66,489
28 Jun 18	40.50000 +0.97	40.85	39.67	40.24	95,697
27 Jun 18	39.53000 -0.45	40.09	39.24	40.06	111,353
26 Jun 18	39.98000 +0.00	40.56	39.95	40.25	72,780
25 Jun 18	39.98000 -1.40	42.00	39.70	41.25	210,801
22 Jun 18	41.38000 +1.43	41.38	39.56	40.23	2,217,786
21 Jun 18	39.95000 -0.93	41.12	39.40	41.09	142,481
20 Jun 18	40.88000 -0.07	41.49	40.67	41.00	155,777
19 Jun 18	40.95000 +0.46	42.22	40.03	40.95	158,351
18 Jun 18	40.49000 -0.26	42.31	39.83	40.48	397,218
15 Jun 18	40.75000 -0.13	41.00	39.71	40.78	246,840
14 Jun 18	40.88000 +0.56	41.54	40.18	40.58	166,891
13 Jun 18	40.32000 -0.17	40.75	38.76	40.20	136,026
12 Jun 18	40.49000 +1.01	41.69	38.53	39.90	134,874
11 Jun 18	39.48000 +0.83	40.00	38.47	38.92	122,757
08 Jun 18	38.65000 -0.39	39.19	38.25	38.79	46,519
07 Jun 18	39.04000 +0.20	39.37	38.00	39.23	52,969
06 Jun 18	38.84000 +0.22	39.81	37.51	38.85	92,522
05 Jun 18	38.62000 +0.31	38.83	38.00	38.09	46,902
04 Jun 18	38.31000 -0.10	38.68	36.52	38.66	68,301
01 Jun 18	38.41000 -0.43	39.00	38.00	38.91	57,787
31 May 18	38.84000 +0.28	38.92	37.56	38.13	35,953
30 May 18	38.56000 -0.41	38.86	37.38	38.08	35,003
29 May 18	38.97000 +0.03	39.50	38.21	38.71	89,489
25 May 18	38.94000 +0.84	39.62	37.58	38.24	138,694
24 May 18	38.10000 +0.54	38.20	36.74	37.50	84,894
23 May 18	37.56000 +0.07	37.60	37.14	37.35	35,843
22 May 18	37.49000 +0.05	37.60	37.28	37.60	87,542
21 May 18	37.44000 -0.03	37.75	36.50	36.50	72,704
18 May 18	37.47000 +0.30	37.50	36.97	37.28	70,799
17 May 18	37.17000 +0.40	37.18	36.75	36.93	109,771
16 May 18	36.77000 +0.02	36.99	36.55	36.99	48,106
15 May 18	36.75000 -0.08	37.00	36.51	36.81	173,413
14 May 18	36.83000 -0.33	37.37	36.33	37.21	172,076
11 May 18	37.16000 +0.42	37.35	36.50	36.88	128,251
10 May 18	36.74000 -0.76	37.89	36.26	37.50	293,426
09 May 18	37.50000 +0.00	37.90	36.12	36.25	1,730,552
08 May 18	34.00000 +0.00	34.00	34.00	34.00	0