FUNDMANAGER.co.uk

James River Gp HD

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	4.01000 +0.14	4.01	3.88	3.88	233,573
21 Oct 26	3.87000 +0.00	3.92	3.82	3.86	298,391
20 Oct 26	3.87000 +0.01	4.00	3.87	3.89	234,978
19 Oct 26	3.86000 +0.04	3.88	3.76	3.79	250,774
16 Oct 26	3.82000 +0.11	3.82	3.72	3.72	222,426
15 Oct 26	3.71000 +0.04	3.88	3.70	3.70	256,348
14 Oct 26	3.67000 -0.04	3.70	3.61	3.67	238,511
13 Oct 26	3.71000 +0.06	3.80	3.67	3.69	310,255
12 Oct 26	3.65500 +0.02	3.68	3.61	3.62	208,301
09 Oct 26	3.63000 +0.01	3.66	3.55	3.59	166,541
08 Oct 26	3.62000 +0.10	3.63	3.49	3.50	344,812
07 Oct 26	3.52000 +0.05	3.54	3.44	3.45	180,745
06 Oct 26	3.47000 +0.04	3.57	3.41	3.45	262,934
05 Oct 26	3.43000 -0.06	3.52	3.37	3.49	595,865
02 Oct 26	3.49000 +0.04	3.54	3.46	3.48	194,451
01 Oct 26	3.45000 +0.02	3.46	3.36	3.43	216,330
30 Sep 26	3.43000 +0.02	3.45	3.37	3.41	321,685
29 Sep 26	3.41000 -0.03	3.44	3.38	3.41	349,036
28 Sep 26	3.44000 -0.09	3.50	3.38	3.50	337,137
25 Sep 26	3.53000 +0.00	3.57	3.49	3.55	271,933
24 Sep 26	3.53000 -0.06	3.61	3.52	3.60	438,577
23 Sep 26	3.59000 -0.15	3.71	3.57	3.71	328,412
22 Sep 26	3.74000 +0.01	3.75	3.59	3.74	335,904
21 Sep 26	3.73000 +0.04	3.77	3.68	3.70	368,536
18 Sep 26	3.69000 -0.10	3.79	3.63	3.79	840,849
17 Sep 26	3.79000 -0.07	3.89	3.74	3.89	221,685
16 Sep 26	3.86000 -0.08	3.97	3.82	3.95	398,490
15 Sep 26	3.94000 +0.00	3.96	3.87	3.93	232,968
14 Sep 26	3.94000 -0.01	4.07	3.93	3.96	225,547
11 Sep 26	3.95000 +0.10	3.96	3.74	3.90	394,051
10 Sep 26	3.85000 -0.10	3.98	3.84	3.95	296,342
09 Sep 26	3.95000 -0.08	4.03	3.94	4.03	198,516
08 Sep 26	4.03000 -0.13	4.13	4.01	4.11	280,634
04 Sep 26	4.16000 -0.03	4.18	4.12	4.14	165,404
03 Sep 26	4.19000 +0.13	4.22	4.10	4.10	194,754
02 Sep 26	4.06000 +0.04	4.17	4.02	4.03	296,465
01 Sep 26	4.02000 +0.01	4.11	3.98	3.99	177,121
31 Aug 26	4.01000 -0.13	4.15	4.01	4.14	247,913
28 Aug 26	4.14000 +0.02	4.22	4.12	4.14	179,813
27 Aug 26	4.12000 -0.02	4.16	4.10	4.10	152,841
26 Aug 26	4.14000 +0.01	4.20	4.09	4.14	146,058
25 Aug 26	4.13000 +0.02	4.18	4.09	4.12	161,251
24 Aug 26	4.11000 +0.06	4.14	4.03	4.03	141,072
21 Aug 26	4.05000 +0.02	4.06	4.02	4.05	136,963
20 Aug 26	4.03000 +0.01	4.05	3.96	4.00	155,993
19 Aug 26	4.02000 -0.03	4.15	4.00	4.10	284,292
18 Aug 26	4.05000 +0.03	4.11	4.00	4.02	318,097
17 Aug 26	4.02000 -0.15	4.23	3.99	4.23	374,071
14 Aug 26	4.17000 -0.16	4.37	4.16	4.33	297,300
13 Aug 26	4.33000 +0.02	4.46	4.26	4.32	235,761
12 Aug 26	4.31000 +0.11	4.35	4.20	4.25	468,225
11 Aug 26	4.19500 -0.34	4.26	3.88	4.20	679,583
10 Aug 26	4.54000 -0.16	4.70	4.51	4.70	200,028
07 Aug 26	4.70000 -0.09	4.80	4.70	4.76	157,220
06 Aug 26	4.79000 +0.09	4.80	4.68	4.71	140,505
05 Aug 26	4.70000 +0.09	4.71	4.61	4.63	119,119
04 Aug 26	4.61000 +0.01	4.67	4.53	4.56	207,788
03 Aug 26	4.60000 +0.11	4.67	4.54	4.57	251,013
31 Jul 26	4.49000 +0.02	4.49	4.31	4.47	184,865
30 Jul 26	4.47000 -0.26	4.70	4.45	4.70	167,448
29 Jul 26	4.73000 -0.07	4.82	4.72	4.80	176,801
28 Jul 26	4.79500 +0.10	4.84	4.75	4.76	190,786
27 Jul 26	4.70000 -0.01	4.86	4.68	4.73	314,848
24 Jul 26	4.71000 +0.19	4.72	4.54	4.54	270,614
23 Jul 26	4.52000 -0.01	4.54	4.39	4.48	208,933
22 Jul 26	4.53000 +0.10	4.55	4.40	4.43	272,066
21 Jul 26	4.43000 -0.15	4.61	4.39	4.55	223,373
20 Jul 26	4.58000 -0.01	4.67	4.54	4.61	303,703
17 Jul 26	4.59000 +0.05	4.69	4.53	4.54	200,555
16 Jul 26	4.54000 +0.14	4.55	4.42	4.42	244,328
15 Jul 26	4.40000 -0.15	4.58	4.38	4.55	215,641
14 Jul 26	4.55000 -0.03	4.59	4.50	4.59	169,103
13 Jul 26	4.58000 +0.02	4.68	4.53	4.59	199,086
10 Jul 26	4.56000 +0.04	4.57	4.46	4.52	182,658
09 Jul 26	4.52000 -0.07	4.57	4.46	4.57	237,413
08 Jul 26	4.59000 +0.03	4.66	4.49	4.56	235,709
07 Jul 26	4.56000 +0.07	4.64	4.46	4.53	394,336
06 Jul 26	4.49000 +0.03	4.51	4.40	4.46	500,018
02 Jul 26	4.46000 +0.07	4.53	4.41	4.42	374,790
01 Jul 26	4.39000 -0.01	4.52	4.39	4.43	428,118
30 Jun 26	4.40000 -0.05	4.48	4.38	4.43	227,577
29 Jun 26	4.45000 +0.01	4.49	4.34	4.41	457,056
26 Jun 26	4.44000 +0.41	4.46	4.06	4.06	1,962,135
25 Jun 26	4.03000 -0.13	4.14	4.01	4.13	263,665
24 Jun 26	4.16000 +0.14	4.24	4.03	4.04	334,132
23 Jun 26	4.02000 +0.11	4.03	3.87	3.92	425,130
22 Jun 26	3.91000 -0.04	4.02	3.86	3.93	353,261
18 Jun 26	3.95000 -0.08	4.08	3.82	4.07	693,623
17 Jun 26	4.03000 -0.13	4.22	4.01	4.16	364,407
16 Jun 26	4.16000 -0.01	4.24	4.16	4.20	395,422
15 Jun 26	4.17000 -0.02	4.25	4.15	4.21	188,118
12 Jun 26	4.19000 -0.06	4.30	4.17	4.24	361,659
11 Jun 26	4.25000 +0.07	4.29	4.15	4.18	417,178
10 Jun 26	4.18000 +0.21	4.22	4.00	4.00	454,510
09 Jun 26	3.97000 +0.00	4.11	3.95	3.96	350,093
08 Jun 26	3.97000 +0.01	4.00	3.92	3.94	236,363
05 Jun 26	3.96000 +0.00	4.01	3.93	3.96	384,230
04 Jun 26	3.96000 +0.13	3.99	3.87	3.93	373,890
03 Jun 26	3.83000 -0.18	4.07	3.80	4.07	344,118
02 Jun 26	4.01000 +0.07	4.09	3.91	3.92	381,727
01 Jun 26	3.94000 +0.03	3.95	3.86	3.90	359,595
29 May 26	3.91000 -0.03	3.94	3.88	3.92	393,046
28 May 26	3.94000 -0.05	4.07	3.93	4.05	277,791
27 May 26	3.99000 +0.02	4.06	3.96	4.04	332,862
26 May 26	3.97000 -0.03	4.09	3.94	4.09	327,788
22 May 26	4.00000 -0.11	4.20	3.99	4.20	300,063
21 May 26	4.11000 +0.01	4.19	4.02	4.19	231,008
20 May 26	4.10000 +0.05	4.16	4.03	4.03	408,862
19 May 26	4.05000 -0.32	4.25	4.03	4.19	664,121
18 May 26	4.37000 +0.22	4.42	4.07	4.16	1,298,792
15 May 26	4.15000 +0.00	4.27	4.10	4.13	612,810
14 May 26	4.15000 +0.05	4.28	4.09	4.09	357,624
13 May 26	4.10000 -0.10	4.18	4.02	4.16	418,837
12 May 26	4.20000 +0.23	4.21	3.90	3.97	898,256
11 May 26	3.97000 -0.18	4.22	3.76	4.15	1,483,180
08 May 26	4.15000 -0.15	4.31	4.03	4.31	722,341
07 May 26	4.30000 -0.20	4.66	4.29	4.53	721,763
06 May 26	4.50500 -0.18	4.79	4.42	4.71	993,481
05 May 26	4.68500 -1.45	5.27	4.57	5.15	1,817,123
04 May 26	6.13000 -0.06	6.30	6.09	6.16	200,077
01 May 26	6.19000 -0.01	6.26	6.09	6.23	199,980
30 Apr 26	6.20000 -0.02	6.20	6.12	6.16	170,453
29 Apr 26	6.22000 -0.14	6.37	6.18	6.34	195,069
28 Apr 26	6.36000 -0.02	6.42	6.32	6.42	123,480
27 Apr 26	6.38000 +0.03	6.41	6.32	6.32	176,731
24 Apr 26	6.35000 +0.09	6.43	6.18	6.21	304,852
23 Apr 26	6.26000 +0.01	6.34	6.19	6.24	163,378
22 Apr 26	6.25000 -0.14	6.39	6.21	6.39	143,978
21 Apr 26	6.39000 +0.06	6.41	6.28	6.31	211,576
20 Apr 26	6.33000 -0.16	6.52	6.32	6.45	144,838
17 Apr 26	6.49000 +0.04	6.59	6.43	6.49	274,133
16 Apr 26	6.45000 +0.06	6.45	6.30	6.36	264,037
15 Apr 26	6.39000 +0.07	6.40	6.26	6.31	168,568
14 Apr 26	6.32000 -0.02	6.34	6.24	6.30	182,492
13 Apr 26	6.34000 +0.14	6.34	6.16	6.16	293,659
10 Apr 26	6.20000 -0.16	6.36	6.20	6.36	190,556
09 Apr 26	6.36000 +0.03	6.39	6.26	6.30	206,140
08 Apr 26	6.33000 +0.14	6.35	6.26	6.29	258,625
07 Apr 26	6.19000 +0.01	6.30	6.15	6.18	169,252
06 Apr 26	6.18000 +0.06	6.18	6.07	6.11	165,354
02 Apr 26	6.12000 +0.05	6.14	5.97	6.01	200,445
01 Apr 26	6.07000 -0.23	6.34	6.06	6.34	237,731
31 Mar 26	6.30000 +0.03	6.39	6.25	6.34	351,294
30 Mar 26	6.27000 +0.12	6.31	6.16	6.18	347,148
27 Mar 26	6.15000 -0.14	6.24	6.13	6.24	176,057
26 Mar 26	6.29000 +0.11	6.36	6.13	6.13	183,001
25 Mar 26	6.18000 -0.05	6.38	6.14	6.31	127,187
24 Mar 26	6.23000 -0.03	6.28	6.18	6.21	209,405
23 Mar 26	6.26000 +0.12	6.45	6.16	6.24	261,305
20 Mar 26	6.14000 +0.08	6.14	5.92	6.07	492,199
19 Mar 26	6.06000 -0.35	6.44	6.05	6.40	340,480
18 Mar 26	6.41000 -0.13	6.48	6.33	6.46	278,870
17 Mar 26	6.54000 +0.02	6.64	6.52	6.53	349,242
16 Mar 26	6.52000 +0.13	6.58	6.41	6.45	266,117
13 Mar 26	6.39000 -0.04	6.53	6.34	6.47	216,305
12 Mar 26	6.43000 +0.02	6.45	6.26	6.28	219,766
11 Mar 26	6.41000 +0.02	6.44	6.32	6.32	222,148
10 Mar 26	6.39000 +0.02	6.49	6.28	6.34	239,057
09 Mar 26	6.37000 -0.10	6.39	6.20	6.33	390,048
06 Mar 26	6.47000 +0.03	6.51	6.16	6.34	391,402
05 Mar 26	6.44000 -0.50	6.88	6.40	6.75	502,264
04 Mar 26	6.94000 +0.27	7.07	6.60	6.71	394,500
03 Mar 26	6.67000 -0.46	6.80	6.20	6.40	462,578
02 Mar 26	7.13000 +0.13	7.20	6.81	6.92	181,493
27 Feb 26	7.00000 +0.06	7.05	6.78	6.89	186,073
26 Feb 26	6.94000 +0.31	6.95	6.68	6.68	264,562
25 Feb 26	6.63000 -0.04	6.74	6.58	6.62	365,713
24 Feb 26	6.67000 +0.01	6.74	6.62	6.64	194,797
23 Feb 26	6.66000 -0.21	6.92	6.66	6.85	247,920
20 Feb 26	6.87000 +0.02	6.91	6.77	6.86	107,683
19 Feb 26	6.85000 -0.03	6.91	6.78	6.80	122,753
18 Feb 26	6.88000 -0.12	7.04	6.86	6.99	152,232
17 Feb 26	7.00000 +0.13	7.11	6.85	6.85	223,505
13 Feb 26	6.87000 +0.12	6.93	6.64	6.75	211,063
12 Feb 26	6.75000 +0.16	6.80	6.63	6.64	199,537
11 Feb 26	6.59000 -0.06	6.68	6.41	6.68	159,298
10 Feb 26	6.65000 -0.07	6.78	6.58	6.72	193,916
09 Feb 26	6.72000 -0.32	7.10	6.72	7.05	185,090
06 Feb 26	7.04000 +0.10	7.10	6.87	6.87	229,248
05 Feb 26	6.94000 -0.01	6.99	6.82	6.95	273,380
04 Feb 26	6.95000 +0.20	7.03	6.76	6.76	316,537
03 Feb 26	6.75000 -0.07	6.93	6.68	6.80	312,600
02 Feb 26	6.82000 +0.11	6.84	6.67	6.71	347,077
30 Jan 26	6.71000 -0.04	6.83	6.63	6.72	326,860
29 Jan 26	6.75000 +0.13	6.76	6.51	6.62	342,899
28 Jan 26	6.62000 +0.04	6.71	6.54	6.58	287,080
27 Jan 26	6.58000 -0.14	6.78	6.58	6.72	202,821
26 Jan 26	6.72000 +0.06	6.85	6.66	6.66	275,043
23 Jan 26	6.66000 -0.09	6.78	6.58	6.71	184,843
22 Jan 26	6.75000 -0.08	6.87	6.70	6.81	255,043
21 Jan 26	6.83000 +0.16	6.84	6.61	6.69	305,105
20 Jan 26	6.67000 +0.06	6.70	6.36	6.46	196,361
16 Jan 26	6.61000 -0.08	6.77	6.60	6.69	314,748
15 Jan 26	6.69000 +0.11	6.77	6.57	6.57	356,137
14 Jan 26	6.58000 +0.31	6.60	6.28	6.28	299,129
13 Jan 26	6.27000 -0.32	6.61	6.21	6.59	346,267
12 Jan 26	6.59000 +0.36	6.60	6.23	6.23	575,541
09 Jan 26	6.23000 -0.11	6.41	6.21	6.33	212,513
08 Jan 26	6.34000 +0.13	6.36	6.21	6.21	180,647
07 Jan 26	6.21000 +0.06	6.24	6.05	6.15	241,077
06 Jan 26	6.15000 +0.01	6.19	6.05	6.10	278,568
05 Jan 26	6.14000 -0.02	6.24	6.04	6.14	229,169
02 Jan 26	6.16000 -0.20	6.38	6.07	6.38	206,359
31 Dec 25	6.36000 -0.04	6.43	6.32	6.40	145,607
30 Dec 25	6.40000 +0.09	6.42	6.24	6.31	139,164
29 Dec 25	6.31000 -0.08	6.44	6.23	6.40	208,423
26 Dec 25	6.39000 +0.00	6.48	6.25	6.38	137,799
24 Dec 25	6.39000 +0.09	6.43	6.28	6.30	712,426
23 Dec 25	6.30000 -0.06	6.41	6.26	6.35	153,149
22 Dec 25	6.36000 +0.10	6.43	6.26	6.27	219,255
19 Dec 25	6.26000 -0.28	6.57	6.15	6.48	656,873
18 Dec 25	6.54000 -0.18	6.82	6.54	6.82	236,837
17 Dec 25	6.72000 +0.11	6.78	6.55	6.61	402,375
16 Dec 25	6.61000 -0.18	6.67	6.51	6.64	284,148
15 Dec 25	6.79000 +0.04	6.89	6.76	6.78	349,960
12 Dec 25	6.75000 +0.08	6.80	6.65	6.69	306,376
11 Dec 25	6.67000 +0.31	6.70	6.46	6.48	278,288
10 Dec 25	6.36000 +0.11	6.51	6.24	6.24	339,388
09 Dec 25	6.25000 +0.24	6.34	5.89	6.00	384,157
08 Dec 25	6.01000 +0.06	6.04	5.82	5.95	186,363
05 Dec 25	5.95000 -0.01	5.97	5.87	5.96	161,271
04 Dec 25	5.96000 +0.10	5.97	5.79	5.86	141,237
03 Dec 25	5.86000 +0.06	5.93	5.77	5.82	149,938
02 Dec 25	5.80000 +0.02	5.87	5.69	5.80	261,563
01 Dec 25	5.78000 -0.11	5.93	5.75	5.81	174,957
28 Nov 25	5.89000 +0.00	5.95	5.86	5.88	98,923
26 Nov 25	5.89000 +0.17	5.93	5.73	5.73	277,019
25 Nov 25	5.72000 -0.01	5.84	5.67	5.77	117,597
24 Nov 25	5.73000 -0.05	5.80	5.65	5.78	127,649
21 Nov 25	5.78000 +0.16	5.87	5.55	5.62	201,287
20 Nov 25	5.62000 -0.03	5.78	5.58	5.72	183,245
19 Nov 25	5.65000 +0.00	5.81	5.62	5.65	250,789
18 Nov 25	5.65000 +0.12	5.67	5.51	5.52	188,442
17 Nov 25	5.53000 -0.04	5.65	5.46	5.59	233,838
14 Nov 25	5.57000 -0.02	5.61	5.48	5.57	204,559
13 Nov 25	5.59000 -0.03	5.73	5.55	5.58	213,729
12 Nov 25	5.62000 +0.03	5.71	5.60	5.61	133,592
11 Nov 25	5.59000 +0.22	5.61	5.30	5.35	204,368
10 Nov 25	5.37000 -0.14	5.59	5.37	5.54	270,453
07 Nov 25	5.51000 +0.20	5.51	5.26	5.33	428,714
06 Nov 25	5.31000 -0.24	5.56	5.27	5.55	279,960
05 Nov 25	5.55000 -0.40	5.99	5.50	5.95	366,663
04 Nov 25	5.95000 +0.78	5.95	5.49	5.57	603,190
03 Nov 25	5.17000 +0.07	5.28	5.01	5.09	258,320
31 Oct 25	5.10000 -0.05	5.18	5.08	5.13	82,421
30 Oct 25	5.15000 +0.00	5.26	5.11	5.11	123,348
29 Oct 25	5.15000 -0.02	5.30	5.11	5.16	179,557
28 Oct 25	5.17000 -0.24	5.38	5.16	5.38	136,634
27 Oct 25	5.41000 +0.06	5.46	5.32	5.36	274,209
24 Oct 25	5.35000 +0.08	5.37	5.28	5.33	67,454
23 Oct 25	5.27000 -0.02	5.29	5.24	5.28	83,933
22 Oct 25	5.29000 -0.07	5.38	5.23	5.37	149,796
21 Oct 25	5.36000 +0.01	5.37	5.29	5.34	159,452
20 Oct 25	5.35000 +0.12	5.36	5.19	5.25	160,788
17 Oct 25	5.23000 +0.06	5.23	5.13	5.16	208,816
16 Oct 25	5.17000 -0.20	5.39	5.15	5.37	161,141
15 Oct 25	5.37000 -0.11	5.49	5.29	5.49	104,404
14 Oct 25	5.48000 +0.27	5.48	5.09	5.18	195,257
13 Oct 25	5.21000 +0.01	5.23	5.07	5.23	179,348
10 Oct 25	5.20000 -0.13	5.41	5.10	5.33	204,420
09 Oct 25	5.33000 -0.15	5.48	5.27	5.48	158,942
08 Oct 25	5.48000 +0.10	5.49	5.36	5.42	100,642
07 Oct 25	5.38000 -0.07	5.48	5.38	5.46	137,956
06 Oct 25	5.45000 -0.14	5.70	5.36	5.60	334,554
03 Oct 25	5.59000 +0.04	5.66	5.53	5.57	130,527
02 Oct 25	5.55000 -0.05	5.64	5.39	5.59	137,144
01 Oct 25	5.60000 +0.05	5.64	5.52	5.55	239,755
30 Sep 25	5.55000 -0.10	5.65	5.43	5.65	163,373
29 Sep 25	5.65000 +0.08	5.68	5.49	5.58	179,156
26 Sep 25	5.57000 +0.03	5.66	5.51	5.56	128,844
25 Sep 25	5.54000 -0.23	5.76	5.47	5.75	150,550
24 Sep 25	5.77000 +0.11	5.78	5.61	5.65	171,672
23 Sep 25	5.66000 +0.11	5.77	5.57	5.60	283,067
22 Sep 25	5.55000 +0.13	5.56	5.38	5.53	308,277
19 Sep 25	5.42000 +0.05	5.45	5.24	5.37	474,971
18 Sep 25	5.37000 +0.29	5.37	5.09	5.09	193,096
17 Sep 25	5.08000 -0.09	5.28	5.06	5.20	272,388
16 Sep 25	5.17000 -0.10	5.28	5.09	5.28	249,427
15 Sep 25	5.27000 -0.04	5.43	5.26	5.32	138,786
12 Sep 25	5.31000 -0.10	5.42	5.30	5.40	168,305
11 Sep 25	5.41000 +0.06	5.42	5.28	5.36	204,303
10 Sep 25	5.35000 +0.07	5.45	5.20	5.33	214,759
09 Sep 25	5.28000 -0.11	5.38	5.27	5.37	135,899
08 Sep 25	5.39000 -0.04	5.47	5.33	5.43	148,041
05 Sep 25	5.43000 -0.26	5.73	5.41	5.72	186,665
04 Sep 25	5.69000 +0.11	5.72	5.59	5.60	247,565
03 Sep 25	5.58000 +0.17	5.59	5.33	5.45	308,916
02 Sep 25	5.41000 -0.21	5.57	5.34	5.57	468,441
29 Aug 25	5.62000 +0.00	5.72	5.55	5.59	303,219
28 Aug 25	5.62000 -0.02	5.81	5.46	5.68	2,102,816
27 Aug 25	5.64000 -0.05	5.79	5.58	5.68	434,560
26 Aug 25	5.69000 -0.09	5.80	5.61	5.80	151,256
25 Aug 25	5.78000 -0.20	5.97	5.78	5.96	91,571
22 Aug 25	5.98000 +0.16	6.08	5.82	5.86	280,818
21 Aug 25	5.82000 -0.07	5.90	5.78	5.85	116,579
20 Aug 25	5.89000 +0.24	5.91	5.65	5.65	227,104
19 Aug 25	5.65000 -0.04	5.78	5.63	5.69	178,619
18 Aug 25	5.69000 -0.03	5.90	5.68	5.72	170,827
15 Aug 25	5.72000 -0.14	5.94	5.72	5.89	443,851
14 Aug 25	5.86000 -0.14	6.04	5.82	5.99	192,167
13 Aug 25	6.00000 +0.25	6.03	5.75	5.75	165,528
12 Aug 25	5.75000 +0.10	5.77	5.68	5.69	158,094
11 Aug 25	5.65000 +0.05	5.76	5.52	5.63	173,532
08 Aug 25	5.60000 -0.15	5.81	5.58	5.78	149,031
07 Aug 25	5.75000 -0.07	5.94	5.62	5.85	268,846
06 Aug 25	5.82000 +0.23	6.14	5.61	5.61	243,349
05 Aug 25	5.59000 +0.07	5.88	5.26	5.88	342,057
04 Aug 25	5.52000 +0.08	5.83	5.47	5.83	147,780
01 Aug 25	5.44000 -0.26	5.68	5.42	5.67	189,730
31 Jul 25	5.70000 +0.16	5.78	5.50	5.50	234,396
30 Jul 25	5.54000 -0.31	5.88	5.51	5.88	165,021
29 Jul 25	5.85000 +0.06	5.87	5.70	5.80	174,618
28 Jul 25	5.79000 +0.08	5.80	5.65	5.70	121,846
25 Jul 25	5.71000 +0.02	5.77	5.70	5.72	85,189
24 Jul 25	5.69000 -0.16	5.83	5.68	5.83	137,387
23 Jul 25	5.85000 +0.03	5.88	5.73	5.86	177,701
22 Jul 25	5.82000 +0.12	5.85	5.67	5.71	172,554
21 Jul 25	5.70000 +0.09	5.82	5.60	5.63	150,534
18 Jul 25	5.61000 -0.05	5.70	5.60	5.67	133,617
17 Jul 25	5.66000 -0.16	5.86	5.64	5.85	140,855
16 Jul 25	5.82000 +0.03	5.87	5.68	5.77	249,349
15 Jul 25	5.79000 +0.27	5.88	5.52	5.56	271,090
14 Jul 25	5.52000 -0.03	5.61	5.52	5.54	146,920
11 Jul 25	5.55000 +0.08	5.64	5.43	5.43	113,548
10 Jul 25	5.47000 -0.05	5.53	5.40	5.42	142,635
09 Jul 25	5.52000 +0.00	5.57	5.49	5.55	109,461
08 Jul 25	5.52000 -0.04	5.59	5.50	5.57	157,130
07 Jul 25	5.56000 -0.08	5.73	5.56	5.65	142,988
03 Jul 25	5.64000 +0.13	5.65	5.51	5.51	104,638
02 Jul 25	5.51000 -0.19	5.77	5.47	5.73	211,445
01 Jul 25	5.70000 -0.16	5.86	5.70	5.86	145,721
30 Jun 25	5.86000 -0.01	5.97	5.85	5.87	164,656
27 Jun 25	5.87000 +0.13	5.87	5.72	5.74	477,549
26 Jun 25	5.74000 +0.03	5.78	5.65	5.71	172,396
25 Jun 25	5.71000 -0.14	5.85	5.70	5.85	236,167
24 Jun 25	5.85000 +0.20	5.85	5.66	5.71	545,160
23 Jun 25	5.65000 -0.12	5.78	5.54	5.74	171,770
20 Jun 25	5.77000 -0.09	5.94	5.75	5.93	626,207
18 Jun 25	5.86000 +0.07	5.89	5.76	5.77	209,029
17 Jun 25	5.79000 -0.20	5.98	5.77	5.93	214,897
16 Jun 25	5.99000 +0.14	6.04	5.84	5.90	396,357
13 Jun 25	5.85000 -0.12	5.95	5.78	5.89	160,512
12 Jun 25	5.97000 +0.12	5.98	5.79	5.82	116,061
11 Jun 25	5.85000 +0.16	5.87	5.68	5.70	197,832
10 Jun 25	5.69000 -0.16	5.85	5.69	5.85	181,823
09 Jun 25	5.85000 -0.08	5.98	5.80	5.92	179,910
06 Jun 25	5.93000 +0.07	6.05	5.88	5.93	677,321
05 Jun 25	5.86000 +0.19	5.87	5.65	5.73	328,787
04 Jun 25	5.67000 -0.21	5.88	5.66	5.88	204,602
03 Jun 25	5.88000 +0.03	6.02	5.78	5.84	189,809
02 Jun 25	5.85000 +0.03	5.91	5.72	5.80	189,632
30 May 25	5.82000 -0.26	6.15	5.82	6.07	224,766
29 May 25	6.08000 -0.10	6.27	5.92	6.20	429,718
28 May 25	6.18000 +0.52	6.27	5.67	5.77	779,732
27 May 25	5.66000 +0.22	5.67	5.47	5.50	215,924
23 May 25	5.44000 -0.07	5.47	5.38	5.40	159,879
22 May 25	5.51000 +0.24	5.59	5.25	5.27	325,470
21 May 25	5.27000 -0.12	5.44	5.22	5.35	240,153
20 May 25	5.39000 +0.03	5.67	5.33	5.40	305,060
19 May 25	5.36000 +0.54	5.40	4.97	5.06	446,317
16 May 25	4.82000 +0.08	4.82	4.67	4.71	162,098
15 May 25	4.74000 -0.01	4.80	4.56	4.77	323,884
14 May 25	4.75000 -0.09	4.85	4.64	4.85	253,607
13 May 25	4.84000 -0.04	4.96	4.76	4.90	145,139
12 May 25	4.88000 +0.22	4.94	4.66	4.72	240,661
09 May 25	4.66000 -0.09	4.77	4.65	4.75	197,798
08 May 25	4.75000 -0.05	4.84	4.74	4.80	182,567
07 May 25	4.80000 -0.02	4.88	4.71	4.86	193,948
06 May 25	4.82000 -0.09	4.97	4.54	4.63	325,406
05 May 25	4.91000 +0.12	5.15	4.68	4.68	334,463
02 May 25	4.79000 +0.02	4.91	4.79	4.83	146,048
01 May 25	4.77000 +0.01	4.86	4.70	4.73	201,958
30 Apr 25	4.76000 +0.23	4.83	4.46	4.50	275,139
29 Apr 25	4.53000 +0.10	4.55	4.35	4.42	195,467
28 Apr 25	4.43000 +0.05	4.45	4.31	4.31	116,713
25 Apr 25	4.38000 +0.00	4.39	4.28	4.34	104,552
24 Apr 25	4.38000 +0.03	4.39	4.29	4.37	90,771
23 Apr 25	4.35000 +0.06	4.41	4.32	4.35	175,586
22 Apr 25	4.29000 +0.15	4.34	4.17	4.18	281,963
21 Apr 25	4.14000 -0.15	4.24	4.09	4.18	495,093
17 Apr 25	4.29000 -0.01	4.35	4.23	4.29	132,477
16 Apr 25	4.30000 +0.06	4.39	4.20	4.25	268,223
15 Apr 25	4.24000 -0.17	4.46	4.22	4.40	352,429
14 Apr 25	4.41000 -0.03	4.50	4.25	4.50	201,545
11 Apr 25	4.44000 +0.27	4.47	4.07	4.15	231,262
10 Apr 25	4.17000 +0.07	4.19	3.98	4.00	213,936
09 Apr 25	4.10000 +0.14	4.24	3.86	3.94	326,838
08 Apr 25	3.96000 -0.03	4.18	3.89	4.18	396,022
07 Apr 25	3.99000 -0.08	4.17	3.86	3.96	335,510
04 Apr 25	4.07000 +0.03	4.08	3.85	3.91	360,521
03 Apr 25	4.04000 -0.19	4.11	3.99	4.04	225,023
02 Apr 25	4.23000 +0.07	4.26	4.03	4.09	187,029
01 Apr 25	4.16000 -0.04	4.27	4.12	4.27	167,042
31 Mar 25	4.20000 -0.05	4.30	4.14	4.20	183,600
28 Mar 25	4.25000 -0.11	4.38	4.20	4.35	136,426
27 Mar 25	4.36000 +0.18	4.38	4.13	4.20	148,841
26 Mar 25	4.18000 +0.01	4.31	4.14	4.21	197,402
25 Mar 25	4.17000 -0.06	4.27	4.14	4.24	188,450
24 Mar 25	4.23000 +0.25	4.23	4.00	4.04	319,037
21 Mar 25	3.98000 +0.08	3.99	3.87	3.90	586,644
20 Mar 25	3.90000 -0.01	3.94	3.87	3.90	130,411
19 Mar 25	3.91000 -0.02	3.93	3.86	3.86	176,370
18 Mar 25	3.93000 -0.08	4.05	3.91	3.99	337,149
17 Mar 25	4.01000 +0.00	4.07	3.97	3.98	188,180
14 Mar 25	4.01000 -0.01	4.12	3.95	4.08	229,568
13 Mar 25	4.02000 -0.09	4.10	3.95	4.03	279,020
12 Mar 25	4.11000 +0.17	4.15	3.85	3.94	450,104
11 Mar 25	3.94000 +0.01	3.96	3.81	3.95	467,701
10 Mar 25	3.93000 -0.14	4.12	3.85	3.99	712,536
07 Mar 25	4.07000 +0.02	4.09	3.73	4.02	497,551
06 Mar 25	4.05000 +0.37	4.08	3.57	3.63	512,239
05 Mar 25	3.68000 +0.17	3.76	3.46	3.47	656,415
04 Mar 25	3.51000 -1.39	4.69	3.00	4.69	4,479,732
03 Mar 25	4.90000 -0.05	5.05	4.82	4.95	182,516
28 Feb 25	4.95000 +0.08	4.95	4.72	4.90	433,103
27 Feb 25	4.87000 +0.09	4.88	4.75	4.78	136,425
26 Feb 25	4.78000 -0.03	4.81	4.69	4.81	142,863
25 Feb 25	4.81000 +0.01	4.93	4.79	4.84	186,313
24 Feb 25	4.80000 +0.01	4.87	4.76	4.83	85,583
21 Feb 25	4.79000 -0.16	4.98	4.78	4.97	116,691
20 Feb 25	4.95000 +0.10	4.98	4.79	4.83	123,583
19 Feb 25	4.85000 +0.00	4.88	4.73	4.85	179,081
18 Feb 25	4.85000 +0.08	4.98	4.77	4.80	203,195
14 Feb 25	4.77000 +0.04	4.82	4.72	4.77	84,960
13 Feb 25	4.73000 +0.08	4.74	4.63	4.70	182,803
12 Feb 25	4.65000 -0.08	4.78	4.64	4.78	170,093
11 Feb 25	4.73000 +0.00	4.76	4.67	4.71	130,852
10 Feb 25	4.73000 -0.06	4.86	4.72	4.81	154,998
07 Feb 25	4.79000 -0.11	4.94	4.77	4.90	138,752
06 Feb 25	4.90000 +0.03	5.01	4.86	4.89	110,936
05 Feb 25	4.87000 +0.12	4.87	4.72	4.76	165,566
04 Feb 25	4.75000 +0.00	4.79	4.70	4.74	115,430
03 Feb 25	4.75000 -0.03	4.78	4.57	4.71	191,969
31 Jan 25	4.78000 -0.03	4.81	4.71	4.79	229,316
30 Jan 25	4.81000 +0.03	4.89	4.74	4.78	197,618
29 Jan 25	4.78000 -0.10	4.93	4.75	4.89	162,378
28 Jan 25	4.88000 -0.14	5.00	4.86	4.99	293,316
27 Jan 25	5.02000 +0.12	5.09	4.88	4.91	180,713
24 Jan 25	4.90000 +0.05	4.96	4.80	4.84	182,156
23 Jan 25	4.85000 -0.01	4.95	4.84	4.84	209,153
22 Jan 25	4.86000 +0.03	4.90	4.79	4.80	142,755
21 Jan 25	4.83000 +0.04	4.88	4.79	4.81	155,449
17 Jan 25	4.79000 +0.02	4.82	4.76	4.81	153,733
16 Jan 25	4.77000 +0.09	4.84	4.65	4.69	240,397
15 Jan 25	4.68000 +0.08	4.72	4.64	4.72	195,283
14 Jan 25	4.60000 -0.02	4.66	4.56	4.64	164,494
13 Jan 25	4.62000 -0.01	4.64	4.54	4.63	188,147
10 Jan 25	4.63000 -0.03	4.71	4.60	4.65	384,764
08 Jan 25	4.66000 -0.10	4.78	4.66	4.77	312,007
07 Jan 25	4.76000 -0.05	4.86	4.69	4.85	501,322
06 Jan 25	4.81000 -0.07	4.95	4.78	4.90	314,407
03 Jan 25	4.88000 +0.02	4.92	4.84	4.90	271,543
02 Jan 25	4.86000 -0.01	4.96	4.79	4.90	248,627
31 Dec 24	4.87000 +0.10	4.91	4.75	4.82	487,030
30 Dec 24	4.77000 -0.07	4.81	4.73	4.76	376,578
27 Dec 24	4.84000 +0.07	4.91	4.67	4.74	484,304
26 Dec 24	4.77000 -0.21	4.99	4.69	4.95	538,720
24 Dec 24	4.98000 +0.32	5.04	4.67	4.67	193,969
23 Dec 24	4.66000 +0.05	4.70	4.56	4.59	210,469
20 Dec 24	4.61000 +0.06	4.76	4.50	4.50	1,270,965
19 Dec 24	4.55000 +0.13	4.71	4.40	4.40	426,283
18 Dec 24	4.42000 -0.16	4.70	4.42	4.58	344,472
17 Dec 24	4.58000 -0.04	4.67	4.54	4.61	369,535
16 Dec 24	4.62000 -0.03	4.77	4.53	4.60	416,704
13 Dec 24	4.65000 +0.15	4.69	4.47	4.51	301,952
12 Dec 24	4.50000 -0.06	4.61	4.48	4.55	284,371
11 Dec 24	4.56000 +0.00	4.59	4.45	4.54	274,687
10 Dec 24	4.56000 -0.16	4.74	4.48	4.70	343,971
09 Dec 24	4.72000 +0.06	4.93	4.67	4.70	356,302
06 Dec 24	4.66000 +0.01	4.75	4.57	4.70	245,998
05 Dec 24	4.65000 +0.00	4.78	4.61	4.61	221,735
04 Dec 24	4.65000 +0.15	4.76	4.49	4.50	481,325
03 Dec 24	4.50000 -0.01	4.55	4.46	4.49	409,186
02 Dec 24	4.51000 -0.18	4.74	4.47	4.70	313,623
29 Nov 24	4.69000 -0.02	4.78	4.66	4.74	145,465
27 Nov 24	4.71000 +0.08	4.84	4.62	4.65	285,099
26 Nov 24	4.63000 +0.17	4.68	4.35	4.44	354,058
25 Nov 24	4.46000 +0.01	4.59	4.41	4.51	449,702
22 Nov 24	4.45000 -0.03	4.59	4.42	4.47	418,382
21 Nov 24	4.48000 -0.03	4.62	4.40	4.56	333,701
20 Nov 24	4.51000 +0.06	4.56	4.42	4.42	310,515
19 Nov 24	4.45000 -0.05	4.58	4.37	4.58	713,143
18 Nov 24	4.50000 -0.13	4.63	4.41	4.55	796,260
15 Nov 24	4.63000 -0.11	4.81	4.51	4.78	434,535
14 Nov 24	4.74000 +0.14	4.75	4.47	4.60	595,291
13 Nov 24	4.60000 -0.36	5.11	4.59	5.11	1,362,191
12 Nov 24	4.96000 -1.66	6.14	4.80	6.14	1,821,941
11 Nov 24	6.62000 +0.07	6.73	6.49	6.67	177,047
08 Nov 24	6.55000 +0.13	6.56	6.41	6.47	154,534
07 Nov 24	6.42000 -0.28	6.74	6.41	6.71	158,414
06 Nov 24	6.70000 +0.43	6.77	6.52	6.58	273,969
05 Nov 24	6.27000 +0.21	6.35	6.06	6.10	133,483
04 Nov 24	6.06000 -0.17	6.32	6.05	6.21	204,121
01 Nov 24	6.23000 +0.01	6.34	6.21	6.24	157,583
31 Oct 24	6.22000 -0.07	6.34	6.16	6.30	216,100
30 Oct 24	6.29000 +0.00	6.44	6.25	6.29	126,360
29 Oct 24	6.29000 -0.08	6.46	6.28	6.37	147,655
28 Oct 24	6.37000 -0.17	6.70	6.36	6.58	154,912
25 Oct 24	6.54000 -0.36	6.96	6.40	6.95	198,621
24 Oct 24	6.90000 -0.05	7.07	6.80	6.98	255,097
23 Oct 24	6.95000 +0.04	6.97	6.80	6.89	116,653
22 Oct 24	6.91000 -0.03	6.94	6.78	6.89	407,368
21 Oct 24	6.94000 -0.23	7.15	6.87	7.15	256,065
18 Oct 24	7.17000 +0.14	7.19	6.99	7.07	196,172
17 Oct 24	7.03000 +0.23	7.03	6.72	6.80	236,996
16 Oct 24	6.80000 +0.20	6.84	6.60	6.60	231,727
15 Oct 24	6.60000 +0.14	6.61	6.44	6.45	194,711
14 Oct 24	6.46000 +0.01	6.56	6.40	6.49	261,439
11 Oct 24	6.45000 +0.18	6.45	6.27	6.27	151,585
10 Oct 24	6.27000 +0.07	6.36	6.20	6.20	207,460
09 Oct 24	6.20000 +0.01	6.26	6.14	6.23	492,406
08 Oct 24	6.19000 -0.15	6.36	6.18	6.30	382,985
07 Oct 24	6.34000 -0.25	6.63	6.24	6.63	274,792
04 Oct 24	6.59000 +0.34	6.64	6.35	6.35	347,908
03 Oct 24	6.25000 -0.01	6.29	6.14	6.25	218,709
02 Oct 24	6.26000 +0.06	6.28	6.14	6.16	214,609
01 Oct 24	6.20000 -0.07	6.35	6.12	6.35	273,868
30 Sep 24	6.27000 +0.00	6.42	6.14	6.24	199,823
27 Sep 24	6.27000 -0.07	6.49	6.24	6.42	144,831
26 Sep 24	6.34000 +0.08	6.46	6.27	6.31	211,465
25 Sep 24	6.26000 -0.15	6.45	6.25	6.40	130,577
24 Sep 24	6.41000 +0.02	6.51	6.33	6.44	202,608
23 Sep 24	6.39000 -0.10	6.51	6.38	6.48	154,109
20 Sep 24	6.49000 -0.11	6.70	6.34	6.57	592,870
19 Sep 24	6.60000 +0.10	6.65	6.52	6.65	159,213
18 Sep 24	6.50000 -0.06	6.79	6.48	6.54	168,949
17 Sep 24	6.56000 -0.09	6.80	6.54	6.74	193,039
16 Sep 24	6.65000 -0.16	6.88	6.61	6.81	256,747
13 Sep 24	6.81000 +0.43	6.81	6.42	6.44	312,322
12 Sep 24	6.38000 +0.09	6.48	6.21	6.31	253,443
11 Sep 24	6.29000 +0.00	6.35	6.14	6.26	146,273
10 Sep 24	6.29000 -0.21	6.51	6.26	6.51	201,404
09 Sep 24	6.50000 -0.02	6.58	6.35	6.57	253,321
06 Sep 24	6.52000 -0.42	6.97	6.46	6.96	516,964
05 Sep 24	6.94000 +0.04	7.10	6.89	7.10	263,206
04 Sep 24	6.90000 -0.12	7.09	6.89	7.02	295,969
03 Sep 24	7.02000 -0.38	7.37	7.00	7.29	243,862
30 Aug 24	7.40000 -0.05	7.50	7.27	7.47	176,398
29 Aug 24	7.45000 +0.10	7.69	7.21	7.40	578,576
28 Aug 24	7.35000 +0.13	7.36	7.09	7.20	190,823
27 Aug 24	7.22000 -0.14	7.36	7.12	7.36	219,978
26 Aug 24	7.36000 -0.10	7.59	7.33	7.54	133,822
23 Aug 24	7.46000 +0.11	7.61	7.35	7.37	167,202
22 Aug 24	7.35000 -0.07	7.43	7.29	7.38	162,037
21 Aug 24	7.42000 -0.08	7.66	7.42	7.58	169,710
20 Aug 24	7.50000 -0.16	7.68	7.42	7.65	475,049
19 Aug 24	7.66000 +0.03	7.72	7.57	7.63	157,475
16 Aug 24	7.63000 +0.00	7.80	7.58	7.64	311,826
15 Aug 24	7.63000 +0.17	7.73	7.54	7.54	180,440
14 Aug 24	7.46000 -0.03	7.56	7.35	7.51	289,911
13 Aug 24	7.49000 +0.26	7.51	7.20	7.27	287,083
12 Aug 24	7.23000 -0.06	7.44	7.06	7.32	275,973
09 Aug 24	7.29000 -0.07	7.50	7.13	7.39	311,921
08 Aug 24	7.36000 +0.00	7.52	7.27	7.35	178,572
07 Aug 24	7.36000 +0.22	7.65	7.28	7.29	381,694
06 Aug 24	7.14000 -0.37	7.50	6.77	7.37	928,211
05 Aug 24	7.51000 -0.28	7.54	7.22	7.49	247,019
02 Aug 24	7.79000 -0.31	8.00	7.70	7.85	208,955
01 Aug 24	8.10000 -0.54	8.70	8.01	8.65	224,246
31 Jul 24	8.64000 +0.02	8.99	8.60	8.64	397,496
30 Jul 24	8.62000 +0.05	8.83	8.60	8.63	247,450
29 Jul 24	8.57000 +0.15	8.60	8.39	8.45	205,957
26 Jul 24	8.42000 +0.10	8.47	8.25	8.43	188,581
25 Jul 24	8.32000 +0.22	8.57	7.98	8.05	368,347
24 Jul 24	8.10000 +0.14	8.11	7.89	7.91	252,154
23 Jul 24	7.96000 +0.05	7.99	7.78	7.89	195,089
22 Jul 24	7.91000 +0.11	7.95	7.61	7.84	240,130
19 Jul 24	7.80000 -0.41	8.23	7.79	8.23	195,934
18 Jul 24	8.21000 -0.21	8.51	8.15	8.39	235,637
17 Jul 24	8.42000 -0.05	8.61	8.40	8.40	319,547
16 Jul 24	8.47000 +0.16	8.57	7.84	8.11	501,499
15 Jul 24	8.31000 +0.30	8.41	7.91	8.04	371,278
12 Jul 24	8.01000 +0.30	8.08	7.67	7.77	463,777
11 Jul 24	7.71000 -0.16	7.95	7.60	7.79	521,688
10 Jul 24	7.87000 +0.91	7.91	7.04	7.05	656,771
09 Jul 24	6.96000 -0.20	7.16	6.89	7.16	330,637
08 Jul 24	7.16000 -0.21	7.47	7.13	7.38	349,002
05 Jul 24	7.37000 +0.12	7.37	7.11	7.19	361,878
03 Jul 24	7.25000 -0.27	7.62	7.24	7.55	123,514
02 Jul 24	7.52000 -0.23	7.76	7.41	7.76	216,202
01 Jul 24	7.75000 +0.02	7.91	7.58	7.59	348,245
28 Jun 24	7.73000 +0.34	7.94	7.29	7.45	1,408,261
27 Jun 24	7.39500 -0.03	7.46	7.25	7.46	186,821
26 Jun 24	7.42000 +0.00	7.44	7.27	7.40	240,608
25 Jun 24	7.42000 +0.13	7.47	7.22	7.23	249,989
24 Jun 24	7.29000 -0.09	7.47	7.24	7.36	302,890
21 Jun 24	7.38000 -0.38	7.79	7.37	7.75	494,467
20 Jun 24	7.76000 -0.05	8.00	7.70	7.78	172,420
18 Jun 24	7.81000 +0.11	7.91	7.58	7.65	282,697
17 Jun 24	7.70000 +0.30	7.71	7.38	7.51	245,948
14 Jun 24	7.40000 -0.17	7.51	7.38	7.49	272,921
13 Jun 24	7.57000 -0.21	7.80	7.42	7.72	293,601
12 Jun 24	7.78000 +0.21	7.89	7.59	7.69	284,409
11 Jun 24	7.57000 -0.16	7.66	7.44	7.66	272,272
10 Jun 24	7.73000 +0.16	7.73	7.45	7.51	253,344
07 Jun 24	7.57000 -0.24	7.81	7.57	7.76	253,701
06 Jun 24	7.81000 +0.11	7.84	7.58	7.68	291,876
05 Jun 24	7.70000 -0.22	7.91	7.61	7.89	395,899
04 Jun 24	7.92000 +0.07	8.07	7.74	7.78	487,072
03 Jun 24	7.85000 +0.04	7.94	7.74	7.88	393,386
31 May 24	7.81000 +0.07	7.86	7.61	7.83	1,362,087
30 May 24	7.74000 +0.49	7.90	7.25	7.30	672,076
29 May 24	7.25000 -0.09	7.28	7.14	7.27	498,689
28 May 24	7.34000 -0.12	7.60	7.27	7.49	330,197
24 May 24	7.46000 -0.21	7.70	7.46	7.70	305,974
23 May 24	7.67000 -0.13	7.86	7.58	7.84	308,998
22 May 24	7.80000 +0.06	7.86	7.65	7.72	418,307
21 May 24	7.74000 -0.09	7.93	7.67	7.79	424,261
20 May 24	7.83000 -0.37	8.25	7.82	8.21	558,677
17 May 24	8.20000 +0.12	8.32	8.06	8.15	498,243
16 May 24	8.08000 -0.02	8.23	8.07	8.16	309,100
15 May 24	8.10000 +0.13	8.18	7.93	8.01	449,365
14 May 24	7.97000 -0.09	8.32	7.96	8.08	345,833
13 May 24	8.06000 +0.36	8.36	7.78	7.81	733,891
10 May 24	7.70000 -0.27	8.18	7.69	7.98	631,076
09 May 24	7.97000 -0.55	9.09	7.78	8.63	1,414,822
08 May 24	8.52000 -0.13	8.78	7.97	8.65	1,377,721
07 May 24	8.65000 -0.14	9.13	8.61	8.83	412,249
06 May 24	8.79000 -0.03	8.94	8.77	8.85	309,751
03 May 24	8.82000 -0.04	8.95	8.66	8.88	214,918
02 May 24	8.86000 +0.16	8.97	8.71	8.71	335,640
01 May 24	8.70000 -0.19	9.17	8.69	8.88	415,373
30 Apr 24	8.89000 +0.06	8.93	8.67	8.91	356,059
29 Apr 24	8.83000 -0.16	9.06	8.79	8.83	345,631
26 Apr 24	8.99000 -0.17	9.09	8.72	9.08	390,125
25 Apr 24	9.16000 -0.12	9.26	9.08	9.23	346,536
24 Apr 24	9.28000 +0.02	9.42	9.10	9.17	358,098
23 Apr 24	9.26000 -0.02	9.56	9.23	9.26	367,465
22 Apr 24	9.28000 -0.06	9.34	9.17	9.34	488,920
19 Apr 24	9.34000 +0.13	9.46	9.13	9.13	695,509
18 Apr 24	9.21000 +0.49	9.48	8.79	9.00	690,439
17 Apr 24	8.72000 -0.09	9.26	8.59	8.86	978,125
16 Apr 24	8.81000 +0.24	8.86	8.42	8.52	703,493
15 Apr 24	8.57000 +0.11	8.60	8.19	8.39	486,310
12 Apr 24	8.46000 -0.19	8.68	8.20	8.65	609,812
11 Apr 24	8.65000 +0.06	8.86	8.45	8.57	368,749
10 Apr 24	8.59000 +0.11	8.66	8.24	8.26	454,967
09 Apr 24	8.48000 -0.34	9.05	8.45	8.82	414,202
08 Apr 24	8.82000 +0.19	8.97	8.65	8.77	510,221
05 Apr 24	8.63000 -0.17	8.90	8.48	8.90	621,211
04 Apr 24	8.80000 -0.29	9.26	8.60	9.26	568,350
03 Apr 24	9.09000 +0.10	9.17	8.70	8.86	473,172
02 Apr 24	8.99000 -0.01	9.23	8.78	8.79	635,569
01 Apr 24	9.00000 -0.30	9.28	8.93	9.28	422,481
28 Mar 24	9.30000 +0.06	9.43	9.01	9.19	891,395
27 Mar 24	9.24000 +0.78	9.35	8.47	8.54	790,118
26 Mar 24	8.46000 +0.01	8.72	8.45	8.51	599,596
25 Mar 24	8.45000 -0.23	8.96	8.43	8.70	821,129
22 Mar 24	8.68000 +0.23	9.40	8.64	8.99	1,486,449
21 Mar 24	8.45000 +0.29	8.47	8.12	8.15	920,835
20 Mar 24	8.16000 +0.41	8.36	7.63	7.72	1,677,585
19 Mar 24	7.75000 +0.03	7.82	7.54	7.67	639,745
18 Mar 24	7.72000 -0.21	8.47	7.66	7.90	1,736,020
15 Mar 24	7.93000 +1.18	8.84	6.62	6.72	9,738,200
14 Mar 24	6.75000 -0.02	6.82	6.35	6.77	1,406,207
13 Mar 24	6.77000 -0.47	7.45	6.74	7.24	877,944
12 Mar 24	7.24000 -0.52	7.89	7.21	7.67	1,216,339
11 Mar 24	7.76000 -1.65	9.49	7.46	9.49	2,110,929
08 Mar 24	9.41000 -0.31	9.84	9.41	9.76	457,793
07 Mar 24	9.72000 +0.07	9.88	9.31	9.33	424,636
06 Mar 24	9.65000 -0.02	10.06	9.52	9.73	388,374
05 Mar 24	9.67000 -0.20	9.90	9.48	9.71	527,521
04 Mar 24	9.87000 +0.07	10.03	9.78	9.84	428,111
01 Mar 24	9.80000 -0.19	10.11	9.67	10.06	535,247
29 Feb 24	9.99000 -0.38	11.49	9.73	10.23	1,288,576
28 Feb 24	10.37000 -0.21	10.64	10.31	10.58	1,076,338
27 Feb 24	10.58000 +0.07	10.74	10.43	10.57	800,988
26 Feb 24	10.51000 -0.35	10.92	10.38	10.77	500,318
23 Feb 24	10.86000 +0.17	11.03	10.50	10.50	415,016
22 Feb 24	10.69000 +0.28	10.72	10.24	10.39	438,255
21 Feb 24	10.41000 -0.39	10.84	10.41	10.84	390,101
20 Feb 24	10.80000 +0.19	10.90	10.40	10.41	447,246
16 Feb 24	10.61000 +0.02	10.72	10.39	10.57	558,243
15 Feb 24	10.59000 +0.21	10.67	10.38	10.39	402,017
14 Feb 24	10.38000 +0.28	10.42	10.02	10.10	515,615
13 Feb 24	10.10000 -0.03	10.19	9.86	9.93	719,745
12 Feb 24	10.13000 +0.64	10.19	9.53	9.54	483,653
09 Feb 24	9.49000 +0.49	9.51	8.74	8.85	494,031
08 Feb 24	9.00000 +0.13	9.09	8.71	8.97	405,843
07 Feb 24	8.87000 -0.18	9.14	8.85	9.10	432,747
06 Feb 24	9.05000 +0.13	9.23	8.84	8.86	482,415
05 Feb 24	8.92000 -0.30	9.21	8.70	9.05	381,531
02 Feb 24	9.22000 -0.11	9.49	9.17	9.33	331,873
01 Feb 24	9.33000 -0.24	9.69	9.08	9.51	1,636,525
31 Jan 24	9.57000 -0.27	9.89	9.54	9.79	292,516
30 Jan 24	9.84000 +0.09	9.84	9.54	9.64	343,829
29 Jan 24	9.75000 +0.34	9.77	9.31	9.39	330,158
26 Jan 24	9.41000 -0.06	9.65	9.38	9.53	293,144
25 Jan 24	9.47000 +0.14	9.53	9.18	9.40	378,074
24 Jan 24	9.33000 +0.18	9.41	9.19	9.27	280,122
23 Jan 24	9.14500 +0.09	9.35	9.04	9.20	1,265,898
22 Jan 24	9.06000 +0.47	9.06	8.60	8.61	475,681
19 Jan 24	8.59000 +0.20	8.71	8.41	8.48	562,069
18 Jan 24	8.39000 +0.17	8.42	8.04	8.22	464,102
17 Jan 24	8.22000 -0.23	8.44	8.01	8.30	489,198
16 Jan 24	8.45000 +0.07	8.58	8.27	8.40	460,132
12 Jan 24	8.38000 -0.05	8.59	8.31	8.51	475,793
11 Jan 24	8.43000 +0.02	8.47	8.08	8.39	501,085
10 Jan 24	8.41000 +0.00	8.46	8.18	8.37	493,004
09 Jan 24	8.41000 -0.60	9.00	8.31	9.00	713,805
08 Jan 24	9.01000 -0.33	9.39	8.90	9.37	660,178
05 Jan 24	9.34000 -0.03	9.50	9.25	9.28	665,618
04 Jan 24	9.37000 +0.19	9.38	9.01	9.18	790,617
03 Jan 24	9.18000 +0.00	9.35	8.89	9.17	744,270
02 Jan 24	9.18000 -0.06	9.64	9.18	9.25	509,857
29 Dec 23	9.24000 -0.36	9.70	9.23	9.70	552,672
28 Dec 23	9.60000 +0.17	9.61	9.40	9.43	416,132
27 Dec 23	9.43000 +0.21	9.65	9.16	9.23	569,066
26 Dec 23	9.22000 -0.08	9.44	9.15	9.42	1,410,182
22 Dec 23	9.30000 -0.03	9.61	9.24	9.44	587,435
21 Dec 23	9.33000 -0.10	9.69	9.09	9.42	462,129
20 Dec 23	9.43000 -0.27	9.89	9.40	9.78	960,095
19 Dec 23	9.70000 +0.20	9.94	9.41	9.56	903,990
18 Dec 23	9.50000 +1.01	10.09	8.55	8.62	1,792,131
15 Dec 23	8.49000 +0.11	8.68	8.32	8.62	8,869,548
14 Dec 23	8.38000 -0.79	9.33	8.38	9.24	921,253
13 Dec 23	9.17000 +0.26	9.17	8.62	8.96	604,273
12 Dec 23	8.91000 -0.26	9.16	8.89	9.16	577,883
11 Dec 23	9.17000 +0.13	9.24	8.78	9.04	530,797
08 Dec 23	9.04000 +0.23	9.05	8.60	8.79	605,472
07 Dec 23	8.81000 -0.32	9.25	8.73	9.13	553,470
06 Dec 23	9.13000 -0.20	9.62	9.12	9.54	749,938
05 Dec 23	9.33000 -0.05	9.61	9.22	9.39	833,926
04 Dec 23	9.38000 +0.15	9.66	8.85	8.91	1,441,075
01 Dec 23	9.23000 +0.25	9.30	8.85	9.00	675,608
30 Nov 23	8.98000 +0.11	9.00	8.57	8.88	566,861
29 Nov 23	8.87000 -0.51	9.52	8.87	9.48	452,520
28 Nov 23	9.38000 +0.02	9.47	9.29	9.42	430,136
27 Nov 23	9.36000 -0.29	9.68	9.31	9.61	662,642
24 Nov 23	9.65000 +0.33	9.73	9.31	9.32	181,868
22 Nov 23	9.32000 +0.00	9.60	9.26	9.32	350,085
21 Nov 23	9.32000 +0.28	9.54	9.04	9.04	490,621
20 Nov 23	9.04000 +0.17	9.40	8.82	8.86	510,698
17 Nov 23	8.87000 +0.37	8.90	8.48	8.53	636,915
16 Nov 23	8.50000 -0.22	8.99	8.47	8.72	508,828
15 Nov 23	8.72000 -0.43	9.31	8.67	8.91	753,313
14 Nov 23	9.15000 +0.15	9.48	9.06	9.20	569,668
13 Nov 23	9.00000 -0.23	9.47	8.66	9.41	1,281,349
10 Nov 23	9.23000 +0.39	9.83	8.51	9.36	1,724,512
09 Nov 23	8.84000 -4.31	11.65	8.15	11.46	1,946,506
08 Nov 23	13.15000 -0.99	14.56	12.68	14.19	426,984
07 Nov 23	14.14000 +0.08	14.30	13.94	14.06	184,674
06 Nov 23	14.06000 -0.35	14.41	14.03	14.32	115,219
03 Nov 23	14.41000 +0.32	15.02	14.34	14.42	145,416
02 Nov 23	14.09000 +0.32	14.10	13.80	13.80	163,456
01 Nov 23	13.77000 +0.02	13.87	13.60	13.74	136,610
31 Oct 23	13.75000 +0.02	13.93	13.66	13.76	137,997
30 Oct 23	13.73000 +0.18	13.94	13.69	13.73	110,360
27 Oct 23	13.55000 -0.50	14.34	13.52	14.03	199,428
26 Oct 23	14.05000 -0.23	14.50	13.93	14.36	144,665
25 Oct 23	14.28000 -0.10	14.48	14.20	14.23	169,865
24 Oct 23	14.38000 +0.54	14.41	13.85	13.93	204,999
23 Oct 23	13.84000 -0.47	14.17	13.82	14.17	245,654
20 Oct 23	14.31000 -0.14	14.64	14.30	14.49	245,373
19 Oct 23	14.45000 -0.44	14.89	14.26	14.89	248,770
18 Oct 23	14.89000 -0.51	15.27	14.88	15.27	134,404
17 Oct 23	15.40000 +0.39	15.47	15.00	15.00	270,418
16 Oct 23	15.01000 +0.64	15.03	14.52	14.54	270,083
13 Oct 23	14.37000 -0.06	15.05	14.28	14.46	174,418
12 Oct 23	14.43000 -0.24	14.75	14.31	14.75	162,881
11 Oct 23	14.67000 -0.02	14.87	14.32	14.69	160,892
10 Oct 23	14.69500 -0.06	14.80	14.42	14.69	185,755
09 Oct 23	14.75000 -0.19	15.04	14.68	14.89	137,380
06 Oct 23	14.94000 -0.09	15.04	14.76	15.03	192,602
05 Oct 23	15.03000 +0.17	15.14	14.70	14.87	178,109
04 Oct 23	14.86000 -0.23	15.04	14.58	15.04	191,632
03 Oct 23	15.09000 -0.12	15.36	15.04	15.16	172,061
02 Oct 23	15.21000 -0.14	15.28	14.96	15.28	274,235
29 Sep 23	15.35000 -0.06	15.50	15.19	15.42	242,594
28 Sep 23	15.41000 -0.10	15.74	15.39	15.59	172,941
27 Sep 23	15.51000 +0.06	15.76	15.39	15.46	176,902
26 Sep 23	15.45000 -0.27	15.88	15.42	15.61	212,634
25 Sep 23	15.72000 +0.12	15.87	15.35	15.43	145,947
22 Sep 23	15.60000 +0.34	15.68	15.22	15.22	155,197
21 Sep 23	15.26000 +0.40	15.37	14.78	14.83	118,040
20 Sep 23	14.86000 -0.08	15.07	14.83	14.99	182,257
19 Sep 23	14.94000 +0.12	15.00	14.77	14.85	169,952
18 Sep 23	14.82000 -0.14	14.97	14.68	14.97	172,338
15 Sep 23	14.96000 +0.17	15.02	14.64	14.84	656,642
14 Sep 23	14.79000 +0.11	14.95	14.74	14.83	164,726
13 Sep 23	14.68000 +0.11	14.76	14.52	14.56	142,699
12 Sep 23	14.57000 +0.01	14.73	14.38	14.50	212,890
11 Sep 23	14.56000 +0.11	14.75	14.48	14.61	112,853
08 Sep 23	14.45000 +0.40	14.47	13.87	14.00	175,045
07 Sep 23	14.05000 -0.50	14.59	13.94	14.59	282,737
06 Sep 23	14.55000 -0.13	14.71	14.37	14.63	115,896
05 Sep 23	14.68000 -0.69	15.21	14.66	15.21	146,916
01 Sep 23	15.37000 +0.81	15.41	14.71	14.71	197,693
31 Aug 23	14.56000 -0.06	14.89	14.51	14.65	190,618
30 Aug 23	14.62000 -0.14	14.89	14.51	14.67	151,444
29 Aug 23	14.76000 +0.19	14.88	14.58	14.61	171,229
28 Aug 23	14.57000 -0.15	15.13	14.55	14.75	116,449
25 Aug 23	14.72000 -0.30	15.20	14.69	15.06	110,101
24 Aug 23	15.02000 +0.18	15.06	14.65	14.83	193,765
23 Aug 23	14.84000 -0.13	15.06	14.81	15.00	193,032
22 Aug 23	14.97000 +0.00	15.25	14.66	15.05	243,210
21 Aug 23	14.97000 -0.28	15.41	14.90	15.26	222,376
18 Aug 23	15.25000 -0.30	15.58	15.20	15.43	138,152
17 Aug 23	15.55000 -0.34	15.99	15.53	15.96	167,445
16 Aug 23	15.89000 +0.24	16.39	15.58	15.62	268,207
15 Aug 23	15.65000 -0.28	15.88	15.60	15.75	188,463
14 Aug 23	15.93000 -0.15	16.25	15.90	16.02	164,974
11 Aug 23	16.08000 +0.17	16.20	15.73	15.92	180,977
10 Aug 23	15.91000 +0.29	15.93	14.86	15.71	547,403
09 Aug 23	15.62000 -0.65	16.09	15.46	16.09	312,740
08 Aug 23	16.27000 -1.50	17.50	16.25	17.47	304,483
07 Aug 23	17.77000 +0.06	17.94	17.61	17.71	150,558
04 Aug 23	17.71000 -0.09	18.03	17.67	17.91	97,885
03 Aug 23	17.80000 -0.19	18.06	17.72	17.99	129,609
02 Aug 23	17.99000 -0.43	18.56	17.92	18.20	182,568
01 Aug 23	18.42000 -0.07	18.49	18.00	18.47	151,495
31 Jul 23	18.49000 +0.12	18.67	18.31	18.32	128,134
28 Jul 23	18.37000 -0.12	18.66	18.35	18.53	67,953
27 Jul 23	18.49000 -0.37	18.91	18.32	18.91	115,132
26 Jul 23	18.86000 +0.20	19.07	18.66	18.66	85,806
25 Jul 23	18.66000 -0.27	19.05	18.63	18.85	123,281
24 Jul 23	18.93000 +0.12	19.06	18.61	18.75	85,722
21 Jul 23	18.81000 +0.22	18.88	18.43	18.80	105,670
20 Jul 23	18.59000 +0.56	18.72	18.05	18.14	121,163
19 Jul 23	18.03000 -0.12	18.29	17.97	18.14	114,220
18 Jul 23	18.15000 -0.05	18.45	17.90	18.16	96,574
17 Jul 23	18.20000 +0.26	18.32	17.96	17.96	168,012
14 Jul 23	17.94000 +0.10	18.08	17.60	17.81	162,908
13 Jul 23	17.84000 +0.23	18.46	17.48	17.53	236,993
12 Jul 23	17.61000 +0.07	17.84	17.43	17.82	174,815
11 Jul 23	17.54000 +0.39	17.57	16.74	17.10	329,066
10 Jul 23	17.15000 -0.50	17.80	17.08	17.56	288,460
07 Jul 23	17.65000 +0.39	17.73	17.18	17.36	220,208
06 Jul 23	17.26000 -0.41	17.66	17.18	17.55	159,745
05 Jul 23	17.67000 -0.68	18.28	17.37	18.17	269,304
03 Jul 23	18.35000 +0.09	18.48	18.14	18.18	109,784
30 Jun 23	18.26000 +0.32	18.37	17.88	18.06	266,173
29 Jun 23	17.94000 -0.06	18.18	17.90	18.10	165,311
28 Jun 23	18.00000 -0.61	18.73	17.94	18.63	189,895
27 Jun 23	18.61000 -0.05	18.94	18.57	18.70	123,327
26 Jun 23	18.66000 -0.11	19.02	18.64	18.76	151,735
23 Jun 23	18.77000 -0.45	19.18	18.63	19.01	273,675
22 Jun 23	19.22000 -0.10	19.41	18.88	19.37	167,893
21 Jun 23	19.32000 -0.34	19.65	19.23	19.65	117,678
20 Jun 23	19.66000 -0.38	20.34	19.51	20.05	169,064
16 Jun 23	20.04000 +0.60	20.11	19.34	19.48	902,253
15 Jun 23	19.44000 -0.20	19.84	19.31	19.69	192,510
14 Jun 23	19.64000 -0.45	20.53	19.60	20.09	290,027
13 Jun 23	20.09000 -0.18	20.66	20.06	20.26	173,374
12 Jun 23	20.27000 +0.08	20.46	19.94	20.18	143,160
09 Jun 23	20.19000 -0.30	20.52	20.07	20.41	154,217
08 Jun 23	20.49000 +0.21	22.15	19.56	20.29	204,315
07 Jun 23	20.28000 +0.49	20.62	19.84	19.95	331,681
06 Jun 23	19.79000 +0.38	19.92	19.25	19.41	223,845
05 Jun 23	19.41000 -0.59	19.99	19.14	19.78	163,912
02 Jun 23	20.00000 +1.10	20.03	19.00	19.19	249,931
01 Jun 23	18.90000 -0.24	19.42	18.84	19.20	138,479
31 May 23	19.14000 -0.76	19.97	19.11	19.82	165,397
30 May 23	19.90000 -0.27	20.19	19.75	20.15	90,201
26 May 23	20.17000 +0.14	20.38	19.97	19.97	96,275
25 May 23	20.03000 -0.93	20.91	20.00	20.78	81,883
24 May 23	20.96000 -0.56	21.49	20.67	21.37	92,053
23 May 23	21.52000 -0.08	21.94	21.51	21.53	104,466
22 May 23	21.60000 +0.15	21.67	20.51	21.49	132,059
19 May 23	21.45000 -0.06	21.97	21.32	21.83	145,119
18 May 23	21.51000 +0.76	21.65	20.58	20.62	167,969
17 May 23	20.75000 -0.34	21.31	20.62	21.25	143,687
16 May 23	21.09000 -0.36	21.41	20.98	21.31	131,773
15 May 23	21.45000 -0.07	21.75	21.28	21.67	111,315
12 May 23	21.52000 -0.08	21.76	21.22	21.70	342,696
11 May 23	21.60000 +0.24	21.75	21.07	21.13	148,573
10 May 23	21.36000 +0.04	21.59	21.15	21.47	136,341
09 May 23	21.32000 +0.07	21.45	21.04	21.13	114,917
08 May 23	21.25000 +0.52	21.26	20.64	20.83	202,538
05 May 23	20.73000 +0.69	21.14	20.24	20.28	186,100
04 May 23	20.04000 -0.27	20.28	19.47	20.11	223,125
03 May 23	20.31000 +1.32	21.17	19.84	19.89	215,900
02 May 23	18.99000 -0.46	19.44	18.80	19.44	141,485
01 May 23	19.45000 -0.02	19.80	19.21	19.32	109,796
28 Apr 23	19.47000 +0.18	19.64	19.04	19.20	145,394
27 Apr 23	19.29000 +0.39	19.34	18.83	18.91	116,288
26 Apr 23	18.90000 -0.16	19.08	18.78	18.94	112,666
25 Apr 23	19.06000 -0.49	19.53	19.01	19.40	91,033
24 Apr 23	19.55000 +0.05	19.96	19.42	19.42	108,132
21 Apr 23	19.50000 -0.41	19.81	19.31	19.81	111,950
20 Apr 23	19.91000 +0.32	19.93	19.58	19.58	158,804
19 Apr 23	19.59000 +0.41	19.75	19.07	19.21	148,720
18 Apr 23	19.18000 -0.22	19.47	19.14	19.26	257,084
17 Apr 23	19.40000 +0.24	19.40	18.89	19.23	123,472
14 Apr 23	19.16000 -0.42	19.71	19.15	19.62	126,638
13 Apr 23	19.58000 -0.25	19.90	19.44	19.86	176,966
12 Apr 23	19.83000 -0.09	20.15	19.80	19.99	145,830
11 Apr 23	19.92000 -0.04	20.86	19.72	19.95	214,129
10 Apr 23	19.96000 +0.14	20.19	19.81	19.81	201,721
06 Apr 23	19.82000 +0.23	19.84	19.54	19.75	609,279
05 Apr 23	19.59000 +0.09	19.75	19.38	19.45	163,476
04 Apr 23	19.50000 -0.87	20.57	19.24	20.49	234,821
03 Apr 23	20.37000 -0.28	20.90	20.13	20.65	331,287
31 Mar 23	20.65000 -0.02	21.00	20.52	20.78	222,837
30 Mar 23	20.67000 -0.04	20.95	20.38	20.81	143,076
29 Mar 23	20.71000 +0.24	20.81	20.33	20.60	148,326
28 Mar 23	20.47000 -0.23	20.74	20.44	20.58	153,187
27 Mar 23	20.70000 -0.01	21.00	20.69	20.98	127,141
24 Mar 23	20.71000 +0.34	20.89	19.97	20.21	210,701
23 Mar 23	20.37000 -0.27	21.07	20.37	20.64	194,646
22 Mar 23	20.64000 -0.57	21.38	20.62	21.09	164,979
21 Mar 23	21.21000 +0.51	21.72	21.10	21.10	135,480
20 Mar 23	20.70000 +0.26	21.18	20.55	20.65	239,182
17 Mar 23	20.44000 -1.25	21.38	20.15	21.38	687,219
16 Mar 23	21.69000 +0.20	22.06	20.90	21.19	176,897
15 Mar 23	21.49000 -0.31	21.51	20.62	21.26	239,657
14 Mar 23	21.80000 +0.45	22.26	21.64	22.00	162,971
13 Mar 23	21.35000 -1.03	22.21	21.27	21.89	120,406
10 Mar 23	22.38000 -0.80	23.10	22.08	23.00	208,418
09 Mar 23	23.18000 -0.13	23.45	23.06	23.33	278,937
08 Mar 23	23.31000 -0.39	23.99	23.16	23.84	134,415
07 Mar 23	23.70000 -0.43	24.14	23.35	24.09	190,117
06 Mar 23	24.13000 -0.30	24.73	23.89	24.46	190,492
03 Mar 23	24.43000 -0.08	24.46	23.76	24.45	116,459
02 Mar 23	24.51000 -0.32	24.92	24.42	24.67	107,652
01 Mar 23	24.83000 +0.73	24.90	23.39	24.09	191,463
28 Feb 23	24.10000 +1.68	24.81	22.76	23.54	376,197
27 Feb 23	22.42000 +0.25	22.66	21.81	22.34	148,473
24 Feb 23	22.17000 -0.35	22.60	22.09	22.22	110,516
23 Feb 23	22.52000 +0.39	22.66	22.05	22.14	136,812
22 Feb 23	22.13000 +0.03	22.66	21.96	22.13	198,179
21 Feb 23	22.10000 -0.64	22.91	21.91	22.58	149,800
17 Feb 23	22.74000 +0.98	22.92	21.57	21.89	236,756
16 Feb 23	21.76000 -0.90	22.72	21.64	22.31	361,931
15 Feb 23	22.66000 +0.43	22.70	21.78	22.01	108,488
14 Feb 23	22.23000 -0.52	23.12	22.18	22.61	123,843
13 Feb 23	22.75000 +0.14	23.10	22.45	22.70	256,135
10 Feb 23	22.61000 +0.01	22.79	22.45	22.50	86,662
09 Feb 23	22.60000 -0.38	23.72	22.51	23.23	105,953
08 Feb 23	22.98000 -0.69	23.64	22.93	23.47	157,339
07 Feb 23	23.67000 +0.51	23.79	22.64	23.02	166,571
06 Feb 23	23.16000 -0.25	23.50	22.88	23.25	102,231
03 Feb 23	23.41000 +0.49	23.47	22.62	22.77	218,412
02 Feb 23	22.92000 +0.86	22.93	21.88	22.06	439,832
01 Feb 23	22.06000 -0.60	22.75	22.00	22.73	265,352
31 Jan 23	22.66000 +0.84	22.67	21.71	21.71	182,305
30 Jan 23	21.82000 +0.22	22.18	21.49	21.50	118,011
27 Jan 23	21.60000 -0.12	21.75	21.23	21.63	106,011
26 Jan 23	21.72000 -0.14	22.19	21.69	22.00	112,639
25 Jan 23	21.86000 +0.24	21.91	21.28	21.52	103,236
24 Jan 23	21.62000 +0.40	21.70	21.17	21.21	92,566
23 Jan 23	21.22000 +0.16	21.41	20.87	21.05	154,954
20 Jan 23	21.06000 -0.82	22.13	20.97	22.13	405,141
19 Jan 23	21.88000 -0.19	22.22	21.64	21.85	123,664
18 Jan 23	22.07000 +0.56	22.34	21.44	21.59	183,374
17 Jan 23	21.51000 +0.01	21.70	21.22	21.56	184,195
13 Jan 23	21.50000 +0.04	21.64	21.11	21.25	118,959
12 Jan 23	21.46000 -0.04	21.61	21.05	21.50	139,271
11 Jan 23	21.50000 -0.10	21.90	21.07	21.74	107,960
10 Jan 23	21.60000 +0.47	21.75	20.99	20.99	117,860
09 Jan 23	21.13000 -0.14	21.69	20.98	21.24	117,887
06 Jan 23	21.27000 -0.10	21.72	21.10	21.53	236,088
05 Jan 23	21.37000 -0.05	21.52	21.06	21.23	105,386
04 Jan 23	21.42000 +0.53	21.54	21.07	21.08	125,419
03 Jan 23	20.89000 -0.02	21.22	20.71	21.22	145,346
30 Dec 22	20.91000 -0.33	21.22	20.58	21.02	145,584
29 Dec 22	21.24000 +0.51	21.41	20.70	20.87	138,878
28 Dec 22	20.73000 -0.49	21.45	20.73	21.27	90,579
27 Dec 22	21.22000 -0.85	22.11	21.19	22.11	84,543
23 Dec 22	22.07000 -0.04	22.26	21.87	22.12	86,553
22 Dec 22	22.11000 -0.59	22.56	21.75	22.56	110,842
21 Dec 22	22.70000 +0.65	22.75	22.03	22.25	182,024
20 Dec 22	22.05000 +0.25	22.24	21.81	21.86	151,190
19 Dec 22	21.80000 +0.05	21.99	21.53	21.81	166,764
16 Dec 22	21.75000 -0.48	22.11	21.51	21.94	572,686
15 Dec 22	22.23000 -0.82	22.95	21.65	22.90	280,890
14 Dec 22	23.05000 +0.85	23.31	22.16	22.19	320,994
13 Dec 22	22.20000 -0.36	23.17	22.14	23.16	198,949
12 Dec 22	22.56000 +0.17	22.59	21.74	22.41	177,833
09 Dec 22	22.39000 -0.58	22.92	22.38	22.80	119,106
08 Dec 22	22.97000 +0.47	23.23	22.52	22.67	110,826
07 Dec 22	22.50000 -0.93	23.77	22.15	23.47	223,042
06 Dec 22	23.43000 -0.39	23.93	23.31	23.81	94,070
05 Dec 22	23.82000 -0.55	24.40	23.78	24.32	115,323
02 Dec 22	24.37000 +0.23	24.38	23.78	23.78	116,829
01 Dec 22	24.14000 +0.12	24.56	23.70	24.33	99,131
30 Nov 22	24.02000 +0.95	24.07	22.76	23.23	287,332
29 Nov 22	23.07000 -0.02	23.44	22.95	23.11	65,093
28 Nov 22	23.09000 -0.62	23.86	22.95	23.69	107,985
25 Nov 22	23.71000 +0.42	23.99	23.20	23.43	52,820
23 Nov 22	23.29000 +0.15	23.75	22.86	23.16	138,267
22 Nov 22	23.14000 -0.98	24.31	22.87	24.09	237,085
21 Nov 22	24.12000 +0.00	24.43	23.97	23.97	123,489
18 Nov 22	24.12000 +0.04	24.73	23.90	24.56	146,364
17 Nov 22	24.08000 -0.34	24.64	23.93	24.26	161,450
16 Nov 22	24.42000 +0.48	24.84	23.80	23.82	149,353
15 Nov 22	23.94000 +1.04	23.94	22.93	23.18	178,491
14 Nov 22	22.90000 -0.45	23.25	22.38	23.25	204,045
11 Nov 22	23.35000 -0.78	24.31	23.20	24.25	123,845
10 Nov 22	24.13000 +0.98	24.65	23.49	23.94	298,738
09 Nov 22	23.15000 +0.11	23.72	23.04	23.12	209,321
08 Nov 22	23.04000 +0.04	23.76	22.81	23.25	317,259
07 Nov 22	23.00000 +1.31	23.16	22.12	22.75	648,215
14 Oct 22	21.69000 -0.63	22.62	21.44	22.36	125,219
13 Oct 22	22.32000 +0.02	22.53	21.34	21.77	204,402
12 Oct 22	22.30000 -0.60	22.83	22.27	22.83	99,228
11 Oct 22	22.90000 +0.40	23.18	22.37	22.50	162,110
10 Oct 22	22.50000 +1.20	22.70	21.28	21.36	104,338
07 Oct 22	21.30000 -1.22	22.63	20.98	22.47	182,913
06 Oct 22	22.52000 -0.36	23.44	22.28	22.93	178,739
05 Oct 22	22.88000 -0.70	23.55	22.68	23.12	181,119
04 Oct 22	23.58000 +0.56	24.04	23.17	23.17	220,160
03 Oct 22	23.02000 +0.21	23.39	22.50	22.98	105,722
30 Sep 22	22.81000 -0.17	23.64	22.77	23.03	158,979
29 Sep 22	22.98000 -0.10	22.98	22.51	22.82	122,506
28 Sep 22	23.08000 +0.26	23.35	22.67	22.81	133,430
27 Sep 22	22.82000 -0.09	23.31	22.65	22.92	122,739
26 Sep 22	22.91000 -0.64	23.50	22.56	23.29	122,811
23 Sep 22	23.55000 -0.37	23.68	23.20	23.54	105,977
22 Sep 22	23.92000 -0.56	24.37	23.69	24.37	99,793
21 Sep 22	24.48000 -0.15	25.10	24.46	24.67	94,140
20 Sep 22	24.63000 +0.12	24.81	24.34	24.34	123,318
19 Sep 22	24.51000 +0.43	24.57	23.55	23.95	146,227
16 Sep 22	24.08000 +0.08	24.13	23.03	23.69	588,087
15 Sep 22	24.00000 -0.69	25.08	23.98	24.52	178,268
14 Sep 22	24.69000 +0.17	24.84	24.27	24.62	122,255
13 Sep 22	24.52000 -0.18	24.84	24.28	24.47	127,147
12 Sep 22	24.70000 +0.54	24.73	24.21	24.35	76,542
09 Sep 22	24.16000 +0.20	24.41	23.97	24.01	74,009
08 Sep 22	23.96000 -0.02	24.24	23.53	23.75	72,352
07 Sep 22	23.98000 +0.41	24.17	23.27	23.41	117,949
06 Sep 22	23.57000 -0.60	24.36	22.98	24.17	169,937
02 Sep 22	24.17000 +0.18	24.60	23.81	24.02	120,263
01 Sep 22	23.99000 +0.23	24.10	23.50	23.57	144,836
31 Aug 22	23.76000 -0.35	24.63	23.59	24.26	121,720
30 Aug 22	24.11000 -0.16	24.44	23.90	24.26	77,656
29 Aug 22	24.27000 -0.37	24.56	24.08	24.42	56,907
26 Aug 22	24.64000 -0.22	25.14	24.36	24.93	85,836
25 Aug 22	24.86000 +0.51	25.27	24.43	24.47	128,790
24 Aug 22	24.35000 -0.03	24.41	23.98	24.22	81,473
23 Aug 22	24.38000 -0.29	25.07	24.35	24.77	115,635
22 Aug 22	24.67000 -0.53	25.16	24.50	24.94	133,573
19 Aug 22	25.20000 -0.27	25.30	24.96	25.30	89,656
18 Aug 22	25.47000 -0.22	25.65	25.29	25.50	92,973
17 Aug 22	25.69000 -0.36	26.02	25.48	25.77	185,678
16 Aug 22	26.05000 -0.36	26.52	26.04	26.45	223,985
15 Aug 22	26.41000 +0.43	26.46	25.65	25.71	136,617
12 Aug 22	25.98000 +0.62	26.22	25.43	25.65	179,936
11 Aug 22	25.36000 +0.79	25.37	24.63	24.65	146,272
10 Aug 22	24.57000 +0.17	25.02	24.38	24.64	130,878
09 Aug 22	24.40000 -0.10	24.82	23.98	24.36	170,535
08 Aug 22	24.50000 +0.20	24.85	24.25	24.60	151,476
05 Aug 22	24.30000 +0.22	24.53	23.93	24.03	115,902
04 Aug 22	24.08000 +0.29	24.32	23.31	23.86	198,465
03 Aug 22	23.79000 +0.33	24.40	23.50	23.83	230,038
02 Aug 22	23.46000 +0.25	24.72	22.76	22.76	427,981
01 Aug 22	23.21000 -0.55	23.57	22.51	23.49	285,497
29 Jul 22	23.76000 +1.37	23.83	22.46	22.53	253,657
28 Jul 22	22.39000 +0.10	22.51	21.49	22.38	405,157
27 Jul 22	22.29000 +0.02	22.46	21.89	22.46	102,698
26 Jul 22	22.27000 -0.18	22.75	22.20	22.49	69,377
25 Jul 22	22.45000 +0.12	22.80	22.30	22.46	125,014
22 Jul 22	22.33000 -0.42	22.87	22.18	22.73	123,410
21 Jul 22	22.75000 +0.45	22.75	22.07	22.15	131,773
20 Jul 22	22.30000 +0.30	22.43	22.00	22.07	308,244
19 Jul 22	22.00000 +0.67	22.08	21.48	21.51	178,476
18 Jul 22	21.33000 -0.15	22.06	21.30	21.73	110,583
15 Jul 22	21.48000 +0.22	21.80	21.13	21.80	130,538
14 Jul 22	21.26000 -1.66	22.59	21.24	22.59	154,674
13 Jul 22	22.92000 -0.04	23.08	22.43	22.81	103,964
12 Jul 22	22.96000 -0.33	23.40	22.83	23.10	102,783
11 Jul 22	23.29000 -0.38	23.55	23.01	23.46	91,181
08 Jul 22	23.67000 -0.58	24.26	23.56	24.18	106,337
07 Jul 22	24.25000 -0.50	25.06	24.18	24.90	105,644
06 Jul 22	24.75000 -0.07	24.97	24.18	24.62	186,164
05 Jul 22	24.82000 -0.25	25.09	24.19	25.05	207,798
01 Jul 22	25.07000 +0.29	25.17	24.32	24.59	196,360
30 Jun 22	24.78000 +0.20	25.01	24.27	24.27	166,717
29 Jun 22	24.58000 -0.20	24.89	24.42	24.78	203,954
28 Jun 22	24.78000 -0.12	25.42	24.71	24.96	100,293
27 Jun 22	24.90000 +0.30	24.97	24.50	24.70	193,038
24 Jun 22	24.60000 +0.73	25.00	23.58	24.10	467,795
23 Jun 22	23.87000 +0.32	23.89	23.53	23.65	122,879
22 Jun 22	23.55000 +0.01	23.76	23.22	23.26	141,296
21 Jun 22	23.54000 +0.50	23.61	22.99	23.29	215,010
17 Jun 22	23.04000 -0.15	23.69	22.93	23.45	287,745
16 Jun 22	23.19000 -0.75	23.70	23.17	23.64	271,932
15 Jun 22	23.94000 +0.05	24.51	23.72	24.08	148,618
14 Jun 22	23.89000 -0.40	25.03	23.73	24.44	195,680
13 Jun 22	24.29000 -0.71	24.93	24.26	24.70	400,519
10 Jun 22	25.00000 +0.00	25.10	24.58	24.65	453,149
09 Jun 22	25.00000 -0.36	25.63	24.85	25.35	147,515
08 Jun 22	25.36000 -0.13	25.76	25.19	25.28	114,012
07 Jun 22	25.49000 +0.03	25.56	25.24	25.46	155,340
06 Jun 22	25.46000 +0.37	25.65	25.06	25.38	188,174
03 Jun 22	25.09000 -0.20	25.25	24.98	25.10	120,120
02 Jun 22	25.29000 +0.06	25.46	24.87	25.18	133,013
01 Jun 22	25.23000 -0.32	25.93	25.00	25.54	165,005
31 May 22	25.55000 -0.69	26.18	25.38	26.05	183,127
27 May 22	26.24000 +0.38	26.28	25.39	25.78	130,961
26 May 22	25.86000 +0.78	25.91	24.93	25.15	175,490
25 May 22	25.08000 -0.24	25.73	24.90	25.43	186,665
24 May 22	25.32000 +0.00	25.35	24.87	25.26	215,424
23 May 22	25.32000 +0.31	25.61	24.96	25.17	187,341
20 May 22	25.01000 -0.12	25.38	24.82	25.31	306,929
19 May 22	25.13000 -0.86	26.03	25.00	26.02	295,438
18 May 22	25.99000 +0.68	26.53	25.19	25.19	522,441
17 May 22	25.31000 +0.02	25.62	24.95	25.33	210,591
16 May 22	25.29000 -0.23	25.65	24.97	25.45	314,488
13 May 22	25.52000 +0.73	25.56	24.27	24.73	384,428
12 May 22	24.79000 +0.08	25.28	24.42	24.55	485,796
11 May 22	24.71000 +0.62	25.38	24.30	24.36	520,377
10 May 22	24.09000 +1.81	25.09	22.94	23.66	774,311
09 May 22	22.28000 -0.31	22.56	22.03	22.41	275,314
06 May 22	22.59000 +0.04	22.88	22.17	22.51	140,143
05 May 22	22.55000 -0.90	23.17	22.29	23.17	200,862
04 May 22	23.45000 -0.04	23.80	22.94	23.64	178,248
03 May 22	23.49000 -0.20	23.83	23.12	23.73	171,409
02 May 22	23.69000 -0.02	23.79	23.23	23.78	282,036
29 Apr 22	23.71000 -0.65	24.52	23.66	24.31	203,620
28 Apr 22	24.36000 +0.63	24.43	23.37	23.76	199,838
27 Apr 22	23.73000 +0.51	23.93	23.31	23.34	185,693
26 Apr 22	23.22000 -0.45	23.67	23.09	23.39	209,869
25 Apr 22	23.67000 -0.17	23.92	23.15	23.87	207,871
22 Apr 22	23.84000 -0.79	24.85	23.81	24.61	146,556
21 Apr 22	24.63000 +0.40	25.03	24.40	24.40	204,246
20 Apr 22	24.23000 +0.37	24.25	23.59	23.90	967,514
19 Apr 22	23.86000 -0.21	24.45	22.53	24.05	189,307
18 Apr 22	24.07000 -0.18	24.25	23.86	24.20	170,749
14 Apr 22	24.25000 +0.42	24.62	23.53	23.86	204,856
13 Apr 22	23.83000 +0.03	24.37	23.17	23.69	162,335
12 Apr 22	23.80000 -0.03	25.03	23.60	24.01	238,977
11 Apr 22	23.83000 -0.64	25.05	23.80	24.65	275,766
08 Apr 22	24.47000 -0.07	24.66	24.21	24.56	151,088
07 Apr 22	24.54000 -0.49	25.10	24.21	25.10	368,274
06 Apr 22	25.03000 +0.32	25.04	24.05	24.81	368,766
05 Apr 22	24.71000 -0.44	25.23	24.62	25.03	312,810
04 Apr 22	25.15000 -0.32	25.36	24.96	25.36	272,217
01 Apr 22	25.47000 +0.73	25.49	24.81	24.83	381,286
31 Mar 22	24.74000 +0.50	24.76	24.20	24.23	384,896
30 Mar 22	24.24000 -0.25	24.77	24.01	24.50	477,107
29 Mar 22	24.49000 +2.23	24.52	22.36	22.36	650,870
28 Mar 22	22.26000 +0.41	22.32	21.84	22.23	226,144
25 Mar 22	21.85000 +0.35	22.06	21.37	21.43	360,384
24 Mar 22	21.50000 +0.58	21.72	20.86	21.00	250,936
23 Mar 22	20.92000 -0.35	21.35	20.86	21.10	167,249
22 Mar 22	21.27000 +0.62	21.36	20.65	20.78	198,743
21 Mar 22	20.65000 -0.30	21.55	20.49	21.06	348,573
18 Mar 22	20.95000 -1.01	21.92	20.21	21.72	1,269,698
17 Mar 22	21.96000 +0.27	22.29	21.42	21.48	471,005
16 Mar 22	21.69000 +0.52	21.98	21.09	21.26	350,561
15 Mar 22	21.17000 +0.10	21.25	20.79	21.06	318,705
14 Mar 22	21.07000 -0.01	21.91	21.00	21.35	203,136
11 Mar 22	21.08000 -0.50	22.42	21.04	21.81	142,872
10 Mar 22	21.58000 -0.63	22.29	21.11	21.99	249,333
09 Mar 22	22.21000 -0.05	23.07	22.05	22.50	287,736
08 Mar 22	22.26000 +0.51	23.19	22.04	22.20	451,283
07 Mar 22	21.75000 +1.01	22.13	21.01	21.78	628,862
04 Mar 22	20.74000 -0.04	21.88	19.76	21.62	776,163
03 Mar 22	20.78000 +0.28	21.02	19.91	20.77	833,649
02 Mar 22	20.50000 -0.91	21.76	20.19	21.48	835,840
01 Mar 22	21.41000 -5.19	24.52	20.31	22.32	1,502,224
28 Feb 22	26.60000 +0.08	26.76	26.10	26.22	348,579
25 Feb 22	26.52000 +0.57	26.53	26.02	26.12	189,355
24 Feb 22	25.95000 -0.30	26.02	25.07	25.63	206,193
23 Feb 22	26.25000 -0.68	27.29	26.22	27.20	179,569
22 Feb 22	26.93000 -0.03	27.30	26.80	26.84	295,872
18 Feb 22	26.96000 +0.36	27.02	26.32	26.85	185,909
17 Feb 22	26.60000 -0.44	26.88	26.05	26.59	177,637
16 Feb 22	27.04000 -0.39	27.61	26.92	27.33	184,296
15 Feb 22	27.43000 +0.67	27.66	26.95	26.95	183,666
14 Feb 22	26.76000 -0.42	27.56	26.45	27.19	191,632
11 Feb 22	27.18000 -0.41	27.91	27.02	27.67	168,053
10 Feb 22	27.59000 -0.36	28.35	27.41	27.56	224,741
09 Feb 22	27.95000 -1.02	29.01	27.76	29.01	459,138
08 Feb 22	28.97000 +0.22	29.52	28.59	28.72	338,952
07 Feb 22	28.75000 +0.60	29.44	28.18	28.45	173,820
04 Feb 22	28.15000 -0.04	28.51	27.56	28.51	140,270
03 Feb 22	28.19000 +0.20	28.93	27.10	27.10	190,610
02 Feb 22	27.99000 -0.12	28.05	27.44	28.00	154,211
01 Feb 22	28.11000 -0.21	28.20	27.45	28.20	205,110
31 Jan 22	28.32000 +0.92	28.35	26.60	27.15	211,993
28 Jan 22	27.40000 +0.75	27.40	26.46	26.55	158,711
27 Jan 22	26.65000 -0.43	27.73	26.34	27.29	257,277
26 Jan 22	27.08000 -0.08	27.78	26.76	27.23	214,939
25 Jan 22	27.16000 -0.68	28.40	26.78	28.40	216,110
24 Jan 22	27.84000 +0.87	28.00	26.32	26.69	227,480
21 Jan 22	26.97000 -0.37	27.60	26.64	27.60	246,330
20 Jan 22	27.34000 -0.57	28.61	27.28	28.61	178,613
19 Jan 22	27.91000 -1.14	29.16	27.77	29.00	459,140
18 Jan 22	29.05000 +0.05	29.35	28.59	28.87	323,529
14 Jan 22	29.00000 -0.08	29.20	28.78	28.83	211,256
13 Jan 22	29.08000 +0.66	29.11	28.28	28.42	136,997
12 Jan 22	28.42000 -0.47	29.23	28.37	29.22	198,937
11 Jan 22	28.89000 -0.58	29.40	28.54	29.38	241,011
10 Jan 22	29.46500 +0.60	29.71	28.51	28.88	423,347
07 Jan 22	28.86000 +0.52	29.04	28.50	28.65	268,373
06 Jan 22	28.34000 +0.19	28.59	27.82	27.99	185,967
05 Jan 22	28.15000 -0.03	28.75	28.07	28.07	212,195
04 Jan 22	28.18000 -0.32	28.78	28.07	28.46	235,652
03 Jan 22	28.50000 -0.31	30.11	28.03	28.91	246,764
31 Dec 21	28.81000 +0.67	29.08	28.10	28.10	264,146
30 Dec 21	28.14000 -0.01	28.71	28.03	28.18	412,369
29 Dec 21	28.15000 +0.43	28.16	27.61	27.66	243,748
28 Dec 21	27.72000 -0.04	28.20	27.42	27.84	133,484
27 Dec 21	27.76000 +0.62	27.80	26.73	27.18	417,170
23 Dec 21	27.14000 +0.68	27.26	26.69	26.69	368,442
22 Dec 21	26.46000 +0.14	26.69	25.99	26.40	492,719
21 Dec 21	26.32000 +0.27	26.74	26.00	26.25	491,845
20 Dec 21	26.05000 -0.62	26.14	25.25	26.14	377,997
17 Dec 21	26.67000 +0.40	27.07	26.11	26.52	1,646,042
16 Dec 21	26.27000 +0.16	26.94	25.90	26.28	783,222
15 Dec 21	26.11000 +0.07	26.67	25.54	26.04	621,976
14 Dec 21	26.04000 +0.37	26.26	25.54	25.54	412,714
13 Dec 21	25.67000 +0.72	26.12	24.77	25.25	488,974
10 Dec 21	24.95000 -1.02	25.84	24.77	25.84	364,284
09 Dec 21	25.97000 -0.61	26.76	25.88	26.29	281,163
08 Dec 21	26.58000 +0.31	26.72	25.29	26.20	290,354
07 Dec 21	26.27000 +0.38	26.55	25.87	26.13	369,741
06 Dec 21	25.89000 +1.09	26.49	24.43	25.09	389,748
03 Dec 21	24.80000 -1.04	26.56	24.70	25.84	476,138
02 Dec 21	25.84000 +0.52	26.08	25.05	25.35	413,773
01 Dec 21	25.32000 -1.12	27.52	25.29	27.52	474,768
30 Nov 21	26.44000 -0.51	27.12	25.65	26.54	384,420
29 Nov 21	26.95000 -0.68	28.80	26.83	27.65	356,768
26 Nov 21	27.63000 -0.95	28.10	26.69	28.04	227,975
24 Nov 21	28.58000 -0.12	29.24	28.29	28.73	255,317
23 Nov 21	28.70000 +0.33	28.89	28.22	28.39	256,670
22 Nov 21	28.37000 -0.57	28.93	28.29	28.89	169,301
19 Nov 21	28.94000 +0.02	29.27	28.38	28.66	263,119
18 Nov 21	28.92000 -0.57	29.54	28.74	29.54	248,388
17 Nov 21	29.49000 +0.00	29.81	28.81	29.29	272,773
16 Nov 21	29.49000 +0.44	29.84	28.80	28.99	516,177
15 Nov 21	29.05000 -0.37	30.53	29.01	29.79	450,415
12 Nov 21	29.42000 +1.24	29.50	28.35	29.13	303,043
11 Nov 21	28.18000 -0.52	28.94	28.16	28.91	310,107
10 Nov 21	28.70000 -0.68	30.17	28.55	29.27	482,283
09 Nov 21	29.38000 -1.10	30.20	28.35	30.19	918,572
08 Nov 21	30.48000 -0.55	31.52	30.14	31.14	431,697
05 Nov 21	31.03000 +0.12	31.66	30.74	31.23	447,102
04 Nov 21	30.91000 -0.75	31.83	30.67	31.83	403,581
03 Nov 21	31.66000 -0.67	33.83	31.43	33.83	399,817
02 Nov 21	32.33000 +0.04	32.85	31.98	32.52	456,301
01 Nov 21	32.29000 +0.34	32.67	31.53	31.75	482,484
29 Oct 21	31.95000 -0.04	32.78	31.80	32.13	228,073
28 Oct 21	31.99000 -0.27	33.08	31.84	32.39	360,990
27 Oct 21	32.26000 -0.49	33.67	32.19	32.79	896,048
26 Oct 21	32.75000 -6.33	37.30	32.64	37.00	1,389,786
25 Oct 21	39.08000 +0.01	39.42	38.83	39.09	117,325
22 Oct 21	39.07000 +0.00	39.25	38.56	39.19	102,480
21 Oct 21	39.07000 +0.17	39.25	38.83	38.83	174,783
20 Oct 21	38.90000 +0.67	39.15	37.99	38.11	122,323
19 Oct 21	38.23000 -0.20	38.76	38.07	38.59	158,542
18 Oct 21	38.43000 -0.49	39.06	38.34	38.79	149,532
15 Oct 21	38.92000 +0.03	39.56	38.75	39.45	199,212
14 Oct 21	38.89000 +0.43	38.98	38.45	38.80	81,779
13 Oct 21	38.46000 +0.30	38.54	37.76	38.10	100,782
12 Oct 21	38.16000 +0.05	38.35	38.02	38.10	156,842
11 Oct 21	38.11000 -0.09	38.52	38.03	38.20	111,707
08 Oct 21	38.20000 -0.11	38.90	38.00	38.25	170,771
07 Oct 21	38.31000 -0.41	39.12	37.99	38.84	204,925
06 Oct 21	38.72000 +0.56	38.81	37.78	37.78	129,352
05 Oct 21	38.16000 -0.09	38.65	37.67	38.12	185,458
04 Oct 21	38.25000 -0.73	39.28	38.06	39.10	234,425
01 Oct 21	38.98000 +1.25	39.60	37.00	37.82	520,337
30 Sep 21	37.73000 +3.86	38.13	35.80	36.00	736,769
29 Sep 21	33.87000 +0.47	34.24	33.27	33.40	125,291
28 Sep 21	33.40000 -0.64	34.20	33.08	34.04	126,445
27 Sep 21	34.04000 +0.16	34.74	33.99	34.03	117,011
24 Sep 21	33.88000 +0.09	34.40	33.72	33.72	71,886
23 Sep 21	33.79000 +0.28	33.99	33.56	33.56	153,216
22 Sep 21	33.51000 +0.08	34.01	33.30	33.59	79,209
21 Sep 21	33.43000 +0.11	33.84	33.37	33.54	173,896
20 Sep 21	33.32000 -0.75	33.85	32.56	33.57	155,911
17 Sep 21	34.07000 +1.10	34.20	33.12	33.14	438,693
16 Sep 21	32.97000 -0.58	33.61	32.76	33.53	219,791
15 Sep 21	33.55000 -0.96	34.77	33.42	34.65	244,935
14 Sep 21	34.51000 -0.17	34.75	34.30	34.72	227,885
13 Sep 21	34.68000 +0.32	34.93	34.24	34.63	202,486
10 Sep 21	34.36000 -0.57	34.88	34.12	34.75	246,647
09 Sep 21	34.93000 -1.09	36.01	34.92	35.95	165,406
08 Sep 21	36.02000 +0.16	36.13	35.44	35.73	93,103
07 Sep 21	35.86000 -0.39	36.92	35.72	36.38	113,291
03 Sep 21	36.25000 -0.04	36.30	35.71	36.12	91,953
02 Sep 21	36.29000 -0.46	37.23	36.18	36.92	84,391
01 Sep 21	36.75000 -0.04	37.11	36.18	36.83	125,431
31 Aug 21	36.79000 -0.75	37.82	36.64	37.60	156,652
30 Aug 21	37.54000 -0.68	38.49	37.39	38.38	98,169
27 Aug 21	38.22000 +0.74	38.61	37.49	37.54	143,352
26 Aug 21	37.48000 -0.54	38.30	37.44	37.92	85,223
25 Aug 21	38.02000 -0.37	38.72	37.93	38.55	142,906
24 Aug 21	38.39000 -0.28	38.72	38.13	38.68	71,640
23 Aug 21	38.67000 +0.00	39.17	38.53	38.91	107,886
20 Aug 21	38.67000 +0.88	38.68	37.44	37.67	495,586
19 Aug 21	37.79000 -0.65	38.41	37.57	38.18	206,001
18 Aug 21	38.44000 +0.07	39.18	38.12	38.21	177,221
17 Aug 21	38.37000 -0.18	38.44	37.89	38.28	97,068
16 Aug 21	38.55000 -0.05	39.69	37.90	38.41	118,305
13 Aug 21	38.60000 +0.09	38.88	38.34	38.59	99,644
12 Aug 21	38.51000 -0.25	38.87	38.42	38.80	102,326
11 Aug 21	38.76000 +0.34	38.82	38.18	38.62	121,220
10 Aug 21	38.42000 -0.07	38.81	38.13	38.13	88,500
09 Aug 21	38.49000 -0.04	38.83	37.86	38.55	104,167
06 Aug 21	38.53000 +0.44	38.67	36.83	36.83	143,219
05 Aug 21	38.09000 +1.11	38.20	37.36	38.00	207,685
04 Aug 21	36.98000 +0.54	36.98	35.74	35.99	240,531
03 Aug 21	36.44000 -0.08	36.78	36.20	36.75	190,493
02 Aug 21	36.52000 +0.14	37.13	36.42	36.61	155,692
30 Jul 21	36.38000 -0.53	37.44	36.22	36.70	180,168
29 Jul 21	36.91000 +0.69	37.10	36.50	36.54	182,071
28 Jul 21	36.22000 -0.07	36.78	35.79	36.50	166,968
27 Jul 21	36.29000 -0.22	36.55	35.61	36.36	119,363
26 Jul 21	36.51000 -0.03	36.73	36.22	36.52	151,972
23 Jul 21	36.54000 +0.48	36.63	35.91	36.29	142,128
22 Jul 21	36.06000 -0.98	37.12	35.96	36.91	150,035
21 Jul 21	37.04000 +0.07	37.57	36.88	37.13	138,601
20 Jul 21	36.97000 +0.25	37.80	36.66	36.81	223,208
19 Jul 21	36.72000 -1.15	37.62	36.31	37.38	180,324
16 Jul 21	37.87000 -0.02	38.69	37.77	38.21	212,925
15 Jul 21	37.89000 +1.16	38.16	36.21	36.50	294,651
14 Jul 21	36.73000 -0.65	37.73	36.68	37.58	278,245
13 Jul 21	37.38000 +0.30	37.51	36.46	36.76	470,536
12 Jul 21	37.08000 +0.45	37.10	36.15	36.56	220,787
09 Jul 21	36.63000 +0.88	36.70	35.79	36.03	139,533
08 Jul 21	35.75000 -0.61	36.30	35.49	36.17	191,661
07 Jul 21	36.36000 -0.15	37.08	36.06	37.08	248,384
06 Jul 21	36.51000 -0.42	37.03	35.85	36.76	323,235
02 Jul 21	36.93000 -0.57	37.68	36.70	37.52	166,863
01 Jul 21	37.50000 -0.02	38.02	37.21	37.52	363,499
30 Jun 21	37.52000 +0.26	37.55	36.77	37.12	201,405
29 Jun 21	37.26000 -0.05	37.62	36.76	37.40	246,098
28 Jun 21	37.31000 +0.39	38.18	36.76	36.97	367,629
25 Jun 21	36.92000 -0.84	38.28	36.55	37.98	1,933,900
24 Jun 21	37.76000 +0.48	37.87	37.20	37.49	212,132
23 Jun 21	37.28000 +0.64	37.85	36.43	36.43	270,485
22 Jun 21	36.64000 +0.35	36.71	36.01	36.20	156,198
21 Jun 21	36.29000 +0.37	36.44	35.33	36.22	182,034
18 Jun 21	35.92000 -0.61	36.22	35.55	35.85	468,384
17 Jun 21	36.53000 +0.40	36.72	35.61	35.61	225,459
16 Jun 21	36.13000 -0.51	36.89	36.06	36.75	375,988
15 Jun 21	36.64000 +0.79	36.85	35.60	35.96	275,104
14 Jun 21	35.85000 +0.05	36.53	35.63	35.99	303,258
11 Jun 21	35.80000 +0.53	36.39	34.85	34.87	320,265
10 Jun 21	35.27000 -0.12	36.00	35.08	35.42	574,611
09 Jun 21	35.39000 -0.63	36.28	35.06	35.96	201,397
08 Jun 21	36.02000 +0.44	36.24	35.49	35.61	233,081
07 Jun 21	35.58000 -0.24	35.90	35.24	35.70	232,356
04 Jun 21	35.82000 +0.02	36.07	35.44	35.87	144,336
03 Jun 21	35.80000 -0.24	36.15	35.41	35.79	281,976
02 Jun 21	36.04000 +0.40	36.21	35.36	35.63	347,019
01 Jun 21	35.64000 +0.72	35.75	34.51	35.12	657,801
28 May 21	34.92000 -0.10	35.32	34.48	34.48	175,254
27 May 21	35.02000 +1.03	35.21	34.40	34.47	340,471
26 May 21	33.99000 +0.81	34.10	32.90	33.15	319,108
25 May 21	33.18000 +0.13	33.43	32.51	32.91	347,441
24 May 21	33.05000 +0.26	33.24	32.07	32.83	342,523
21 May 21	32.79000 -0.86	34.07	32.75	33.91	333,675
20 May 21	33.65000 +0.54	33.70	32.77	33.06	679,722
19 May 21	33.11000 -0.46	33.61	32.81	33.12	881,486
18 May 21	33.57000 -0.05	34.09	32.59	33.43	460,232
17 May 21	33.62000 -0.69	34.65	33.09	34.08	197,793
14 May 21	34.31000 +1.49	34.46	32.98	33.12	445,128
13 May 21	32.82000 +0.53	33.74	31.92	32.22	746,730
12 May 21	32.29000 -1.21	33.69	32.00	33.02	616,002
11 May 21	33.50000 -1.50	34.77	33.30	34.69	535,135
10 May 21	35.00000 -2.12	37.13	34.73	36.73	1,077,029
07 May 21	37.12000 +2.89	37.78	33.50	33.74	3,637,996
06 May 21	34.23000 -12.27	34.51	30.75	31.00	5,866,800
05 May 21	46.50000 -0.79	47.56	45.51	47.24	141,190
04 May 21	47.29000 +0.02	47.83	46.80	47.30	99,140
03 May 21	47.27000 +0.16	48.23	46.99	47.68	211,827
30 Apr 21	47.11000 -0.13	47.67	47.00	47.00	126,615
29 Apr 21	47.24000 +0.56	47.55	46.20	46.96	163,626
28 Apr 21	46.68000 -0.09	47.21	46.39	46.86	144,361
27 Apr 21	46.77000 +0.03	46.91	45.61	46.74	228,793
26 Apr 21	46.74000 +0.38	47.02	46.15	46.57	243,795
23 Apr 21	46.36000 +0.05	47.08	46.17	46.31	151,608
22 Apr 21	46.31000 -0.50	47.04	45.96	47.04	167,426
21 Apr 21	46.81000 -0.01	47.15	45.88	46.97	134,141
20 Apr 21	46.82000 -1.10	47.84	46.28	47.65	143,352
19 Apr 21	47.92000 -2.90	50.51	47.69	50.47	144,607
16 Apr 21	50.82000 +0.75	51.02	49.63	50.43	205,011
15 Apr 21	50.07000 +0.75	50.12	49.14	49.42	100,472
14 Apr 21	49.32000 +0.24	49.88	49.05	49.17	175,042
13 Apr 21	49.08000 +0.46	49.10	48.03	48.65	242,385
12 Apr 21	48.62000 -0.10	49.87	48.44	48.95	156,330
09 Apr 21	48.72000 +1.40	48.82	46.99	47.48	115,789
08 Apr 21	47.32000 +0.19	47.57	46.26	47.30	262,991
07 Apr 21	47.13000 +0.00	47.19	46.69	47.11	273,859
06 Apr 21	47.13000 +0.25	47.33	46.80	46.80	223,065
05 Apr 21	46.88000 +0.48	46.97	46.21	46.73	162,188
01 Apr 21	46.40000 +0.78	47.21	45.20	45.22	180,775
31 Mar 21	45.62000 +0.42	46.05	44.85	45.11	336,574
30 Mar 21	45.20000 -0.01	46.62	45.06	45.19	149,296
29 Mar 21	45.21000 -0.72	46.46	44.32	45.88	205,659
26 Mar 21	45.93000 +0.90	45.93	44.90	45.34	276,457
25 Mar 21	45.03000 +0.56	45.53	44.00	44.45	197,844
24 Mar 21	44.47000 -0.18	45.16	44.34	44.74	187,248
23 Mar 21	44.65000 -0.62	45.49	44.61	45.30	212,924
22 Mar 21	45.27000 -1.23	46.60	45.00	46.52	176,683
19 Mar 21	46.50000 -0.59	47.02	46.07	46.44	391,017
18 Mar 21	47.09000 -0.43	47.72	46.76	47.70	161,351
17 Mar 21	47.52000 -0.66	48.28	47.23	48.28	225,171
16 Mar 21	48.18000 -0.22	48.65	47.60	48.12	206,305
15 Mar 21	48.39500 +0.94	48.74	46.82	47.54	392,618
12 Mar 21	47.46000 +0.18	48.16	47.11	47.30	164,057
11 Mar 21	47.28000 -0.75	49.15	46.78	47.93	181,265
10 Mar 21	48.03000 +1.93	48.57	46.13	46.29	672,117
09 Mar 21	46.10000 -0.88	47.79	46.08	47.78	711,119
08 Mar 21	46.98000 +0.13	47.59	46.35	47.27	517,528
05 Mar 21	46.85000 -0.23	47.49	46.02	47.31	581,211
04 Mar 21	47.08000 -1.99	49.96	46.82	49.30	220,484
03 Mar 21	49.07000 +0.83	50.03	47.52	48.44	122,990
02 Mar 21	48.24000 +0.02	49.23	47.19	48.64	153,396
01 Mar 21	48.22000 +2.31	48.36	46.31	47.23	207,232
26 Feb 21	45.91000 +0.68	46.53	43.09	43.87	353,517
25 Feb 21	45.23000 -1.57	48.64	45.18	46.67	296,507
24 Feb 21	46.80000 +0.14	48.08	46.35	46.58	475,660
23 Feb 21	46.66000 -0.47	48.41	46.33	47.08	389,173
22 Feb 21	47.13000 -2.19	49.26	46.99	49.26	236,383
19 Feb 21	49.32000 -0.55	50.92	49.30	49.90	261,890
18 Feb 21	49.87000 -0.37	50.45	47.96	49.75	186,436
17 Feb 21	50.24000 +0.18	50.72	49.18	49.70	205,903
16 Feb 21	50.06000 -1.90	52.13	49.75	52.13	203,405
12 Feb 21	51.96000 +0.71	52.46	48.47	50.79	240,718
11 Feb 21	51.25000 +2.18	51.67	48.74	49.11	266,647
10 Feb 21	49.07000 +0.54	49.49	48.55	48.55	177,878
09 Feb 21	48.53000 +0.88	48.88	47.19	48.05	141,941
08 Feb 21	47.65000 +1.03	47.82	46.49	46.67	109,926
05 Feb 21	46.62000 -0.14	48.21	46.06	47.18	91,426
04 Feb 21	46.76000 +1.63	46.80	45.10	45.10	230,609
03 Feb 21	45.13000 -0.67	45.66	44.45	45.66	171,621
02 Feb 21	45.80000 +1.36	46.44	44.42	44.77	169,396
01 Feb 21	44.44000 -0.04	45.43	43.01	45.00	273,783
29 Jan 21	44.48000 -1.31	45.58	44.17	45.53	215,352
28 Jan 21	45.79000 -0.84	47.20	44.94	47.16	225,514
27 Jan 21	46.63000 -0.88	47.10	44.72	46.69	311,794
26 Jan 21	47.51000 -0.48	48.69	47.45	48.33	161,118
25 Jan 21	47.99000 +0.44	48.13	46.53	47.06	198,676
22 Jan 21	47.55000 -0.30	47.95	46.44	47.60	161,336
21 Jan 21	47.85000 -0.61	48.97	47.85	48.79	139,801
20 Jan 21	48.46000 +0.14	48.78	47.92	48.23	143,340
19 Jan 21	48.32000 -0.69	50.99	47.61	49.47	205,281
15 Jan 21	49.01000 -0.68	50.26	48.92	49.45	223,530
14 Jan 21	49.69000 -0.62	51.30	49.18	50.50	170,977
13 Jan 21	50.31000 -0.84	52.73	50.31	51.53	174,628
12 Jan 21	51.15000 -2.40	53.80	50.99	53.58	318,719
11 Jan 21	53.55000 -0.55	53.89	52.83	53.36	165,586
08 Jan 21	54.10000 -0.60	55.07	53.26	54.75	242,996
07 Jan 21	54.70000 +0.22	56.10	53.86	54.82	388,883
06 Jan 21	54.48000 +4.76	54.90	50.90	51.00	478,486
05 Jan 21	49.72000 +1.03	50.34	48.63	48.63	200,062
04 Jan 21	48.69000 -0.46	49.99	48.33	49.24	263,599
31 Dec 20	49.15000 +0.65	49.53	48.00	48.54	192,221
30 Dec 20	48.50000 +0.96	48.70	47.61	47.61	209,195
29 Dec 20	47.54000 -0.52	48.83	47.09	48.05	150,705
28 Dec 20	48.06000 -0.81	49.28	47.90	49.28	246,236
24 Dec 20	48.87000 -0.25	49.56	48.61	49.18	52,679
23 Dec 20	49.12000 -0.16	50.26	48.97	49.47	142,945
22 Dec 20	49.28000 +0.52	49.64	48.49	48.76	113,186
21 Dec 20	48.76000 -1.92	50.19	47.89	50.19	183,836
18 Dec 20	50.68000 +0.11	51.25	50.21	50.80	476,903
17 Dec 20	50.57000 +1.03	51.31	49.64	49.64	171,417
16 Dec 20	49.54000 +0.23	50.38	48.73	49.62	189,576
15 Dec 20	49.31000 +1.33	49.53	47.58	48.30	229,459
14 Dec 20	47.98000 +1.22	48.40	46.95	47.15	253,393
11 Dec 20	46.76000 -0.07	47.38	45.85	45.85	138,282
10 Dec 20	46.83000 -0.65	47.35	45.48	47.35	157,304
09 Dec 20	47.48000 +2.04	47.86	45.70	46.34	223,807
08 Dec 20	45.44000 +0.53	45.62	44.56	44.94	190,362
07 Dec 20	44.91000 -0.20	45.46	44.48	44.96	199,440
04 Dec 20	45.11000 -0.67	46.23	44.73	45.91	232,930
03 Dec 20	45.78000 -0.11	46.35	45.31	45.79	107,949
02 Dec 20	45.89000 -0.12	46.45	44.90	45.67	190,628
01 Dec 20	46.01000 +0.43	46.97	45.72	46.18	168,891
30 Nov 20	45.58000 -1.93	47.30	45.32	46.56	278,936
27 Nov 20	47.51000 +0.44	47.59	46.55	46.88	78,675
25 Nov 20	47.07000 +0.17	47.40	45.53	46.78	189,941
24 Nov 20	46.90000 +0.29	48.13	46.60	47.05	279,850
23 Nov 20	46.61000 -0.28	47.88	46.40	46.91	242,672
20 Nov 20	46.89000 -1.43	48.97	46.53	47.45	493,137
19 Nov 20	48.32000 -1.23	49.24	47.50	49.24	132,045
18 Nov 20	49.55000 -0.65	50.90	49.34	50.45	164,841
17 Nov 20	50.20000 -0.99	51.00	49.59	51.00	210,487
16 Nov 20	51.19000 +1.03	51.58	50.81	50.89	161,583
13 Nov 20	50.16000 +0.80	50.49	48.91	49.27	129,296
12 Nov 20	49.36000 -0.07	50.71	47.45	49.46	263,164
11 Nov 20	49.43000 +0.34	49.43	47.26	49.11	105,137
10 Nov 20	49.09000 +2.50	49.88	47.03	47.11	209,630
09 Nov 20	46.59000 -0.26	51.35	46.37	47.88	194,056
06 Nov 20	46.85000 -1.50	52.71	46.85	48.74	121,027
05 Nov 20	48.35000 +1.61	48.88	46.65	46.72	163,017
04 Nov 20	46.74000 -0.35	47.96	45.69	46.20	187,429
03 Nov 20	47.09000 -0.78	49.48	46.99	48.67	145,136
02 Nov 20	47.87000 +1.14	50.39	47.32	50.39	227,272
30 Oct 20	46.73000 -3.68	50.62	45.99	49.81	312,014
29 Oct 20	50.41000 -1.92	57.41	50.09	57.41	265,496
28 Oct 20	52.33000 -0.41	53.09	51.66	51.85	173,803
27 Oct 20	52.74000 -1.76	54.94	52.20	54.34	166,263
26 Oct 20	54.50000 -0.72	54.78	53.94	54.67	168,696
23 Oct 20	55.22000 +1.44	55.47	53.80	54.04	149,552
22 Oct 20	53.78000 +0.49	54.38	52.94	53.21	179,136
21 Oct 20	53.29000 +2.62	53.41	50.90	50.96	182,252
20 Oct 20	50.67000 +0.48	50.88	49.73	50.71	132,048
19 Oct 20	50.19000 +0.59	50.74	49.51	49.71	109,621
16 Oct 20	49.60000 +0.62	49.64	48.76	48.87	131,424
15 Oct 20	48.98000 +0.27	49.59	47.71	48.19	135,414
14 Oct 20	48.71000 +1.57	49.03	46.99	46.99	162,567
13 Oct 20	47.14000 -2.00	48.67	46.39	48.62	91,729
12 Oct 20	49.14000 +2.16	49.37	46.68	47.02	166,749
09 Oct 20	46.98000 +0.01	48.13	46.79	47.47	123,672
08 Oct 20	46.97000 +1.60	47.29	45.91	45.91	99,152
07 Oct 20	45.37000 +0.54	45.66	44.87	45.07	159,118
06 Oct 20	44.83000 -0.55	45.72	44.52	45.72	208,285
05 Oct 20	45.38000 +0.73	45.98	44.98	44.98	84,209
02 Oct 20	44.65000 +0.24	44.80	43.61	43.81	121,281
01 Oct 20	44.41000 -0.12	44.80	43.88	44.80	93,211
30 Sep 20	44.53000 +0.57	44.66	43.68	44.21	185,070
29 Sep 20	43.96000 -0.12	44.27	43.05	44.13	140,044
28 Sep 20	44.08000 +0.90	44.41	43.64	43.77	143,034
25 Sep 20	43.18000 +0.18	43.34	42.58	42.71	171,559
24 Sep 20	43.00000 +0.90	43.64	41.74	42.11	138,842
23 Sep 20	42.10000 -1.13	44.20	42.04	43.38	139,525
22 Sep 20	43.23000 +0.59	43.53	42.28	42.67	143,039
21 Sep 20	42.64000 -1.57	43.97	41.51	43.57	168,682
18 Sep 20	44.21000 -0.33	45.00	43.18	45.00	478,631
17 Sep 20	44.54000 -1.39	45.99	44.43	45.59	221,030
16 Sep 20	45.93000 -0.23	46.88	45.78	46.31	244,207
15 Sep 20	46.16000 -0.73	47.34	45.68	47.34	93,319
14 Sep 20	46.89000 -0.24	47.56	46.58	47.56	110,689
11 Sep 20	47.13000 -1.67	48.79	46.80	48.52	97,255
10 Sep 20	48.80000 -1.39	51.07	48.57	50.31	205,957
09 Sep 20	50.19000 +2.11	50.58	48.24	48.66	293,067
08 Sep 20	48.08000 +0.35	48.47	44.92	47.51	164,255
04 Sep 20	47.73000 -0.75	49.33	47.17	49.14	159,809
03 Sep 20	48.48000 -0.49	49.79	48.04	49.07	219,614
02 Sep 20	48.97000 +0.00	49.67	48.71	48.98	104,791
01 Sep 20	48.97000 +0.26	49.16	46.25	48.47	115,984
31 Aug 20	48.71000 -0.05	49.18	48.25	48.56	161,357
28 Aug 20	48.76000 -0.40	49.51	48.55	49.18	99,263
27 Aug 20	49.15500 +0.34	49.67	48.53	48.95	112,612
26 Aug 20	48.81000 -1.25	50.46	48.81	50.07	144,709
25 Aug 20	50.06000 +0.64	50.08	49.30	49.83	149,732
24 Aug 20	49.42000 +1.14	49.42	48.05	48.35	129,541
21 Aug 20	48.28000 -0.13	48.42	47.75	48.07	86,364
20 Aug 20	48.41000 +0.48	48.44	47.43	47.43	121,682
19 Aug 20	47.93000 +0.40	48.45	47.28	47.65	142,509
18 Aug 20	47.53000 +0.50	47.73	46.66	47.11	119,665
17 Aug 20	47.03000 -0.02	47.59	46.74	47.15	169,829
14 Aug 20	47.05000 -0.76	47.53	46.56	47.46	135,955
13 Aug 20	47.81000 +0.37	48.41	47.16	47.16	151,406
12 Aug 20	47.44000 -0.37	48.49	47.09	48.46	165,074
11 Aug 20	47.81000 +1.07	48.36	46.74	47.32	272,309
10 Aug 20	46.74000 -0.25	47.31	46.55	47.31	99,525
07 Aug 20	46.99000 +1.46	47.29	45.21	45.32	148,476
06 Aug 20	45.53000 -0.42	46.35	45.14	45.79	139,514
05 Aug 20	45.94500 +0.69	46.44	45.39	45.62	197,216
04 Aug 20	45.26000 -1.10	46.47	44.17	46.00	247,882
03 Aug 20	46.36000 +0.04	47.14	46.15	46.50	104,725
31 Jul 20	46.32000 -0.53	46.89	45.42	46.75	232,262
30 Jul 20	46.85000 -0.10	47.83	44.78	46.31	291,535
29 Jul 20	46.95000 +1.04	47.24	46.15	46.15	95,375
28 Jul 20	45.91000 -0.78	46.71	45.84	46.43	69,595
27 Jul 20	46.69000 -0.24	47.01	46.28	46.85	47,844
24 Jul 20	46.93000 -0.98	48.15	46.79	47.84	84,354
23 Jul 20	47.91000 +0.86	48.04	46.96	47.10	224,058
22 Jul 20	47.05000 -0.29	47.43	46.73	47.25	175,713
21 Jul 20	47.34000 +0.43	47.99	46.96	47.20	263,621
20 Jul 20	46.91000 -0.56	48.06	46.41	47.42	142,689
17 Jul 20	47.47000 +0.07	47.79	46.72	47.42	176,645
16 Jul 20	47.40000 -0.26	48.56	47.30	47.44	144,785
15 Jul 20	47.66000 +0.61	49.03	45.35	47.96	355,910
14 Jul 20	47.05000 +1.65	47.13	45.22	45.33	175,894
13 Jul 20	45.40000 -0.35	46.53	45.39	46.23	129,710
10 Jul 20	45.75000 +0.92	46.11	44.76	44.99	150,617
09 Jul 20	44.83000 -0.24	45.83	44.50	45.83	190,800
08 Jul 20	45.07000 +0.36	45.11	44.44	44.67	157,517
07 Jul 20	44.71000 -0.69	45.13	44.42	45.13	186,747
06 Jul 20	45.40000 +0.77	45.60	44.81	45.42	198,328
02 Jul 20	44.63000 +0.22	45.44	44.18	45.14	150,211
01 Jul 20	44.41000 -0.59	45.32	44.24	45.17	140,473
30 Jun 20	45.00000 +0.26	45.27	44.44	44.60	207,822
29 Jun 20	44.74000 +1.22	44.99	43.63	43.97	169,737
26 Jun 20	43.52000 -0.50	44.17	43.13	44.00	543,676
25 Jun 20	44.02000 +0.20	44.19	43.04	43.70	222,591
24 Jun 20	43.82000 -0.79	44.08	42.84	44.07	174,666
23 Jun 20	44.61000 +1.32	44.71	43.29	43.96	197,566
22 Jun 20	43.29000 +0.45	43.35	41.97	42.58	106,603
19 Jun 20	42.84000 -0.10	43.13	42.20	43.00	255,069
18 Jun 20	42.94000 +0.97	43.13	41.80	41.80	148,912
17 Jun 20	41.97000 -0.63	42.69	41.41	42.67	124,291
16 Jun 20	42.60000 +0.34	44.19	41.46	43.63	239,612
15 Jun 20	42.26000 +0.44	43.47	41.54	43.25	331,124
12 Jun 20	41.82000 +2.44	42.27	40.40	40.85	346,396
11 Jun 20	39.37500 -1.47	40.06	38.84	39.16	325,949
10 Jun 20	40.84000 -0.57	41.70	40.08	41.23	135,456
09 Jun 20	41.41000 -0.40	42.08	40.59	41.24	113,582
08 Jun 20	41.81000 -0.61	43.37	41.50	43.00	130,505
05 Jun 20	42.42000 +2.86	43.04	40.14	41.08	146,415
04 Jun 20	39.56000 +0.38	39.89	38.64	38.92	104,186
03 Jun 20	39.18000 +1.10	39.60	38.12	38.12	130,970
02 Jun 20	38.08000 +0.64	38.21	37.15	37.57	78,696
01 Jun 20	37.44000 -1.23	38.96	37.39	38.96	178,845
29 May 20	38.67000 +0.22	38.74	37.49	38.29	174,776
28 May 20	38.45000 -0.47	40.00	38.27	39.75	169,824
27 May 20	38.92000 +3.22	38.94	35.33	36.68	250,550
26 May 20	35.70000 -0.30	37.30	35.50	37.30	156,844
22 May 20	36.00000 +0.35	36.00	35.38	35.84	78,700
21 May 20	35.65000 +0.86	36.19	34.82	34.82	166,087
20 May 20	34.79000 +2.27	35.06	32.96	33.19	192,287
19 May 20	32.52000 -0.95	33.40	32.46	33.40	194,498
18 May 20	33.47000 +2.89	33.61	32.05	32.17	197,804
15 May 20	30.58000 +1.03	30.74	29.13	29.43	176,306
14 May 20	29.55000 -0.03	29.56	28.03	28.86	195,781
13 May 20	29.58000 -1.59	30.75	28.65	30.75	192,492
12 May 20	31.17000 -1.10	32.57	31.02	32.41	237,232
11 May 20	32.27000 -1.24	33.50	32.23	33.41	220,034
08 May 20	33.51000 +1.78	33.70	32.08	32.36	116,496
07 May 20	31.73000 +0.23	32.36	30.96	31.82	316,739
06 May 20	31.50000 -2.62	34.20	31.41	34.07	266,350
05 May 20	34.12000 +0.22	35.07	34.08	34.23	222,452
04 May 20	33.90000 -0.37	34.33	33.27	33.84	143,997
01 May 20	34.27000 -1.21	35.14	33.62	34.43	220,678
30 Apr 20	35.48000 -3.09	37.95	35.33	37.41	295,099
29 Apr 20	38.57000 +1.82	39.74	36.60	38.07	140,230
28 Apr 20	36.75000 +0.79	37.20	35.23	36.03	147,717
27 Apr 20	35.96000 +1.91	36.40	34.25	34.25	87,340
24 Apr 20	34.05000 +0.04	34.45	33.12	34.11	93,771
23 Apr 20	34.01000 -0.65	35.60	33.94	34.77	169,862
22 Apr 20	34.66000 -0.70	37.72	34.20	36.16	100,346
21 Apr 20	35.36000 -0.47	35.70	34.42	34.90	108,473
20 Apr 20	35.83000 -0.66	36.60	35.10	35.54	82,576
17 Apr 20	36.49000 +1.13	37.40	35.91	35.91	126,792
16 Apr 20	35.36000 -0.30	36.38	33.99	36.13	168,563
15 Apr 20	35.66000 -1.74	37.68	35.31	35.91	132,783
14 Apr 20	37.40000 +0.70	39.05	36.95	37.88	129,568
13 Apr 20	36.70000 -1.57	38.81	36.34	37.84	110,522
09 Apr 20	38.27000 +3.96	38.39	34.44	35.10	216,712
08 Apr 20	34.31000 +1.62	34.85	32.75	33.30	132,944
07 Apr 20	32.69000 -0.77	34.88	32.30	34.26	175,933
06 Apr 20	33.46000 +1.15	34.47	32.77	33.60	161,265
03 Apr 20	32.31000 -1.79	34.08	31.64	33.64	164,313
02 Apr 20	34.10000 -0.53	35.78	32.95	34.53	171,684
01 Apr 20	34.63000 -1.61	36.08	33.77	35.17	208,951
31 Mar 20	36.24000 +1.42	36.60	34.32	34.54	194,367
30 Mar 20	34.82000 +1.47	35.00	32.73	33.50	178,527
27 Mar 20	33.35000 +0.12	34.05	31.27	32.16	186,772
26 Mar 20	33.23000 +0.40	33.75	32.27	33.25	264,834
25 Mar 20	32.83000 -1.28	34.92	31.09	33.81	242,354
24 Mar 20	34.11000 +3.36	34.12	32.13	32.13	257,771
23 Mar 20	30.75000 +1.84	30.88	27.86	30.39	264,247
20 Mar 20	28.91000 -0.31	31.16	27.31	29.58	405,452
19 Mar 20	29.22000 +1.48	29.82	25.34	27.76	315,152
18 Mar 20	27.74000 -8.16	34.34	27.17	33.87	346,506
17 Mar 20	35.90000 +3.09	35.91	31.93	33.37	380,735
16 Mar 20	32.81000 -2.04	34.57	31.09	31.79	259,093
13 Mar 20	34.85000 +1.42	35.04	33.30	34.63	197,930
12 Mar 20	33.43000 -3.64	34.95	32.35	34.70	253,102
11 Mar 20	37.07000 -2.17	38.55	36.60	38.28	167,557
10 Mar 20	39.24000 +0.37	40.31	37.70	39.79	190,864
09 Mar 20	38.87000 -3.43	40.10	38.34	40.10	203,414
06 Mar 20	42.30000 +0.35	42.52	40.65	40.84	138,768
05 Mar 20	41.95000 -1.13	42.10	41.25	42.09	164,180
04 Mar 20	43.08000 +1.39	43.15	41.49	42.06	92,449
03 Mar 20	41.69000 -0.99	43.65	41.21	42.46	141,896
02 Mar 20	42.68000 +2.27	42.71	40.13	40.13	151,426
28 Feb 20	40.41000 -3.63	43.74	39.80	43.28	292,142
27 Feb 20	44.04500 -2.47	46.87	43.95	45.83	304,068
26 Feb 20	46.51000 +1.56	46.59	45.00	45.05	285,249
25 Feb 20	44.95000 -0.49	45.76	44.75	45.45	179,353
24 Feb 20	45.44000 -0.66	45.73	43.88	45.44	147,119
21 Feb 20	46.10000 +2.65	46.98	43.78	44.90	436,625
20 Feb 20	43.45000 -0.10	43.71	42.81	43.44	69,848
19 Feb 20	43.55000 -0.03	43.88	43.14	43.70	123,111
18 Feb 20	43.58000 +0.07	44.18	43.29	43.52	126,953
14 Feb 20	43.51000 -0.16	43.85	43.36	43.70	95,753
13 Feb 20	43.67000 +0.42	43.69	43.11	43.24	96,863
12 Feb 20	43.25000 -0.73	44.09	43.24	44.09	94,846
11 Feb 20	43.98000 +0.46	44.02	43.49	43.58	89,639
10 Feb 20	43.52000 +0.45	43.54	43.04	43.08	96,796
07 Feb 20	43.07000 -0.27	43.26	42.72	43.26	56,115
06 Feb 20	43.34000 +0.72	43.44	42.63	42.63	70,562
05 Feb 20	42.62000 +0.94	42.62	41.79	41.97	146,753
04 Feb 20	41.68000 -1.29	43.32	41.65	43.28	133,809
03 Feb 20	42.97000 +0.03	43.36	42.91	43.07	159,361
31 Jan 20	42.94000 -0.87	44.14	42.82	43.72	206,876
30 Jan 20	43.81000 +0.00	44.18	42.99	43.53	184,629
29 Jan 20	43.81000 -0.62	44.52	43.81	44.52	172,517
28 Jan 20	44.43000 +0.62	44.71	43.90	43.94	213,530
27 Jan 20	43.81000 +0.37	43.93	42.14	43.00	117,315
24 Jan 20	43.44000 -0.18	43.64	43.08	43.59	127,346
23 Jan 20	43.62000 +0.33	43.62	42.80	43.08	240,827
22 Jan 20	43.29000 +1.12	43.34	42.26	42.26	290,548
21 Jan 20	42.17000 +0.00	42.30	41.88	42.09	182,761
17 Jan 20	42.17000 +0.55	42.29	41.60	41.97	172,013
16 Jan 20	41.62000 +0.65	41.79	40.95	41.17	157,833
15 Jan 20	40.97000 +0.66	41.13	40.37	40.38	159,760
14 Jan 20	40.31500 -0.05	40.65	39.62	40.31	556,119
13 Jan 20	40.36000 +0.19	40.52	39.54	40.23	399,351
10 Jan 20	40.17000 -0.63	40.99	39.78	40.99	208,077
09 Jan 20	40.80000 +0.40	41.00	40.37	40.54	394,737
08 Jan 20	40.40000 -0.55	41.05	40.40	40.87	123,467
07 Jan 20	40.95000 -1.02	41.86	40.89	41.79	166,657
06 Jan 20	41.97000 +0.68	42.11	40.75	41.08	190,047
03 Jan 20	41.29000 +0.54	41.34	40.42	40.52	359,087
02 Jan 20	40.75000 -0.46	41.44	40.51	41.26	172,889
31 Dec 19	41.21000 +0.20	41.60	40.99	41.01	293,524
30 Dec 19	41.01000 -0.48	41.50	40.75	41.46	211,016
27 Dec 19	41.49000 -0.50	41.99	41.41	41.95	182,949
26 Dec 19	41.99000 -0.06	42.18	41.75	42.04	111,392
24 Dec 19	42.05000 -0.03	42.23	41.89	42.05	53,915
23 Dec 19	42.08000 +0.01	42.28	41.17	42.08	232,117
20 Dec 19	42.07000 -0.35	42.75	41.98	42.59	1,059,565
19 Dec 19	42.42000 -0.04	42.85	42.15	42.46	361,518
18 Dec 19	42.46000 +0.10	42.79	42.23	42.36	421,882
17 Dec 19	42.36000 +0.48	42.39	41.70	41.86	156,026
16 Dec 19	41.88500 +0.00	42.09	41.67	42.09	232,363
13 Dec 19	41.88000 -0.37	42.62	41.74	42.03	229,722
12 Dec 19	42.25000 +0.75	42.30	41.42	41.46	182,944
11 Dec 19	41.50000 +0.15	41.50	40.90	41.35	223,046
10 Dec 19	41.35000 +0.62	41.41	40.70	40.70	174,106
09 Dec 19	40.73000 +0.19	41.12	40.44	40.44	289,889
06 Dec 19	40.54000 +0.73	41.05	40.00	40.04	367,189
05 Dec 19	39.81000 +0.39	39.91	39.20	39.44	276,758
04 Dec 19	39.42000 +0.05	39.76	39.21	39.51	217,648
03 Dec 19	39.37000 +0.07	39.41	38.90	39.06	258,393
02 Dec 19	39.30000 -0.26	39.70	39.02	39.59	166,255
29 Nov 19	39.56000 -0.06	39.94	39.40	39.61	121,678
27 Nov 19	39.62000 +0.45	39.84	38.99	39.24	158,955
26 Nov 19	39.17000 +1.75	39.51	37.40	38.41	285,801
25 Nov 19	37.42000 +0.81	37.87	36.56	36.82	383,466
22 Nov 19	36.61000 +0.20	36.80	36.20	36.45	211,487
21 Nov 19	36.41000 -0.86	37.51	36.18	37.33	228,359
20 Nov 19	37.27000 +0.40	37.47	36.80	36.80	266,615
19 Nov 19	36.87000 +0.33	37.23	36.61	36.71	215,537
18 Nov 19	36.54000 +0.61	36.83	36.09	36.10	203,960
15 Nov 19	35.93000 -0.07	36.36	35.58	36.20	737,384
14 Nov 19	36.00000 +0.83	36.42	35.40	35.54	267,525
13 Nov 19	35.17000 -0.60	35.77	35.00	35.62	193,609
12 Nov 19	35.77000 +0.69	35.83	34.99	35.18	164,512
11 Nov 19	35.08000 +0.40	35.14	34.32	34.74	180,932
08 Nov 19	34.68000 -0.27	35.62	34.29	34.97	289,122
07 Nov 19	34.95000 -0.79	36.29	34.34	36.09	493,638
06 Nov 19	35.74000 +0.32	35.86	34.93	35.47	201,665
05 Nov 19	35.42000 -0.28	36.28	35.36	35.73	160,109
04 Nov 19	35.70000 -0.28	36.50	35.64	36.19	213,467
01 Nov 19	35.98000 +0.17	36.24	35.43	35.92	227,156
31 Oct 19	35.81000 +0.29	35.96	35.49	35.60	374,346
30 Oct 19	35.52000 +0.58	35.89	34.58	35.03	264,865
29 Oct 19	34.94000 -0.13	35.46	34.79	35.07	196,721
28 Oct 19	35.07000 +0.28	35.52	34.84	34.84	117,233
25 Oct 19	34.79000 +0.20	35.01	34.26	34.51	139,903
24 Oct 19	34.59000 -0.60	35.37	34.57	35.19	172,832
23 Oct 19	35.19000 -1.04	36.46	35.15	36.15	216,561
22 Oct 19	36.23000 -0.49	36.74	36.18	36.67	293,726
21 Oct 19	36.72000 +0.06	37.12	36.64	36.79	155,342
18 Oct 19	36.66500 -0.13	36.80	36.02	36.61	155,644
17 Oct 19	36.80000 -0.28	37.31	36.65	37.10	134,505
16 Oct 19	37.08000 +0.28	37.40	36.51	36.63	328,064
15 Oct 19	36.80000 -1.40	38.10	36.42	38.07	569,030
14 Oct 19	38.19500 +0.28	38.58	37.72	37.72	326,183
11 Oct 19	37.92000 -0.35	38.65	37.36	38.05	335,157
10 Oct 19	38.27000 +0.39	38.37	35.66	38.01	958,646
09 Oct 19	37.88000 -11.06	39.83	36.42	37.26	3,209,364
08 Oct 19	48.94000 -1.10	49.85	48.62	49.71	116,273
07 Oct 19	50.04000 -0.48	50.51	49.85	50.37	100,369
04 Oct 19	50.52000 +1.11	50.55	49.40	49.40	71,227
03 Oct 19	49.41000 -0.06	49.67	48.98	49.28	108,062
02 Oct 19	49.47000 -1.08	50.54	49.07	50.18	121,964
01 Oct 19	50.55000 -0.69	51.93	50.22	51.31	136,018
30 Sep 19	51.24000 +0.30	51.58	50.83	50.93	134,127
27 Sep 19	50.94000 -0.66	51.91	50.70	51.75	101,822
26 Sep 19	51.60000 -0.52	52.14	50.78	52.05	156,080
25 Sep 19	52.11500 +1.41	52.18	50.72	50.93	144,919
24 Sep 19	50.71000 +0.68	50.83	49.74	50.03	173,875
23 Sep 19	50.03000 +0.08	50.21	49.65	49.96	79,931
20 Sep 19	49.95000 +0.41	50.13	49.29	49.55	273,955
19 Sep 19	49.54000 -0.49	50.45	49.41	50.17	112,654
18 Sep 19	50.03000 -0.01	50.45	49.46	50.09	135,789
17 Sep 19	50.04000 +0.42	50.14	49.31	49.46	93,001
16 Sep 19	49.62000 +0.00	49.95	48.94	49.49	98,694
13 Sep 19	49.62000 +0.18	49.72	48.79	49.29	114,565
12 Sep 19	49.44000 -0.30	49.89	48.77	49.76	158,617
11 Sep 19	49.74000 -0.19	50.68	49.44	49.94	191,884
10 Sep 19	49.93000 -0.95	51.07	49.70	50.78	193,528
09 Sep 19	50.88000 +0.73	51.15	49.74	50.21	176,630
06 Sep 19	50.15000 +0.41	50.23	49.20	49.84	168,182
05 Sep 19	49.74000 +0.12	50.70	49.71	49.90	122,535
04 Sep 19	49.62000 +0.51	49.70	48.92	49.33	53,096
03 Sep 19	49.11000 -0.17	49.43	48.85	49.17	125,926
30 Aug 19	49.28000 +0.02	49.44	48.88	49.37	106,041
29 Aug 19	49.26000 +0.32	49.55	49.03	49.31	74,753
28 Aug 19	48.94000 +0.37	49.12	48.46	48.50	134,388
27 Aug 19	48.57000 -0.35	49.15	48.40	49.13	80,809
26 Aug 19	48.92000 +0.21	49.06	48.63	48.96	82,123
23 Aug 19	48.71000 -0.78	49.83	48.47	49.52	129,676
22 Aug 19	49.49000 +0.36	49.52	48.79	49.16	78,164
21 Aug 19	49.13000 -0.17	49.41	49.03	49.39	58,904
20 Aug 19	49.30000 -0.71	50.00	49.28	49.89	64,108
19 Aug 19	50.01000 -0.09	50.69	50.01	50.50	76,378
16 Aug 19	50.10000 +1.13	50.25	48.78	49.07	250,409
15 Aug 19	48.97000 +0.33	49.20	48.46	48.70	93,327
14 Aug 19	48.64000 -0.07	49.00	48.09	48.20	189,703
13 Aug 19	48.71000 +0.28	48.75	47.88	48.40	105,290
12 Aug 19	48.43000 +0.40	48.80	47.78	47.94	124,998
09 Aug 19	48.03000 -0.35	48.51	47.99	48.30	179,440
08 Aug 19	48.38000 +0.29	49.03	48.07	48.23	168,880
07 Aug 19	48.09000 +0.09	48.33	47.19	47.61	80,945
06 Aug 19	48.00000 +0.78	48.35	47.36	47.50	138,745
05 Aug 19	47.22000 -0.22	47.35	46.60	47.09	170,934
02 Aug 19	47.44000 +0.57	47.69	46.69	46.84	93,738
01 Aug 19	46.87000 -0.96	47.76	46.51	47.37	240,616
31 Jul 19	47.83000 -0.06	48.75	47.46	47.95	216,307
30 Jul 19	47.89000 +0.34	48.02	47.39	47.39	126,070
29 Jul 19	47.55000 -0.53	48.39	47.48	48.16	151,568
26 Jul 19	48.08000 +0.61	48.16	47.32	47.50	144,987
25 Jul 19	47.47000 +0.18	47.68	47.25	47.42	141,800
24 Jul 19	47.29000 +0.38	47.42	46.56	46.94	173,458
23 Jul 19	46.91000 +0.03	47.01	46.26	46.88	111,628
22 Jul 19	46.88000 -0.35	47.28	46.79	47.23	88,596
19 Jul 19	47.23000 +0.13	47.53	46.94	47.00	139,035
18 Jul 19	47.10000 +0.03	47.37	46.62	47.03	167,976
17 Jul 19	47.07000 -0.51	47.62	46.79	47.52	121,103
16 Jul 19	47.58000 -0.15	47.82	47.46	47.66	85,711
15 Jul 19	47.73000 -0.13	48.02	47.41	47.98	72,690
12 Jul 19	47.86000 -0.14	48.25	47.53	48.05	89,103
11 Jul 19	48.00000 -0.19	48.44	47.72	48.23	116,030
10 Jul 19	48.19000 +0.19	48.78	47.74	48.07	137,558
09 Jul 19	48.00000 +0.09	48.08	47.71	47.96	93,217
08 Jul 19	47.91000 -0.06	48.23	47.77	47.93	118,344
05 Jul 19	47.97000 +0.65	47.97	47.00	47.24	52,921
03 Jul 19	47.32000 +0.32	47.75	47.15	47.15	51,841
02 Jul 19	47.00000 +0.25	47.11	46.56	46.87	147,141
01 Jul 19	46.75000 -0.15	47.29	46.55	47.05	114,203
28 Jun 19	46.90000 +0.62	47.40	46.28	46.41	702,528
27 Jun 19	46.28000 +0.62	46.52	45.60	45.85	153,109
26 Jun 19	45.66000 -0.66	46.94	45.47	46.34	187,928
25 Jun 19	46.32000 +0.24	46.46	45.85	46.14	163,361
24 Jun 19	46.08000 -0.51	46.83	45.86	46.58	146,453
21 Jun 19	46.59000 -0.41	47.48	46.39	46.86	224,000
20 Jun 19	47.00000 -0.16	47.56	46.46	47.47	191,742
19 Jun 19	47.16000 +0.65	47.28	46.35	46.61	89,896
18 Jun 19	46.51000 +0.13	46.86	46.40	46.56	116,564
17 Jun 19	46.38000 -0.04	46.69	46.22	46.43	110,113
14 Jun 19	46.42000 +0.00	46.81	46.35	46.48	189,464
13 Jun 19	46.42000 -0.16	47.10	46.37	46.74	222,230
12 Jun 19	46.58000 +0.50	46.64	46.03	46.14	177,542
11 Jun 19	46.08000 -0.47	46.72	46.00	46.62	288,378
10 Jun 19	46.55000 +0.16	46.77	45.97	46.31	198,684
07 Jun 19	46.39000 -0.10	46.78	45.88	46.30	151,411
06 Jun 19	46.49000 +0.61	46.49	45.90	46.05	126,960
05 Jun 19	45.88000 +0.75	45.88	45.10	45.17	85,602
04 Jun 19	45.13000 +0.18	45.28	44.51	45.28	141,815
03 Jun 19	44.95000 +0.35	44.97	44.14	44.58	123,177
31 May 19	44.60000 +0.12	44.61	43.59	44.17	165,178
30 May 19	44.48000 -0.38	45.22	44.26	44.91	105,847
29 May 19	44.86000 +0.00	44.90	44.48	44.75	108,477
28 May 19	44.86000 -0.06	45.37	44.69	44.98	102,986
24 May 19	44.92000 -0.04	45.20	44.79	45.19	94,066
23 May 19	44.96000 -0.24	45.18	44.53	45.06	114,234
22 May 19	45.20000 +0.13	45.45	43.39	45.06	182,881
21 May 19	45.07000 +0.16	45.63	44.62	45.17	149,908
20 May 19	44.91000 -0.27	45.82	44.44	45.01	132,898
17 May 19	45.18000 -0.44	46.02	45.13	45.51	495,000
16 May 19	45.62000 +0.44	46.05	45.24	45.29	204,465
15 May 19	45.18000 +0.13	45.32	44.85	44.85	144,073
14 May 19	45.05000 +0.46	45.21	44.54	44.54	160,211
13 May 19	44.59000 -0.42	45.17	44.22	44.71	149,615
10 May 19	45.01000 -0.42	45.78	44.88	45.36	262,992
09 May 19	45.43000 +0.13	45.83	45.22	45.22	163,991
08 May 19	45.30000 +0.01	45.71	45.01	45.31	124,188
07 May 19	45.29000 -0.68	46.24	45.22	45.95	148,501
06 May 19	45.97000 +0.67	46.30	44.91	45.14	230,829
03 May 19	45.30000 +1.80	45.46	43.65	43.70	316,293
02 May 19	43.50000 +1.11	44.25	42.04	43.64	285,435
01 May 19	42.39000 +0.17	42.95	42.23	42.47	293,659
30 Apr 19	42.22000 +0.60	42.24	41.36	41.76	172,246
29 Apr 19	41.62000 -0.27	42.29	41.60	42.00	89,721
26 Apr 19	41.89000 +0.47	41.98	41.12	41.57	154,232
25 Apr 19	41.42000 +0.67	41.45	40.23	40.77	125,866
24 Apr 19	40.75000 +0.71	41.00	39.94	40.05	78,379
23 Apr 19	40.04000 +0.43	40.50	39.43	39.71	70,797
22 Apr 19	39.61000 +0.00	39.67	39.32	39.54	53,572
18 Apr 19	39.61000 +0.11	40.06	39.44	39.44	65,152
17 Apr 19	39.50000 +0.22	39.68	39.07	39.43	89,744
16 Apr 19	39.28000 +0.99	39.35	38.47	38.47	76,077
15 Apr 19	38.29000 -0.02	38.68	38.14	38.43	61,851
12 Apr 19	38.31000 -0.65	39.15	38.27	39.15	92,597
11 Apr 19	38.96000 +0.71	38.99	38.22	38.28	89,231
10 Apr 19	38.25000 +0.70	38.25	37.64	37.73	159,134
09 Apr 19	37.55000 -0.08	37.87	37.50	37.55	95,631
08 Apr 19	37.63000 -0.14	37.81	37.33	37.81	112,284
05 Apr 19	37.77000 +0.25	37.84	37.27	37.52	113,579
04 Apr 19	37.52000 -0.06	37.84	37.35	37.38	241,657
03 Apr 19	37.58000 -2.17	38.80	37.21	38.18	290,878
02 Apr 19	39.75000 -0.32	40.04	39.46	40.04	70,996
01 Apr 19	40.07000 -0.01	40.45	39.66	40.33	115,831
29 Mar 19	40.08000 -0.22	40.49	39.51	40.49	122,610
28 Mar 19	40.30000 -0.01	40.45	39.98	40.29	65,343
27 Mar 19	40.31000 +0.36	40.40	39.83	39.90	161,938
26 Mar 19	39.95000 +0.25	40.00	39.50	39.70	59,465
25 Mar 19	39.70000 -0.04	39.91	39.50	39.69	123,158
22 Mar 19	39.74000 -0.37	40.14	39.50	39.93	141,264
21 Mar 19	40.11000 +0.53	40.30	39.44	39.50	87,081
20 Mar 19	39.58000 +0.00	40.15	39.42	39.62	145,744
19 Mar 19	39.58000 -0.49	40.23	39.50	40.13	77,579
18 Mar 19	40.07000 +0.07	40.23	39.78	39.98	80,461
15 Mar 19	40.00000 +0.15	40.27	39.80	39.88	174,156
14 Mar 19	39.85000 +0.00	39.98	39.71	39.85	65,941
13 Mar 19	39.85000 -0.20	40.58	39.83	40.14	123,383
12 Mar 19	40.05000 -0.06	40.25	39.65	40.12	96,549
11 Mar 19	40.11000 +0.23	40.24	39.82	39.99	62,898
08 Mar 19	39.88000 -0.02	40.03	39.51	39.51	85,790
07 Mar 19	39.90000 -0.66	40.60	39.90	40.52	124,407
06 Mar 19	40.56000 -0.73	41.30	40.52	41.18	96,368
05 Mar 19	41.29000 +0.18	41.55	40.74	41.16	124,004
04 Mar 19	41.11000 +0.27	41.45	40.75	40.76	139,855
01 Mar 19	40.84000 -0.25	41.37	40.22	41.37	212,169
28 Feb 19	41.09000 -0.22	41.80	41.06	41.43	153,163
27 Feb 19	41.31000 +0.28	41.34	40.73	40.95	102,530
26 Feb 19	41.03000 +0.11	41.35	40.57	40.90	147,043
25 Feb 19	40.92000 +0.12	41.08	40.35	40.62	129,130
22 Feb 19	40.80000 -0.47	41.09	40.00	40.01	213,122
21 Feb 19	41.27000 -0.80	42.39	40.99	42.10	143,121
20 Feb 19	42.07000 +1.03	42.45	40.98	40.98	183,053
19 Feb 19	41.04000 +0.43	41.19	40.30	40.37	92,829
15 Feb 19	40.61000 +0.92	40.68	39.49	39.87	99,042
14 Feb 19	39.69000 -0.09	40.03	39.63	39.65	102,336
13 Feb 19	39.78000 -0.10	40.07	39.55	39.89	107,307
12 Feb 19	39.88000 -0.15	40.48	39.74	40.10	82,625
11 Feb 19	40.03000 +0.43	40.04	39.33	39.61	48,048
08 Feb 19	39.60000 +0.35	39.68	39.08	39.08	65,276
07 Feb 19	39.25000 +0.41	39.28	38.61	38.61	41,708
06 Feb 19	38.84000 +0.13	38.87	38.26	38.72	38,666
05 Feb 19	38.71000 +0.04	38.90	38.38	38.66	51,747
04 Feb 19	38.67000 +0.17	39.16	38.25	38.38	62,095
01 Feb 19	38.50000 -0.07	38.78	38.24	38.25	73,052
31 Jan 19	38.57000 +0.72	38.61	37.69	37.85	107,095
30 Jan 19	37.85000 +0.01	38.21	37.59	37.86	102,835
29 Jan 19	37.84000 -0.15	38.04	37.61	37.99	58,850
28 Jan 19	37.99000 -0.28	38.35	37.61	38.14	85,243
25 Jan 19	38.27000 -0.13	38.75	38.24	38.70	42,911
24 Jan 19	38.40000 -0.30	38.77	37.91	37.91	37,892
23 Jan 19	38.70000 +0.18	38.89	38.23	38.59	80,100
22 Jan 19	38.52000 -0.37	40.19	38.34	38.69	109,972
18 Jan 19	38.89000 -0.59	40.45	38.84	39.49	185,889
17 Jan 19	39.48000 +0.64	39.84	38.76	38.85	291,126
16 Jan 19	38.84000 +1.14	39.40	37.57	37.85	281,174
15 Jan 19	37.70000 +1.59	37.72	36.32	37.03	359,534
14 Jan 19	36.11000 +0.18	36.52	35.59	35.86	109,139
11 Jan 19	35.93000 -0.37	36.32	35.69	36.09	210,053
10 Jan 19	36.30000 +0.55	36.53	34.87	35.54	287,922
09 Jan 19	35.75000 +0.34	36.32	35.06	35.40	240,195
08 Jan 19	35.41000 +0.01	35.51	34.91	35.51	181,004
07 Jan 19	35.40000 -0.77	36.19	35.35	36.07	149,591
04 Jan 19	36.17000 +0.33	36.79	35.29	36.11	134,871
03 Jan 19	35.84000 -0.06	36.27	35.25	35.84	91,020
02 Jan 19	35.90000 -0.64	36.54	35.66	36.20	135,854
31 Dec 18	36.54000 +0.56	36.59	35.68	36.03	158,277
28 Dec 18	35.98000 +0.20	36.49	35.58	35.85	139,868
27 Dec 18	35.78000 +0.17	35.79	34.73	35.11	105,010
26 Dec 18	35.61000 +0.85	35.74	34.08	34.57	147,788
24 Dec 18	34.76000 -0.98	36.70	34.76	35.74	91,168
21 Dec 18	35.74000 -1.29	37.14	35.74	37.03	749,179
20 Dec 18	37.03000 +0.29	37.08	35.92	36.64	341,417
19 Dec 18	36.74000 -0.26	37.60	36.41	37.07	211,460
18 Dec 18	37.00000 +0.55	37.22	36.41	36.54	188,145
17 Dec 18	36.45000 -0.06	36.96	35.33	36.42	425,243
14 Dec 18	36.51000 -0.09	36.98	36.31	36.49	94,749
13 Dec 18	36.60000 -0.88	37.97	36.13	37.29	116,475
12 Dec 18	37.48000 -0.26	38.09	37.42	37.89	94,079
11 Dec 18	37.74000 -0.17	38.25	37.54	38.25	114,022
10 Dec 18	37.91000 -0.06	38.19	37.35	37.94	150,552
07 Dec 18	37.97000 -0.04	38.15	37.70	38.09	90,003
06 Dec 18	38.01000 +0.77	38.05	36.86	36.86	117,899
04 Dec 18	37.24000 -1.09	38.30	37.15	38.30	122,680
03 Dec 18	38.33000 +0.27	38.37	37.29	38.25	119,041
30 Nov 18	38.06000 +0.48	38.21	37.32	37.58	157,844
29 Nov 18	37.58000 +0.07	37.81	37.16	37.40	77,136
28 Nov 18	37.51000 +0.70	37.76	36.69	36.82	136,100
27 Nov 18	36.81000 -0.26	37.44	36.60	36.90	92,999
26 Nov 18	37.07000 +0.37	37.34	36.78	36.93	60,037
23 Nov 18	36.70000 +0.21	37.01	36.04	36.27	33,657
21 Nov 18	36.49000 -0.08	37.21	36.30	36.58	58,901
20 Nov 18	36.57000 -0.97	37.76	36.56	37.32	124,306
19 Nov 18	37.54000 +0.22	37.83	37.21	37.25	60,546
16 Nov 18	37.32000 +0.38	37.39	36.44	36.54	155,090
15 Nov 18	36.94000 +0.76	36.99	35.91	36.10	62,335
14 Nov 18	36.18000 +0.08	36.82	35.97	36.28	107,930
13 Nov 18	36.10000 +0.48	36.72	35.33	35.63	180,210
12 Nov 18	35.62000 -1.84	36.17	34.90	35.11	212,354
09 Nov 18	37.46000 -0.45	38.77	37.36	37.85	152,639
08 Nov 18	37.91000 -1.69	40.34	36.26	40.34	349,276
07 Nov 18	39.60000 +0.18	41.27	38.43	39.48	91,613
06 Nov 18	39.42000 +1.11	39.42	38.02	38.23	63,047
05 Nov 18	38.31000 +0.03	38.94	38.25	38.27	97,155
02 Nov 18	38.28000 +0.67	38.46	37.35	37.81	144,938
01 Nov 18	37.61000 -0.89	39.03	37.58	38.72	130,543
31 Oct 18	38.50000 -0.53	39.51	38.38	39.21	81,400
30 Oct 18	39.03000 +1.12	39.08	37.71	37.97	65,441
29 Oct 18	37.91000 +0.15	38.34	37.56	38.08	100,272
26 Oct 18	37.76000 -0.61	38.50	37.33	38.14	101,517
25 Oct 18	38.37000 +0.78	38.48	36.99	37.78	119,445
24 Oct 18	37.59000 -0.76	38.59	37.57	38.29	53,242
23 Oct 18	38.35000 -0.14	38.62	37.71	38.24	57,622
22 Oct 18	38.49000 -0.22	39.37	38.27	38.71	58,222
19 Oct 18	38.71000 -0.64	39.59	38.51	39.30	81,356
18 Oct 18	39.35000 -0.19	39.67	38.95	39.38	82,039
17 Oct 18	39.54000 +0.61	39.79	38.78	38.83	81,599
16 Oct 18	38.93000 +0.37	39.92	37.74	38.51	102,119
15 Oct 18	38.56000 -0.01	39.03	38.30	38.44	68,533
12 Oct 18	38.57000 -1.22	40.84	38.30	40.00	161,923
11 Oct 18	39.79000 -2.25	41.97	39.72	41.97	124,927
10 Oct 18	42.04000 -0.41	42.91	41.99	42.44	125,042
09 Oct 18	42.45000 +0.34	42.56	41.98	42.02	134,104
08 Oct 18	42.11000 -0.14	42.56	42.00	42.25	86,919
05 Oct 18	42.25000 +0.11	42.42	41.77	42.11	80,534
04 Oct 18	42.14000 -0.06	42.49	41.93	42.19	95,213
03 Oct 18	42.20000 +0.54	42.25	41.29	41.73	98,469
02 Oct 18	41.66000 +0.16	41.74	41.39	41.49	75,406
01 Oct 18	41.50000 -1.12	42.76	41.38	42.76	66,207
28 Sep 18	42.62000 +0.43	42.82	42.04	42.16	92,149
27 Sep 18	42.19000 +0.01	42.71	41.81	42.19	46,225
26 Sep 18	42.18000 -0.38	42.65	42.08	42.65	96,906
25 Sep 18	42.56000 -0.07	42.89	42.42	42.70	61,266
24 Sep 18	42.63000 -0.26	42.87	42.44	42.86	110,024
21 Sep 18	42.89000 +0.79	43.47	42.07	42.07	240,993
20 Sep 18	42.10000 +0.25	42.34	41.16	42.01	80,640
19 Sep 18	41.85000 -0.76	42.77	41.80	42.53	108,697
18 Sep 18	42.61000 +0.61	42.94	40.88	42.13	299,022
17 Sep 18	42.00000 -0.30	42.37	41.79	42.25	120,180
14 Sep 18	42.30000 +1.06	42.32	41.23	41.23	123,590
13 Sep 18	41.24000 +0.32	41.61	40.72	40.92	43,824
12 Sep 18	40.92000 -0.30	41.22	40.78	41.10	55,116
11 Sep 18	41.22000 +0.34	41.23	40.77	40.89	83,137
10 Sep 18	40.88000 -0.70	41.67	40.83	41.67	54,125
07 Sep 18	41.58000 -0.19	41.76	41.37	41.43	72,020
06 Sep 18	41.77000 +0.24	41.89	41.36	41.44	75,748
05 Sep 18	41.53000 +0.44	41.86	40.78	41.00	59,730
04 Sep 18	41.09000 +0.14	41.32	40.67	40.92	46,172
31 Aug 18	40.95000 +0.01	41.02	40.52	40.85	65,618
30 Aug 18	40.94000 +0.33	41.13	40.28	40.61	39,829
29 Aug 18	40.61000 +0.02	40.82	39.99	40.54	70,715
28 Aug 18	40.59000 -0.41	41.20	40.58	41.03	70,518
27 Aug 18	41.00000 -0.21	41.52	40.91	41.24	53,889
24 Aug 18	41.21000 +0.35	41.32	40.56	40.85	157,953
23 Aug 18	40.86000 -0.15	41.27	40.84	41.02	75,441
22 Aug 18	41.01000 -0.13	41.19	40.79	41.13	52,604
21 Aug 18	41.14000 +0.60	41.25	40.49	40.55	115,889
20 Aug 18	40.54000 -0.29	41.17	40.53	40.82	70,021
17 Aug 18	40.83000 +0.03	41.11	40.64	40.64	50,229
16 Aug 18	40.80000 +0.68	40.91	40.31	40.31	83,722
15 Aug 18	40.12000 -0.82	41.04	40.09	40.88	107,433
14 Aug 18	40.94000 +0.63	41.12	40.23	40.31	84,066
13 Aug 18	40.31000 +0.34	40.78	39.90	39.98	151,632
10 Aug 18	39.97000 +0.06	40.44	39.77	39.77	201,166
09 Aug 18	39.91000 -0.36	40.40	39.85	40.32	112,239
08 Aug 18	40.27000 +0.01	40.53	39.91	40.34	88,431
07 Aug 18	40.26000 +0.18	40.77	39.88	40.27	143,741
06 Aug 18	40.08000 -0.81	41.22	39.91	40.97	103,202
03 Aug 18	40.89000 -0.40	41.92	40.75	41.31	70,215
02 Aug 18	41.29000 -0.08	41.92	41.12	41.31	110,486
01 Aug 18	41.37000 -0.02	41.71	40.94	41.38	56,850
31 Jul 18	41.39000 +0.41	41.46	40.89	41.11	61,738
30 Jul 18	40.98000 +0.41	41.11	40.56	40.56	64,239
27 Jul 18	40.57000 -0.87	41.48	40.57	41.40	55,385
26 Jul 18	41.44000 +0.44	41.84	41.01	41.01	152,724
25 Jul 18	41.00000 +0.30	41.10	40.49	40.62	111,838
24 Jul 18	40.70000 +0.48	40.95	40.13	40.13	174,049
23 Jul 18	40.22000 -0.01	40.36	39.72	40.13	53,533
20 Jul 18	40.23000 +0.52	40.42	39.67	39.72	98,520
19 Jul 18	39.71000 +0.00	39.84	39.49	39.69	69,683
18 Jul 18	39.71000 +0.21	39.86	39.29	39.47	50,279
17 Jul 18	39.50000 -0.02	39.93	39.42	39.51	59,372
16 Jul 18	39.52000 +0.15	39.58	39.06	39.35	56,427
13 Jul 18	39.37000 -0.03	39.74	39.16	39.38	56,510
12 Jul 18	39.40000 -0.75	40.22	39.29	40.22	79,316
11 Jul 18	40.15000 +0.15	40.40	39.79	39.79	100,813
10 Jul 18	40.00000 -0.19	40.34	39.85	40.19	69,090
09 Jul 18	40.19000 +0.17	40.40	40.01	40.01	61,761
06 Jul 18	40.02000 +0.14	40.17	39.84	39.89	68,489
05 Jul 18	39.88000 +0.09	39.99	39.54	39.90	83,882
03 Jul 18	39.79000 +0.25	39.95	39.56	39.56	38,137
02 Jul 18	39.54000 +0.25	39.54	38.99	39.13	80,600
29 Jun 18	39.29000 -0.20	39.72	39.23	39.54	93,705
28 Jun 18	39.49000 +0.12	39.69	39.29	39.29	95,027
27 Jun 18	39.37000 -0.22	39.65	39.33	39.55	161,512
26 Jun 18	39.59000 -0.06	39.71	39.12	39.71	142,604
25 Jun 18	39.65000 -0.02	39.83	39.20	39.54	122,104
22 Jun 18	39.67000 +0.31	39.99	39.06	39.48	611,718
21 Jun 18	39.36000 -0.64	40.08	39.31	40.03	162,380
20 Jun 18	40.00000 -0.60	40.71	39.86	40.63	193,067
19 Jun 18	40.60000 +0.35	40.80	40.07	40.07	304,455
18 Jun 18	40.25000 -0.28	40.58	39.85	40.38	150,272
15 Jun 18	40.53000 +0.45	40.75	39.84	40.00	528,154
14 Jun 18	40.08000 +0.02	40.36	39.84	40.09	187,371
13 Jun 18	40.06000 -0.06	40.24	39.18	40.06	171,058
12 Jun 18	40.12000 +0.11	40.21	39.66	40.01	172,302
11 Jun 18	40.01000 +0.07	40.07	39.52	39.87	123,035
08 Jun 18	39.94000 +0.17	40.00	39.14	39.47	284,248
07 Jun 18	39.77000 +0.68	39.87	38.85	39.06	225,548
06 Jun 18	39.09000 +0.35	39.91	38.28	38.75	466,051
05 Jun 18	38.74000 +0.25	38.75	38.24	38.57	82,636
04 Jun 18	38.49000 -0.03	38.70	38.33	38.59	160,711
01 Jun 18	38.52000 +0.59	39.00	38.13	39.00	189,100
31 May 18	37.93000 +0.13	38.24	37.39	37.77	174,137
30 May 18	37.80000 +0.61	38.05	37.20	37.34	129,355
29 May 18	37.19000 -0.41	37.69	36.83	37.52	170,415
25 May 18	37.60000 -0.70	38.81	37.58	38.18	891,864
24 May 18	38.30000 +0.01	38.42	37.92	38.21	175,411
23 May 18	38.29000 +0.06	38.58	38.08	38.25	189,696
22 May 18	38.23000 +0.59	38.43	36.02	37.63	275,498
21 May 18	37.64000 +0.71	37.65	36.03	37.13	297,801
18 May 18	36.93000 +0.15	37.07	36.72	36.95	128,598
17 May 18	36.78000 +0.13	37.04	36.53	36.53	167,201
16 May 18	36.65000 -0.07	37.20	36.55	36.77	265,710
15 May 18	36.72000 +0.51	36.82	36.21	36.24	195,399
14 May 18	36.21000 -0.46	36.79	36.20	36.79	239,300
11 May 18	36.67000 -1.61	37.37	36.51	36.80	847,341
10 May 18	38.28000 +0.07	38.58	38.17	38.30	179,475
09 May 18	38.21000 +0.73	38.26	37.29	37.29	136,305
08 May 18	37.48000 -0.16	37.72	36.85	37.64	172,971
07 May 18	37.64000 -0.07	37.89	37.32	37.72	122,102
04 May 18	37.71000 -0.29	38.12	37.15	37.97	153,609
03 May 18	38.00000 +2.42	38.46	36.00	36.50	491,545
02 May 18	35.58000 -0.50	36.15	35.46	36.12	145,418
01 May 18	36.08000 -0.24	36.41	35.66	36.30	249,879
30 Apr 18	36.32000 -0.65	37.18	36.24	37.08	120,285
27 Apr 18	36.97000 +0.10	37.06	36.58	36.98	141,210
26 Apr 18	36.87000 -0.20	37.13	36.61	37.13	196,928
25 Apr 18	37.07000 +0.41	37.20	36.48	36.65	271,654
24 Apr 18	36.66000 -0.07	36.94	36.50	36.85	121,367
23 Apr 18	36.73000 -0.06	37.07	36.61	36.85	100,717
20 Apr 18	36.79000 +0.00	37.08	35.56	36.81	117,587
19 Apr 18	36.79000 +0.44	36.83	36.32	36.32	169,058
18 Apr 18	36.35000 +0.31	36.44	36.02	36.20	107,333
17 Apr 18	36.04000 -0.01	36.46	35.94	36.25	102,004
16 Apr 18	36.05000 +0.39	36.13	35.64	35.83	117,926
13 Apr 18	35.66000 -0.34	36.12	35.40	36.12	165,879
12 Apr 18	36.00000 -0.39	36.65	35.98	36.50	77,232
11 Apr 18	36.39000 -0.02	36.58	35.96	36.31	856,376
10 Apr 18	36.41000 +0.33	36.53	35.59	36.27	281,922
09 Apr 18	36.08000 +0.42	36.18	35.05	35.71	331,446
06 Apr 18	35.66000 +0.03	35.94	35.02	35.51	267,860
05 Apr 18	35.63000 -0.03	35.82	35.38	35.75	165,680
04 Apr 18	35.66000 +0.07	35.86	35.28	35.37	143,981
03 Apr 18	35.59000 +0.28	35.74	35.21	35.31	140,341
02 Apr 18	35.31000 -0.16	36.00	34.98	35.44	134,796
29 Mar 18	35.47000 -0.11	36.04	34.75	35.69	261,512
28 Mar 18	35.58000 +0.65	35.82	34.70	34.94	169,033
27 Mar 18	34.93000 +0.17	35.15	34.41	34.80	190,126
26 Mar 18	34.76000 +0.61	35.07	34.17	34.50	123,239
23 Mar 18	34.15000 -0.53	35.17	34.14	34.82	105,345
22 Mar 18	34.68000 -0.47	35.48	34.61	34.99	126,417
21 Mar 18	35.15000 -0.11	35.48	34.89	35.25	121,070
20 Mar 18	35.26000 -0.33	36.04	35.24	35.60	192,794
19 Mar 18	35.59000 -0.69	36.47	35.56	36.12	208,459
16 Mar 18	36.28000 +0.03	36.50	35.91	36.39	500,759
15 Mar 18	36.25000 +1.91	37.31	35.25	35.27	394,963
14 Mar 18	34.34000 -0.46	35.07	34.32	34.92	168,473
13 Mar 18	34.80000 -0.39	35.79	34.53	35.24	223,527
12 Mar 18	35.19000 +0.43	35.47	34.62	34.74	201,831
09 Mar 18	34.76000 -0.14	34.97	34.16	34.83	300,364
08 Mar 18	34.90000 +0.55	34.91	34.34	34.34	400,772
07 Mar 18	34.35000 +1.05	34.36	33.15	33.15	308,553
06 Mar 18	33.30000 -0.21	33.76	33.04	33.46	257,523
05 Mar 18	33.51000 +0.88	33.68	32.64	32.64	282,827
02 Mar 18	32.63000 +0.25	33.09	32.44	32.51	212,017
01 Mar 18	32.38000 -0.33	32.96	32.17	32.82	414,267
28 Feb 18	32.71000 -0.73	33.97	32.69	33.44	547,696
27 Feb 18	33.44000 -0.49	34.08	33.29	33.83	443,077
26 Feb 18	33.92500 -0.53	34.38	33.53	34.31	794,571
23 Feb 18	34.45000 -4.09	37.35	33.40	37.35	1,698,206
22 Feb 18	38.54000 -1.17	39.85	38.40	39.45	415,064
21 Feb 18	39.71000 +0.60	39.95	39.08	39.08	236,812
20 Feb 18	39.11000 -0.77	39.78	38.66	39.78	291,004
16 Feb 18	39.88000 +1.00	40.07	38.74	38.75	322,240
15 Feb 18	38.88000 +0.03	39.06	38.47	38.87	218,435
14 Feb 18	38.85000 +0.39	39.05	38.27	38.27	262,624
13 Feb 18	38.46000 +0.24	38.70	37.86	38.05	282,010
12 Feb 18	38.22000 +0.02	38.67	37.65	38.12	673,837
09 Feb 18	38.20000 -1.32	39.85	38.16	39.51	4,212,466
08 Feb 18	39.52000 -0.57	40.28	39.52	39.85	786,817
07 Feb 18	40.09000 +3.11	40.53	39.33	39.39	1,674,793
06 Feb 18	36.98000 +0.18	37.16	35.92	36.59	235,600
05 Feb 18	36.80000 -1.03	37.94	36.80	37.61	126,771
02 Feb 18	37.83000 -0.02	38.45	37.69	37.71	105,246
01 Feb 18	37.85000 -0.15	38.06	37.28	37.98	119,381
31 Jan 18	38.00000 +0.04	38.11	37.56	38.01	164,990
30 Jan 18	37.96000 +0.08	38.41	37.67	37.77	142,799
29 Jan 18	37.88000 +0.45	37.98	37.21	37.31	112,869
26 Jan 18	37.43000 -0.05	37.51	36.74	37.51	195,507
25 Jan 18	37.48000 +0.70	37.90	36.80	36.87	83,796
24 Jan 18	36.78000 -0.19	37.05	36.66	37.05	142,721
23 Jan 18	36.97000 -0.15	37.82	36.72	37.08	305,562
22 Jan 18	37.12000 +1.52	37.23	35.73	35.74	367,361
19 Jan 18	35.60000 +0.05	35.77	35.47	35.55	286,901
18 Jan 18	35.55000 +0.03	35.77	35.38	35.51	265,561
17 Jan 18	35.52000 -0.05	35.87	35.41	35.62	311,481
16 Jan 18	35.57000 -0.56	36.29	35.51	36.19	206,581
12 Jan 18	36.13000 +0.16	36.33	35.75	35.97	179,295
11 Jan 18	35.97000 +0.15	36.09	35.69	35.92	332,947
10 Jan 18	35.82000 +0.19	35.97	35.52	35.70	225,093
09 Jan 18	35.63000 -0.98	36.81	35.60	36.66	283,396
08 Jan 18	36.61000 -1.27	37.86	36.55	37.75	269,002
05 Jan 18	37.88000 -0.13	38.41	37.75	38.01	305,642
04 Jan 18	38.01000 -1.88	39.26	37.81	39.14	512,305
03 Jan 18	39.89000 +0.37	39.95	39.33	39.45	153,959
02 Jan 18	39.52000 -0.49	40.08	39.22	40.03	210,432
29 Dec 17	40.01000 +0.15	40.12	39.73	39.95	113,136
28 Dec 17	39.86000 +0.06	40.16	39.73	39.87	122,063
27 Dec 17	39.80000 +0.65	39.83	39.05	39.09	171,073
26 Dec 17	39.15000 -0.09	39.57	39.13	39.24	88,249
22 Dec 17	39.24000 +0.00	39.36	39.00	39.36	121,732
21 Dec 17	39.24000 -0.18	39.65	38.99	39.42	146,942
20 Dec 17	39.42000 -0.25	39.92	39.23	39.86	151,706
19 Dec 17	39.67000 -0.01	39.99	39.33	39.75	182,258
18 Dec 17	39.68000 -0.80	41.18	39.39	40.49	238,173
15 Dec 17	40.48000 +0.83	40.59	39.04	39.67	481,356
14 Dec 17	39.65000 -0.86	39.94	39.28	39.76	447,955
13 Dec 17	40.51000 +0.30	40.59	39.90	40.23	379,132
12 Dec 17	40.21000 +0.36	40.32	39.65	39.87	177,386
11 Dec 17	39.85000 +0.44	39.89	39.17	39.47	168,232
08 Dec 17	39.41000 -0.17	39.89	39.31	39.78	87,813
07 Dec 17	39.58000 -0.49	40.12	39.44	39.92	154,679
06 Dec 17	40.07000 -0.08	40.41	40.05	40.19	139,961
05 Dec 17	40.15000 -0.22	40.72	39.67	40.54	179,803
04 Dec 17	40.37000 -0.21	41.33	40.36	40.93	204,730
01 Dec 17	40.58000 +0.10	40.75	39.56	40.55	153,487
30 Nov 17	40.48000 -0.09	40.80	39.38	40.80	240,914
29 Nov 17	40.57000 +1.34	41.44	39.29	39.33	360,781
28 Nov 17	39.23000 +0.30	39.38	38.70	38.70	334,397
27 Nov 17	38.93000 +0.24	39.43	38.68	38.68	181,569
24 Nov 17	38.69000 -0.35	39.42	38.56	39.22	196,893
22 Nov 17	39.04000 -0.11	39.50	38.85	39.08	326,682
21 Nov 17	39.15000 +0.27	39.42	38.83	38.99	365,442
20 Nov 17	38.88000 +0.57	38.98	38.21	38.38	188,395
17 Nov 17	38.31000 +0.16	38.44	38.00	38.00	296,564
16 Nov 17	38.15000 +0.40	38.21	37.24	37.76	533,712
15 Nov 17	37.75000 -0.49	38.20	37.28	37.92	438,834
14 Nov 17	38.24000 -0.25	38.70	38.06	38.40	204,656
13 Nov 17	38.49000 -0.51	39.10	38.31	38.99	272,773
10 Nov 17	39.00000 +0.08	39.37	38.76	38.82	454,813
09 Nov 17	38.92000 -2.79	39.20	38.55	38.58	2,071,430
08 Nov 17	41.71000 +0.48	41.81	41.03	41.18	125,102
07 Nov 17	41.23000 -0.27	41.87	40.66	41.49	74,482
06 Nov 17	41.50000 +0.31	42.22	40.83	41.20	79,153
03 Nov 17	41.19000 +0.00	41.56	40.84	41.11	73,927
02 Nov 17	41.19000 -0.81	42.33	40.80	41.99	154,469
01 Nov 17	42.00000 -0.32	43.48	41.92	42.59	60,636
31 Oct 17	42.32000 +0.20	42.62	41.75	42.13	110,920
30 Oct 17	42.12000 -0.58	42.63	41.95	42.50	60,015
27 Oct 17	42.70000 -0.29	42.85	42.53	42.85	65,348
26 Oct 17	42.99000 +0.18	43.18	42.64	43.04	129,181
25 Oct 17	42.81000 +0.19	43.03	41.92	42.58	81,315
24 Oct 17	42.62000 -0.20	43.09	42.50	42.89	58,895
23 Oct 17	42.82000 -0.49	43.38	42.68	43.28	48,259
20 Oct 17	43.31000 +0.35	44.34	43.20	43.26	97,653
19 Oct 17	42.96000 +0.30	42.96	42.55	42.63	93,350
18 Oct 17	42.66000 +0.30	42.76	42.16	42.37	81,059
17 Oct 17	42.36000 +0.41	42.61	42.12	42.27	82,658
16 Oct 17	41.95000 -0.08	42.44	41.41	42.02	48,145
13 Oct 17	42.03000 +0.30	42.15	41.80	41.87	77,509
12 Oct 17	41.73000 +0.06	41.85	41.61	41.66	49,682
11 Oct 17	41.67000 +0.47	41.82	41.00	41.21	96,281
10 Oct 17	41.20000 +0.18	41.42	40.97	40.97	84,225
09 Oct 17	41.02000 -0.06	41.45	40.49	40.49	89,509
06 Oct 17	41.08000 -0.15	41.62	40.73	41.22	112,382
05 Oct 17	41.23000 -0.08	41.48	41.11	41.44	89,856
04 Oct 17	41.31000 -0.30	41.83	41.22	41.68	116,388
03 Oct 17	41.61000 -0.23	41.83	41.18	41.83	129,021
02 Oct 17	41.84000 +0.36	42.03	41.25	41.62	135,194
29 Sep 17	41.48000 -0.51	42.18	40.46	41.88	149,554
28 Sep 17	41.99000 +0.27	42.00	41.11	41.68	76,269
27 Sep 17	41.72000 +1.04	41.84	40.21	40.80	170,061
26 Sep 17	40.68000 -0.46	41.10	40.65	41.07	98,237
25 Sep 17	41.14000 +0.46	41.28	40.37	40.53	78,277
22 Sep 17	40.68000 +0.42	40.73	40.11	40.11	62,479
21 Sep 17	40.26000 +0.21	40.50	40.01	40.03	226,916
20 Sep 17	40.05000 +0.34	40.29	39.49	39.71	204,094
19 Sep 17	39.71000 -0.02	40.09	39.64	39.74	116,907
18 Sep 17	39.73000 -0.63	40.70	39.68	40.29	83,708
15 Sep 17	40.36000 +0.08	40.45	39.21	40.36	544,191
14 Sep 17	40.28000 -0.66	40.98	39.84	40.92	112,860
13 Sep 17	40.94000 +0.51	41.09	40.05	40.38	192,790
12 Sep 17	40.43000 +0.23	40.48	39.75	40.22	175,628
11 Sep 17	40.20000 +0.96	40.64	39.46	39.46	177,132
08 Sep 17	39.24000 +1.41	39.43	37.44	37.53	294,566
07 Sep 17	37.83000 -1.03	38.71	37.46	38.71	253,705
06 Sep 17	38.86000 +1.30	39.26	37.31	37.44	341,423
05 Sep 17	37.56000 -2.56	40.06	37.28	40.06	337,900
01 Sep 17	40.12000 +0.24	40.18	39.78	39.79	117,837
31 Aug 17	39.88000 +0.35	39.89	39.41	39.42	148,598
30 Aug 17	39.53000 +0.44	39.56	39.08	39.08	101,105
29 Aug 17	39.09000 -0.05	39.24	38.74	38.88	76,920
28 Aug 17	39.14000 -0.49	39.67	39.06	39.61	86,158
25 Aug 17	39.63000 +0.41	39.66	39.14	39.30	101,704
24 Aug 17	39.22000 -0.20	39.63	39.20	39.41	103,853
23 Aug 17	39.42000 -0.39	39.92	39.42	39.73	69,508
22 Aug 17	39.81000 -0.15	40.18	39.77	40.01	51,727
21 Aug 17	39.96000 -0.30	40.22	39.90	40.14	54,951
18 Aug 17	40.26000 -0.14	40.46	40.10	40.20	144,514
17 Aug 17	40.40000 -0.19	40.57	40.16	40.43	171,226
16 Aug 17	40.59000 +0.31	40.99	40.08	40.23	99,932
15 Aug 17	40.28000 +0.17	40.50	39.94	40.16	171,956
14 Aug 17	40.11000 -0.09	40.61	39.90	40.25	147,570
11 Aug 17	40.20000 +0.06	40.61	39.83	40.17	104,373
10 Aug 17	40.14000 -0.10	40.38	39.78	39.97	195,074
09 Aug 17	40.24000 +0.39	40.43	39.52	39.65	146,644
08 Aug 17	39.85000 -0.07	40.21	39.70	39.92	102,696
07 Aug 17	39.92000 -0.15	40.19	39.67	39.93	88,379
04 Aug 17	40.07000 +0.07	40.20	39.68	40.07	54,992
03 Aug 17	40.00000 +0.09	40.20	39.79	39.93	92,319
02 Aug 17	39.91000 -0.44	40.90	39.17	40.01	192,547
01 Aug 17	40.35000 +0.19	40.45	39.86	40.45	122,633
31 Jul 17	40.16000 +0.26	40.22	39.66	39.89	116,361
28 Jul 17	39.90000 +0.48	39.95	39.38	39.41	62,835
27 Jul 17	39.42000 -0.42	39.87	39.35	39.87	79,299
26 Jul 17	39.84000 -0.74	40.64	39.80	40.60	90,679
25 Jul 17	40.58000 +0.81	40.60	38.56	39.88	190,822
24 Jul 17	39.77000 +0.00	39.94	39.45	39.77	97,276
21 Jul 17	39.77000 +0.13	39.88	39.40	39.88	144,987
20 Jul 17	39.64000 +0.25	39.80	39.23	39.23	119,516
19 Jul 17	39.39000 +0.22	39.48	39.18	39.18	103,778
18 Jul 17	39.17000 +0.14	39.69	38.85	39.11	95,618
17 Jul 17	39.03000 +0.02	39.23	38.39	38.99	92,934
14 Jul 17	39.01000 -0.47	39.40	38.96	39.35	103,374
13 Jul 17	39.48000 +0.13	39.67	39.21	39.35	160,276
12 Jul 17	39.35000 -0.70	40.10	39.29	39.89	256,637
11 Jul 17	40.05000 +0.00	40.09	39.69	40.03	124,051
10 Jul 17	40.05000 -0.04	40.38	39.74	39.93	193,986
07 Jul 17	40.09000 +0.53	40.14	39.47	39.59	157,425
06 Jul 17	39.56000 +0.01	39.75	39.14	39.46	188,757
05 Jul 17	39.55000 -0.11	39.87	39.27	39.67	150,265
03 Jul 17	39.66000 -0.07	39.92	39.30	39.78	102,998
30 Jun 17	39.73000 -0.20	40.15	39.23	40.15	131,941
29 Jun 17	39.93000 +0.03	40.14	39.67	40.11	178,194
28 Jun 17	39.90000 -0.14	40.67	39.84	40.15	151,958
27 Jun 17	40.04000 +0.50	40.11	38.33	39.53	152,793
26 Jun 17	39.54000 -0.21	40.03	39.33	39.81	121,419
23 Jun 17	39.75000 +0.67	39.76	38.84	39.09	611,754
22 Jun 17	39.08000 -0.09	39.56	38.86	39.20	104,357
21 Jun 17	39.17000 -0.69	40.04	39.09	39.92	117,675
20 Jun 17	39.86000 -0.09	40.38	39.64	39.94	104,998
19 Jun 17	39.95000 -0.22	40.44	39.76	40.31	201,087
16 Jun 17	40.17000 +0.91	40.32	38.95	39.05	364,108
15 Jun 17	39.26000 -0.53	39.92	38.62	39.40	113,650
14 Jun 17	39.79000 -0.04	39.85	39.49	39.84	94,644
13 Jun 17	39.83000 +0.09	39.95	39.44	39.74	125,630
12 Jun 17	39.74000 +0.58	39.75	39.07	39.14	132,206
09 Jun 17	39.16000 +0.13	39.82	39.03	39.03	375,498
08 Jun 17	39.03000 -0.56	39.90	38.64	39.12	275,965
07 Jun 17	39.59000 +0.10	39.81	39.36	39.43	231,595
06 Jun 17	39.49000 -0.07	39.77	39.26	39.48	314,106
05 Jun 17	39.56000 -0.09	39.95	39.37	39.73	207,378
02 Jun 17	39.65000 +0.04	39.83	39.01	39.64	260,383
01 Jun 17	39.61000 -0.03	39.95	39.51	39.70	526,014
31 May 17	39.64000 -2.40	39.94	39.10	39.15	1,816,613
30 May 17	42.04000 -0.56	42.55	41.73	42.55	61,818
26 May 17	42.60000 +0.00	43.25	42.08	42.44	100,444
25 May 17	42.60000 +0.87	42.68	41.76	41.79	120,247
24 May 17	41.73000 +0.54	41.86	41.12	41.19	64,915
23 May 17	41.19000 +0.41	41.20	40.24	40.95	70,435
22 May 17	40.78000 +0.82	40.92	39.89	40.00	81,588
19 May 17	39.96000 -0.18	40.47	39.83	40.24	61,423
18 May 17	40.14000 -0.04	40.99	39.97	40.06	114,757
17 May 17	40.18000 -0.49	40.50	39.61	40.24	70,010
16 May 17	40.67000 -0.07	41.09	40.23	40.74	85,663
15 May 17	40.74000 -0.12	41.02	40.64	40.97	63,250
12 May 17	40.86000 -0.41	41.31	40.67	41.23	46,572
11 May 17	41.27000 +0.02	41.47	40.96	41.18	56,964
10 May 17	41.25000 -0.38	41.85	41.12	41.57	57,486
09 May 17	41.63000 +0.31	41.78	40.94	41.35	108,711
08 May 17	41.32000 -0.71	42.17	41.07	42.07	54,562
05 May 17	42.03000 -0.82	42.89	41.85	42.89	60,704
04 May 17	42.85000 -0.55	43.12	40.35	41.23	106,048
03 May 17	43.40000 -0.20	43.99	42.88	43.40	57,621
02 May 17	43.60000 +0.13	43.84	43.13	43.58	60,282
01 May 17	43.47000 -0.09	43.62	43.25	43.62	45,750
28 Apr 17	43.56000 -0.06	44.05	43.43	43.68	81,855
27 Apr 17	43.62000 +0.50	43.68	43.00	43.20	84,145
26 Apr 17	43.12000 +0.48	43.41	42.53	42.68	132,790
25 Apr 17	42.64000 -0.54	44.00	42.52	43.50	97,522
24 Apr 17	43.18000 +1.06	43.47	42.34	42.73	106,582
21 Apr 17	42.12000 +0.61	42.23	41.19	41.23	78,696
20 Apr 17	41.51000 +1.23	41.54	40.20	40.29	78,445
19 Apr 17	40.28000 -0.20	41.01	39.53	40.77	155,872
18 Apr 17	40.48000 -0.39	41.24	40.27	40.91	123,470
17 Apr 17	40.87000 +0.46	40.98	40.32	40.37	53,890
13 Apr 17	40.41000 -0.69	42.38	40.36	40.97	68,725
12 Apr 17	41.10000 -0.37	41.47	40.59	41.42	136,832
11 Apr 17	41.47000 -0.09	41.71	41.27	41.50	61,014
10 Apr 17	41.56000 +0.08	41.87	41.35	41.50	54,911
07 Apr 17	41.48000 +0.22	41.56	41.10	41.23	111,187
06 Apr 17	41.26000 -0.20	41.63	41.05	41.46	78,226
05 Apr 17	41.46000 -0.52	44.11	41.37	42.28	84,211
04 Apr 17	41.98000 -0.14	42.35	41.57	42.17	48,118
03 Apr 17	42.12000 -0.74	42.91	42.03	42.88	97,633
31 Mar 17	42.86000 +0.68	43.22	41.79	42.19	169,539
30 Mar 17	42.18000 +0.75	42.20	41.30	41.50	57,536
29 Mar 17	41.43000 +0.04	41.61	40.97	41.35	66,360
28 Mar 17	41.39000 +0.39	41.67	40.49	41.03	67,756
27 Mar 17	41.00000 +0.58	41.20	39.90	40.03	84,236
24 Mar 17	40.42000 +0.76	40.59	39.88	39.91	92,830
23 Mar 17	39.66000 +0.05	40.23	39.58	39.58	250,944
22 Mar 17	39.61000 -0.29	40.13	39.21	39.69	97,330
21 Mar 17	39.90000 -0.63	41.24	39.88	40.68	115,547
20 Mar 17	40.53000 -0.70	41.45	40.46	41.03	69,768
17 Mar 17	41.23000 +0.01	41.63	40.65	41.02	122,882
16 Mar 17	41.22000 +0.03	41.57	41.13	41.40	66,306
15 Mar 17	41.19000 -0.24	41.88	41.04	41.45	92,150
14 Mar 17	41.43000 +0.11	41.62	40.83	40.98	132,876
13 Mar 17	41.32000 -0.11	41.67	41.25	41.46	132,091
10 Mar 17	41.43000 -0.07	41.92	41.16	41.64	58,390
09 Mar 17	41.50000 -0.51	42.28	41.32	41.95	48,825
08 Mar 17	42.01000 -0.32	42.74	42.00	42.63	70,715
07 Mar 17	42.33000 -0.28	42.56	42.16	42.56	63,691
06 Mar 17	42.61000 +0.05	42.82	42.22	42.55	57,382
03 Mar 17	42.56000 -0.59	43.38	42.15	43.11	110,890
02 Mar 17	43.15000 -0.53	43.74	43.04	43.66	73,343
01 Mar 17	43.68000 +0.66	43.92	42.68	43.48	81,591
28 Feb 17	43.02000 -0.22	43.30	42.64	43.21	79,634
27 Feb 17	43.24000 -0.50	44.12	43.15	43.91	55,798
24 Feb 17	43.74000 -0.33	44.33	43.46	43.92	37,794
23 Feb 17	44.07000 +0.27	46.20	43.51	43.87	57,654
22 Feb 17	43.80000 +0.03	43.97	43.33	43.74	74,106
21 Feb 17	43.77000 -0.12	44.18	43.12	44.18	107,268
17 Feb 17	43.89000 -0.31	44.46	43.38	44.46	105,927
16 Feb 17	44.20000 +2.11	44.75	41.81	43.00	232,192
15 Feb 17	42.09000 -0.08	42.48	41.66	42.07	161,074
14 Feb 17	42.17000 +0.82	42.47	41.16	41.55	94,540
13 Feb 17	41.35000 +0.60	41.42	40.82	40.89	62,143
10 Feb 17	40.75000 +0.20	40.86	40.39	40.79	38,896
09 Feb 17	40.55000 +0.26	40.90	40.08	40.37	38,621
08 Feb 17	40.29000 -0.60	40.86	39.76	40.86	82,694
07 Feb 17	40.89000 +0.60	40.98	40.50	40.50	87,059
06 Feb 17	40.29000 -0.30	40.88	40.21	40.56	37,797
03 Feb 17	40.59000 +0.67	40.78	39.91	40.21	45,314
02 Feb 17	39.92000 +0.34	40.25	39.32	39.70	61,383
01 Feb 17	39.58000 -0.07	40.48	39.44	39.66	60,063
31 Jan 17	39.65000 -0.53	40.60	39.60	40.22	153,961
30 Jan 17	40.18000 -0.27	40.41	39.58	40.35	92,525
27 Jan 17	40.45000 -0.17	40.78	40.17	40.78	52,124
26 Jan 17	40.62000 -0.40	41.43	40.46	41.27	103,794
25 Jan 17	41.02000 +0.12	41.56	40.89	41.23	38,469
24 Jan 17	40.90000 +0.07	41.02	40.67	40.93	68,125
23 Jan 17	40.83000 -0.39	41.31	40.70	41.17	65,808
20 Jan 17	41.22000 +0.04	41.49	40.99	41.47	65,871
19 Jan 17	41.18000 -0.19	41.62	41.00	41.51	77,736
18 Jan 17	41.37000 +0.33	41.39	40.63	41.00	105,351
17 Jan 17	41.04000 -0.64	41.84	40.69	41.69	73,758
13 Jan 17	41.68000 +0.88	41.97	41.06	41.06	79,414
12 Jan 17	40.80000 -0.79	41.80	40.68	41.70	83,490
11 Jan 17	41.59000 +0.63	41.93	40.76	41.12	125,617
10 Jan 17	40.96000 +0.07	41.13	40.44	40.89	204,265
09 Jan 17	40.89000 -0.56	41.69	40.77	41.62	112,152
06 Jan 17	41.45000 +0.02	41.70	41.19	41.50	66,674
05 Jan 17	41.43000 -0.60	42.11	40.92	41.68	74,973
04 Jan 17	42.03000 +0.10	42.22	41.41	41.95	183,661
03 Jan 17	41.93000 +0.38	41.95	41.29	41.62	161,095
30 Dec 16	41.55000 +0.10	41.62	40.80	41.62	121,884
29 Dec 16	41.45000 +0.22	41.48	41.00	41.34	94,291
28 Dec 16	41.23000 +0.22	41.35	40.52	40.90	101,397
27 Dec 16	41.01000 -0.12	41.89	40.91	41.35	49,821
23 Dec 16	41.13000 +0.00	41.52	40.78	41.12	111,335
22 Dec 16	41.13000 +0.00	41.57	40.69	41.29	122,742
21 Dec 16	41.13000 -0.14	41.67	40.98	41.47	123,623
20 Dec 16	41.27000 +1.52	41.27	39.36	40.04	230,269
19 Dec 16	39.75000 +1.33	39.85	38.35	38.42	330,837
16 Dec 16	38.42000 -0.17	38.58	38.01	38.58	269,406
15 Dec 16	38.59000 +0.38	39.22	37.73	38.14	218,765
14 Dec 16	38.21000 -1.93	38.81	37.90	38.60	240,352
13 Dec 16	40.14000 -0.05	40.75	40.01	40.28	189,461
12 Dec 16	40.19000 +0.17	40.94	40.07	40.22	150,990
09 Dec 16	40.02000 +0.04	40.34	39.55	40.21	172,281
08 Dec 16	39.98000 +0.62	40.36	38.98	39.35	166,447
07 Dec 16	39.36000 +0.21	39.49	39.19	39.19	173,244
06 Dec 16	39.15000 +0.15	39.58	39.04	39.24	247,340
05 Dec 16	39.00000 +0.00	39.20	38.60	39.20	183,305
02 Dec 16	39.00000 -0.01	39.25	38.83	38.86	268,063
01 Dec 16	39.01000 +0.03	39.50	38.83	38.98	204,381
30 Nov 16	38.98000 -0.25	39.31	38.76	39.25	391,430
29 Nov 16	39.23000 +0.07	39.32	38.67	39.16	777,108
28 Nov 16	39.16000 +0.06	39.22	38.84	39.00	472,035
25 Nov 16	39.10000 +0.09	39.24	39.00	39.24	163,995
23 Nov 16	39.01000 +0.02	39.29	38.54	38.86	475,968
22 Nov 16	38.99000 -2.79	39.12	38.15	38.30	1,673,243
21 Nov 16	41.78000 +0.34	42.17	41.04	41.35	45,702
18 Nov 16	41.44000 +1.11	41.45	40.44	40.50	41,012
17 Nov 16	40.33000 +0.98	40.57	39.20	39.20	42,978
16 Nov 16	39.35000 -0.02	39.43	37.43	39.15	75,161
15 Nov 16	39.37000 +1.01	39.45	38.30	38.41	40,883
14 Nov 16	38.36000 -1.82	39.50	37.27	39.44	162,447
11 Nov 16	40.18000 +0.92	41.16	38.22	39.31	115,692
10 Nov 16	39.26000 +1.81	39.53	37.26	37.47	96,528
09 Nov 16	37.45000 +0.46	37.71	36.00	36.97	145,344
08 Nov 16	36.99000 +0.00	37.03	36.80	36.80	99,737
07 Nov 16	36.99000 +0.18	37.37	36.87	37.37	136,353
04 Nov 16	36.81000 -0.02	37.95	36.50	36.69	76,502
03 Nov 16	36.83000 +0.08	37.18	35.95	37.18	113,917
02 Nov 16	36.75000 -0.84	37.45	36.00	37.43	28,628
01 Nov 16	37.59000 -0.05	37.70	37.40	37.67	69,376
31 Oct 16	37.64000 -0.13	37.96	37.41	37.96	96,427
28 Oct 16	37.77000 -0.15	38.28	37.61	37.84	33,758
27 Oct 16	37.92000 -0.41	39.31	37.82	38.53	30,350
26 Oct 16	38.33000 -0.47	39.06	38.25	38.87	43,465
25 Oct 16	38.80000 +0.14	39.03	38.36	38.65	27,882
24 Oct 16	38.66000 +0.48	38.74	38.23	38.23	31,668
21 Oct 16	38.18000 -0.27	38.50	37.94	38.08	58,822
20 Oct 16	38.45000 -0.57	38.84	38.04	38.84	134,021
19 Oct 16	39.02000 +0.19	39.12	38.67	38.78	48,687
18 Oct 16	38.83000 +0.96	38.95	37.95	37.95	45,836
17 Oct 16	37.87000 +0.44	38.01	37.39	37.48	73,570
14 Oct 16	37.43000 -0.06	37.88	36.97	37.63	34,217
13 Oct 16	37.49000 -0.26	37.81	36.37	37.66	51,678
12 Oct 16	37.75000 +1.10	37.94	36.48	36.77	70,032
11 Oct 16	36.65000 -0.07	36.84	36.49	36.59	85,735
10 Oct 16	36.72000 -0.48	37.85	36.64	37.48	83,100
07 Oct 16	37.20000 +1.72	37.77	35.44	35.59	195,892
06 Oct 16	35.48000 -0.54	36.10	35.25	36.10	35,696
05 Oct 16	36.02000 -0.63	37.43	35.91	36.67	81,552
04 Oct 16	36.65000 +0.44	36.77	35.74	36.38	83,980
03 Oct 16	36.21000 +0.01	37.26	35.46	36.00	71,172
30 Sep 16	36.20000 +1.24	36.52	34.93	34.93	119,481
29 Sep 16	34.96000 -0.16	36.08	34.81	36.08	44,725
28 Sep 16	35.12000 +0.26	35.23	34.69	34.83	50,492
27 Sep 16	34.86000 -0.69	35.49	34.50	35.49	102,346
26 Sep 16	35.55000 -0.16	35.85	35.37	35.69	79,051
23 Sep 16	35.71000 -0.21	36.28	35.64	35.91	146,040
22 Sep 16	35.92000 +0.68	36.21	35.13	35.50	68,159
21 Sep 16	35.24000 +0.78	35.33	34.56	34.56	27,195
20 Sep 16	34.46000 -0.15	34.75	33.96	34.75	63,542
19 Sep 16	34.61000 -0.25	35.08	34.42	34.82	20,928
16 Sep 16	34.86000 -0.15	35.12	34.46	35.12	119,906
15 Sep 16	35.01000 +0.14	35.24	34.57	35.14	53,201
14 Sep 16	34.87000 -0.38	35.41	34.75	35.41	57,101
13 Sep 16	35.25000 -0.29	35.70	35.10	35.53	93,409
12 Sep 16	35.54000 +0.04	35.76	35.20	35.56	90,054
09 Sep 16	35.50000 -1.31	36.73	35.11	36.73	109,003
08 Sep 16	36.81000 -0.68	37.58	36.75	37.14	43,286
07 Sep 16	37.49000 +0.34	38.31	36.95	37.00	95,412
06 Sep 16	37.15000 +0.01	37.47	36.56	37.09	54,116
02 Sep 16	37.14000 +0.50	37.15	36.34	36.91	31,686
01 Sep 16	36.64000 +0.10	36.66	35.60	36.16	116,010
31 Aug 16	36.54000 -0.11	37.32	35.66	35.66	54,392
30 Aug 16	36.65000 +0.36	36.76	35.83	36.23	33,970
29 Aug 16	36.29000 -0.15	36.81	35.95	36.69	36,021
26 Aug 16	36.44000 -0.02	36.89	36.28	36.65	43,268
25 Aug 16	36.46000 +0.45	36.85	35.85	36.14	26,569
24 Aug 16	36.01000 -0.29	36.29	35.60	36.06	82,660
23 Aug 16	36.30000 +0.28	36.98	35.97	35.97	26,787
22 Aug 16	36.02000 -0.03	36.34	35.74	35.83	32,422
19 Aug 16	36.05000 -0.31	36.52	35.79	36.25	46,547
18 Aug 16	36.36000 +0.55	36.42	35.49	35.91	82,879
17 Aug 16	35.81000 -0.70	36.43	35.76	36.43	47,615
16 Aug 16	36.51000 +0.46	36.98	35.38	36.21	257,552
15 Aug 16	36.05000 +0.90	36.79	35.25	35.48	198,653
12 Aug 16	35.15000 -0.18	35.53	34.81	35.31	36,164
11 Aug 16	35.33000 +0.10	35.59	34.63	35.21	42,577
10 Aug 16	35.23000 -0.11	35.48	35.00	35.48	13,483
09 Aug 16	35.34000 +0.20	35.52	35.16	35.24	46,349
08 Aug 16	35.14000 +0.15	35.58	34.50	35.10	82,331
05 Aug 16	34.99000 +0.89	35.17	33.95	34.14	64,486
04 Aug 16	34.10000 +0.27	34.81	33.06	33.55	68,065
03 Aug 16	33.83000 -0.01	34.05	33.58	33.87	62,866
02 Aug 16	33.84000 -0.31	34.31	33.60	34.15	60,510
01 Aug 16	34.15000 +0.49	34.28	33.38	33.87	66,483
29 Jul 16	33.66000 -0.20	34.15	33.35	33.72	72,483
28 Jul 16	33.86000 +0.05	34.00	33.56	33.70	73,199
27 Jul 16	33.81000 -0.07	34.06	33.04	33.80	183,121
26 Jul 16	33.88000 -0.55	35.03	33.71	34.56	78,442
25 Jul 16	34.43000 -0.02	34.63	34.11	34.23	87,989
22 Jul 16	34.45000 +0.19	34.63	34.12	34.20	73,952
21 Jul 16	34.26000 -0.05	34.48	33.80	34.17	48,597
20 Jul 16	34.31000 +0.36	35.10	33.96	34.14	73,136
19 Jul 16	33.95000 -0.07	34.31	33.72	34.03	56,650
18 Jul 16	34.02000 -0.01	34.79	33.81	33.92	36,965
15 Jul 16	34.03000 -0.18	34.37	33.67	34.37	38,939
14 Jul 16	34.21000 -0.33	34.75	33.86	34.75	33,858
13 Jul 16	34.54000 +0.12	34.75	34.39	34.49	52,779
12 Jul 16	34.42000 +0.06	34.90	33.98	34.54	46,552
11 Jul 16	34.36000 +0.12	34.68	34.05	34.51	29,299
08 Jul 16	34.24000 +0.70	34.33	33.49	33.75	42,069
07 Jul 16	33.54000 -0.53	34.53	33.45	34.25	29,005
06 Jul 16	34.07000 +0.33	34.28	33.36	33.54	44,799
05 Jul 16	33.74000 -0.32	34.70	33.44	34.05	61,939
01 Jul 16	34.06000 +0.10	34.32	33.45	33.82	147,083
30 Jun 16	33.96000 +0.76	34.89	33.00	33.13	65,205
29 Jun 16	33.20000 +0.26	33.75	32.66	33.19	45,394
28 Jun 16	32.94000 +0.35	33.66	32.58	33.00	70,513
27 Jun 16	32.59000 -0.41	33.63	32.35	33.00	183,528
24 Jun 16	33.00000 -0.76	33.62	31.77	32.66	496,967
23 Jun 16	33.76000 -0.53	34.71	33.44	34.59	80,206
22 Jun 16	34.29000 -0.72	35.05	34.12	35.00	47,061
21 Jun 16	35.01000 -0.17	35.45	34.83	35.09	35,999
20 Jun 16	35.18000 +0.57	36.14	34.54	35.05	94,116
17 Jun 16	34.61000 +0.35	34.85	33.68	34.37	85,684
16 Jun 16	34.26000 +0.72	34.57	33.18	33.31	63,794
15 Jun 16	33.54000 -0.37	34.02	33.18	33.69	62,905
14 Jun 16	33.91000 -0.26	34.47	33.56	33.96	55,184
13 Jun 16	34.17000 -0.49	35.44	32.52	35.44	39,452
10 Jun 16	34.66000 -0.18	35.04	34.42	34.79	28,002
09 Jun 16	34.84000 -0.03	35.13	34.29	34.67	61,990
08 Jun 16	34.87000 +0.02	35.08	34.61	34.89	27,911
07 Jun 16	34.85000 -0.14	35.07	34.37	34.37	24,974
06 Jun 16	34.99000 -0.06	35.56	34.56	35.17	39,023
03 Jun 16	35.05000 -0.37	35.45	34.64	35.45	41,627
02 Jun 16	35.42000 -0.15	35.70	35.22	35.47	35,096
01 Jun 16	35.57000 +0.22	35.62	34.82	35.28	131,260
31 May 16	35.35000 -0.37	35.89	35.18	35.89	139,749
27 May 16	35.72000 +0.23	35.97	35.18	35.39	95,483
26 May 16	35.49000 +0.81	35.81	34.05	34.52	114,569
25 May 16	34.68000 +0.79	34.92	33.50	34.25	151,085
24 May 16	33.89000 +1.69	34.13	31.63	32.19	195,546
23 May 16	32.20000 +0.72	32.27	31.42	31.64	121,267
20 May 16	31.48000 +0.54	32.14	30.76	31.10	46,051
19 May 16	30.94000 +0.18	31.33	30.62	30.68	59,322
18 May 16	30.76000 +0.09	31.20	30.11	30.53	43,266
17 May 16	30.67000 -1.09	31.76	30.41	31.76	46,639
16 May 16	31.76000 +0.01	32.07	31.18	31.67	56,387
13 May 16	31.75000 -0.01	31.96	31.65	31.79	31,415
12 May 16	31.76000 +0.29	32.01	31.47	31.93	26,999
11 May 16	31.47000 -0.45	32.36	29.76	31.89	101,743
10 May 16	31.92000 -0.26	32.35	31.70	32.35	27,115
09 May 16	32.18000 +0.51	32.36	31.37	31.69	48,257
06 May 16	31.67000 -0.72	32.37	31.17	32.37	76,219
05 May 16	32.39000 +2.01	33.09	25.86	27.89	114,788
04 May 16	30.38000 -0.31	31.02	30.30	30.46	52,762
03 May 16	30.69000 -0.41	31.65	30.37	30.83	32,737
02 May 16	31.10000 +0.14	31.21	30.78	31.21	60,336
29 Apr 16	30.96000 -0.10	31.19	30.09	30.91	50,132
28 Apr 16	31.06000 +0.54	31.22	30.24	30.46	57,613
27 Apr 16	30.52000 +0.48	30.58	29.67	29.84	82,480
26 Apr 16	30.04000 +0.47	30.05	29.50	29.51	36,358
25 Apr 16	29.57000 -0.38	29.81	29.45	29.81	59,499
22 Apr 16	29.95000 +0.03	30.19	29.63	29.90	104,081
21 Apr 16	29.92000 -0.17	30.08	29.65	29.96	72,113
20 Apr 16	30.09000 -0.27	30.54	29.76	30.26	94,876
19 Apr 16	30.36000 -0.57	31.12	30.33	30.95	35,241
18 Apr 16	30.93000 +0.04	31.24	30.46	30.81	56,303
15 Apr 16	30.89000 -0.15	31.30	30.79	30.89	45,544
14 Apr 16	31.04000 -0.12	31.24	30.72	31.21	53,341
13 Apr 16	31.16000 +0.08	32.26	30.86	31.14	30,660
12 Apr 16	31.08000 -1.18	32.20	31.00	32.15	81,328
11 Apr 16	32.26000 -0.39	33.01	32.16	32.73	38,369
08 Apr 16	32.65000 -0.07	33.19	32.39	32.83	58,915
07 Apr 16	32.72000 +0.08	32.83	32.36	32.53	146,030
06 Apr 16	32.64000 +0.10	32.87	32.38	32.54	36,384
05 Apr 16	32.54000 -0.23	32.96	32.37	32.63	61,484
04 Apr 16	32.77000 +0.29	32.90	32.13	32.35	58,807
01 Apr 16	32.48000 +0.22	32.58	31.78	32.05	103,043
31 Mar 16	32.26000 -0.88	33.19	32.23	32.79	76,490
30 Mar 16	33.14000 +0.34	33.33	32.62	32.92	35,236
29 Mar 16	32.80000 +0.70	32.82	31.85	31.94	41,084
28 Mar 16	32.10000 +0.00	32.42	31.80	32.14	28,002
24 Mar 16	32.10000 -0.20	32.25	31.83	32.10	55,344
23 Mar 16	32.30000 -0.33	32.75	32.11	32.52	69,966
22 Mar 16	32.63000 +0.20	32.80	31.68	32.19	48,642
21 Mar 16	32.43000 -0.06	32.69	32.13	32.29	38,488
18 Mar 16	32.49000 -0.26	33.79	32.30	32.97	87,056
17 Mar 16	32.75000 +1.06	32.99	31.57	31.57	69,871
16 Mar 16	31.69000 +0.57	31.76	31.02	31.02	105,951
15 Mar 16	31.12000 +0.02	32.07	30.66	30.94	42,470
14 Mar 16	31.10000 -0.11	31.43	30.56	31.02	86,848
11 Mar 16	31.21000 +0.47	31.32	30.69	30.91	51,997
10 Mar 16	30.74000 -0.65	31.46	30.04	31.36	70,705
09 Mar 16	31.39000 -0.20	31.81	31.06	31.70	48,141
08 Mar 16	31.59000 +0.17	31.69	31.35	31.41	51,657
07 Mar 16	31.42000 +0.12	31.45	30.67	31.09	49,182
04 Mar 16	31.30000 +0.79	31.98	30.26	30.36	88,857
03 Mar 16	30.51000 +0.25	30.54	29.65	30.09	82,873
02 Mar 16	30.26000 +0.08	30.50	29.60	30.04	125,298
01 Mar 16	30.18000 +0.95	30.23	28.85	29.50	197,361
29 Feb 16	29.23000 +0.10	29.97	28.68	29.18	185,563
26 Feb 16	29.13000 -0.05	29.50	28.95	29.29	76,218
25 Feb 16	29.18000 -0.73	30.05	29.04	30.05	86,719
24 Feb 16	29.91000 -0.27	30.21	29.32	29.96	55,102
23 Feb 16	30.18000 -0.21	30.66	29.05	30.26	81,334
22 Feb 16	30.39000 -0.22	32.18	30.30	30.78	70,581
19 Feb 16	30.61000 +0.37	30.95	30.19	30.37	165,269
18 Feb 16	30.24000 -1.28	32.11	29.94	30.58	157,151
17 Feb 16	31.52000 -0.55	32.23	31.35	32.13	112,440
16 Feb 16	32.07000 -0.32	32.64	31.84	32.64	84,513
12 Feb 16	32.39000 +0.55	32.63	31.95	32.02	51,512
11 Feb 16	31.84000 -0.08	32.13	31.52	31.58	43,995
10 Feb 16	31.92000 -0.15	32.84	31.88	32.18	55,724
09 Feb 16	32.07000 +0.34	32.49	31.38	31.38	39,433
08 Feb 16	31.73000 +0.31	32.06	30.71	31.27	99,882
05 Feb 16	31.42000 -0.73	32.38	31.33	32.05	72,411
04 Feb 16	32.15000 -0.78	33.10	32.03	32.93	42,882
03 Feb 16	32.93000 +0.10	33.27	32.33	32.99	72,247
02 Feb 16	32.83000 -0.60	33.35	32.78	33.15	62,398
01 Feb 16	33.43000 -0.49	34.01	33.32	34.01	94,172
29 Jan 16	33.92000 +1.05	34.24	32.85	32.90	216,113
28 Jan 16	32.87000 +0.63	33.04	32.40	32.54	71,449
27 Jan 16	32.24000 -0.92	33.09	32.20	33.09	275,216
26 Jan 16	33.16000 -0.30	33.80	33.01	33.67	88,383
25 Jan 16	33.46000 +0.21	33.62	32.82	33.19	127,513
22 Jan 16	33.25000 +0.48	33.35	32.78	33.08	73,386
21 Jan 16	32.77000 -0.09	33.40	32.63	32.96	97,742
20 Jan 16	32.86000 -0.46	33.32	32.49	33.12	162,891
19 Jan 16	33.32000 +0.20	33.71	32.94	33.44	127,825
15 Jan 16	33.12000 -0.09	33.43	32.57	32.91	213,193
14 Jan 16	33.21000 -0.22	33.95	33.10	33.51	124,441
13 Jan 16	33.43000 -0.49	34.06	33.16	33.98	74,635
12 Jan 16	33.92000 +0.49	34.16	33.50	33.75	83,557
11 Jan 16	33.43000 +0.46	33.76	32.86	32.90	182,056
08 Jan 16	32.97000 -0.64	33.47	32.21	33.44	354,509
07 Jan 16	33.61000 +0.06	33.85	32.92	32.97	141,951
06 Jan 16	33.55000 +0.32	34.12	32.95	32.95	206,201
05 Jan 16	33.23000 -0.30	33.53	32.86	33.08	258,510
04 Jan 16	33.53000 -0.01	33.68	32.64	33.10	143,275
31 Dec 15	33.54000 -0.49	34.23	33.54	33.99	97,167
30 Dec 15	34.03000 -0.32	34.55	34.00	34.40	152,337
29 Dec 15	34.35000 +0.45	34.41	33.78	33.87	64,268
28 Dec 15	33.90000 -0.01	34.34	33.72	33.88	105,215
24 Dec 15	33.91000 +0.01	34.46	33.86	34.17	54,814
23 Dec 15	33.90000 +0.21	34.40	33.77	34.20	58,292
22 Dec 15	33.69000 -0.05	34.54	33.33	33.91	319,436
21 Dec 15	33.74000 +0.29	33.91	32.99	33.69	126,807
18 Dec 15	33.45000 +0.16	33.82	32.68	33.42	279,151
17 Dec 15	33.29000 +0.54	33.58	32.29	32.77	112,652
16 Dec 15	32.75000 -0.04	34.58	32.57	33.17	206,804
15 Dec 15	32.79000 +1.26	33.02	31.73	31.73	231,912
14 Dec 15	31.53000 +0.21	32.35	31.19	31.64	151,109
11 Dec 15	31.32000 +0.27	32.73	31.08	31.31	198,428
10 Dec 15	31.05000 -0.98	31.18	30.73	31.15	69,392
09 Dec 15	32.03000 +0.29	32.61	31.89	31.89	168,134
08 Dec 15	31.74000 -0.11	31.86	31.01	31.63	101,699
07 Dec 15	31.85000 -0.11	32.00	31.53	31.88	76,115
04 Dec 15	31.96000 +0.57	32.31	31.31	31.31	43,590
03 Dec 15	31.39000 -0.73	32.50	30.92	32.16	78,864
02 Dec 15	32.12000 +0.21	32.41	31.54	31.90	64,702
01 Dec 15	31.91000 -0.19	32.57	31.73	32.15	111,329
30 Nov 15	32.10000 -0.40	32.59	31.99	32.53	97,352
27 Nov 15	32.50000 -0.02	32.89	32.33	32.49	14,289
25 Nov 15	32.52000 +0.52	32.82	31.95	32.10	64,142
24 Nov 15	32.00000 -0.04	32.56	31.62	31.79	149,490
23 Nov 15	32.04000 +0.95	32.34	31.67	32.25	171,243
20 Nov 15	31.09000 +0.04	31.56	30.84	31.20	121,224
19 Nov 15	31.05000 -0.30	31.42	30.89	31.40	53,382
18 Nov 15	31.35000 +0.49	31.35	30.49	31.01	110,462
17 Nov 15	30.86000 +0.34	32.63	30.09	31.38	111,204
16 Nov 15	30.52000 +0.55	30.60	29.40	29.80	140,219
13 Nov 15	29.97000 -0.06	30.29	29.61	29.86	118,748
12 Nov 15	30.03000 +0.03	30.06	29.62	29.90	59,967
11 Nov 15	30.00000 -0.45	30.50	30.00	30.45	60,231
10 Nov 15	30.45000 -0.21	30.74	30.08	30.50	85,601
09 Nov 15	30.66000 +0.30	31.10	30.38	30.49	174,356
06 Nov 15	30.36000 +0.82	30.60	29.09	29.24	148,250
05 Nov 15	29.54000 +1.44	29.54	28.02	28.31	135,159
04 Nov 15	28.10000 -0.15	28.60	27.80	28.31	245,825
03 Nov 15	28.25000 -0.25	28.60	27.93	28.50	123,057
02 Nov 15	28.50000 -0.93	29.43	28.08	29.35	176,120
30 Oct 15	29.43000 -0.09	30.07	28.28	29.55	189,062
29 Oct 15	29.52000 -0.60	30.29	29.45	30.01	428,298
28 Oct 15	30.12000 +0.87	30.31	28.97	29.25	109,075
27 Oct 15	29.25000 +0.21	29.29	28.64	28.83	142,856
26 Oct 15	29.04000 +0.13	29.08	28.65	28.90	42,206
23 Oct 15	28.91000 +1.06	29.00	27.51	28.02	161,456
22 Oct 15	27.85000 +0.19	28.06	27.67	27.73	132,919
21 Oct 15	27.66000 +0.32	27.87	27.26	27.34	106,196
20 Oct 15	27.34000 +0.68	27.79	26.63	26.72	232,161
19 Oct 15	26.66000 -0.09	26.76	26.59	26.76	61,328
16 Oct 15	26.75000 -0.14	27.00	26.50	26.95	34,997
15 Oct 15	26.89000 +0.38	26.92	26.50	26.67	86,299
14 Oct 15	26.51000 -0.19	26.73	26.42	26.67	61,686
13 Oct 15	26.70000 -0.03	26.92	26.50	26.64	48,151
12 Oct 15	26.73000 -0.21	27.02	26.55	26.90	76,083
09 Oct 15	26.94000 +0.22	27.07	26.50	26.69	140,450
08 Oct 15	26.72000 +0.22	26.96	26.27	26.56	46,612
07 Oct 15	26.50000 -0.08	27.00	26.24	26.67	57,245
06 Oct 15	26.58000 -0.42	27.11	26.23	27.00	131,505
05 Oct 15	27.00000 +0.00	27.35	26.95	27.15	96,742
02 Oct 15	27.00000 +0.05	27.00	26.48	26.73	53,214
01 Oct 15	26.95000 +0.06	26.99	26.31	26.82	158,896
30 Sep 15	26.89000 +0.92	27.00	25.92	25.97	139,191
29 Sep 15	25.97000 -1.22	27.31	25.91	27.31	81,367
28 Sep 15	27.19000 -0.16	27.74	27.05	27.25	166,138
25 Sep 15	27.35000 -0.37	28.23	27.25	27.98	104,208
24 Sep 15	27.72000 +0.32	27.76	27.16	27.33	135,180
23 Sep 15	27.40000 +0.39	27.63	26.98	26.98	89,006
22 Sep 15	27.01000 -0.75	27.77	26.71	27.65	97,084
21 Sep 15	27.76000 +0.01	28.09	27.57	28.01	121,786
18 Sep 15	27.75000 -0.30	28.19	27.45	27.77	506,360
17 Sep 15	28.05000 -0.05	28.30	28.00	28.02	59,130
16 Sep 15	28.10000 +0.00	28.32	27.83	28.22	32,485
15 Sep 15	28.10000 +0.04	28.56	27.88	28.08	117,010
14 Sep 15	28.06000 +0.03	28.13	27.97	28.13	46,408
11 Sep 15	28.03000 +0.09	28.05	27.73	27.76	82,880
10 Sep 15	27.94000 +0.04	28.05	27.69	27.76	29,015
09 Sep 15	27.90000 -0.10	28.19	27.70	28.05	39,152
08 Sep 15	28.00000 +0.31	28.19	27.90	28.01	45,427
04 Sep 15	27.69000 -0.27	28.14	27.61	27.94	102,206
03 Sep 15	27.96000 +0.62	28.77	27.31	27.31	104,345
02 Sep 15	27.34000 +0.26	27.73	26.59	27.31	111,649
01 Sep 15	27.08000 -0.52	27.78	25.57	27.20	67,086
31 Aug 15	27.60000 +0.81	27.84	26.72	26.72	98,698
28 Aug 15	26.79000 +0.19	26.87	26.34	26.48	49,083
27 Aug 15	26.60000 +0.18	26.67	26.35	26.58	59,431
26 Aug 15	26.42000 +0.31	26.70	25.92	26.58	93,656
25 Aug 15	26.11000 -0.06	26.86	25.82	26.86	60,414
24 Aug 15	26.17000 -0.15	26.55	25.18	25.40	94,099
21 Aug 15	26.32000 -0.09	26.65	25.62	26.07	75,400
20 Aug 15	26.41000 -0.26	26.81	26.35	26.59	31,322
19 Aug 15	26.67000 -0.23	27.06	26.50	26.56	24,051
18 Aug 15	26.90000 -0.29	27.14	24.89	27.04	19,788
17 Aug 15	27.19000 +0.43	27.39	26.67	26.71	38,470
14 Aug 15	26.76000 -0.59	27.43	26.51	27.20	72,819
13 Aug 15	27.35000 -0.13	27.78	27.20	27.57	43,214
12 Aug 15	27.48000 -0.16	27.67	27.29	27.57	99,958
11 Aug 15	27.64000 -0.12	27.82	27.56	27.82	73,440
10 Aug 15	27.76000 +0.01	27.99	27.69	27.96	85,631
07 Aug 15	27.75000 +0.02	27.99	27.51	27.63	164,283
06 Aug 15	27.73000 -0.07	28.33	27.53	27.95	186,227
05 Aug 15	27.80000 +0.15	28.14	27.61	27.98	110,235
04 Aug 15	27.65000 +0.15	27.82	27.44	27.55	35,423
03 Aug 15	27.50000 +0.05	27.84	27.28	27.39	116,620
31 Jul 15	27.45000 +0.33	27.90	27.21	27.21	98,070
30 Jul 15	27.12000 -0.11	27.55	26.90	27.27	46,381
29 Jul 15	27.23000 +0.44	27.48	26.44	26.85	45,623
28 Jul 15	26.79000 -0.08	27.08	26.50	27.08	49,305
27 Jul 15	26.87000 -0.13	27.76	26.82	26.96	57,417
24 Jul 15	27.00000 -0.32	27.31	26.92	27.24	52,185
23 Jul 15	27.32000 -0.05	28.12	27.09	27.42	64,598
22 Jul 15	27.37000 -0.07	27.58	27.26	27.38	98,764
21 Jul 15	27.44000 -0.02	27.74	27.29	27.52	80,528
20 Jul 15	27.46000 +0.50	27.67	26.87	27.00	271,068
17 Jul 15	26.96000 +0.18	27.22	26.64	26.80	270,405
16 Jul 15	26.78000 +0.57	27.05	25.95	26.40	5,355,819
15 Jul 15	26.21000 +0.01	27.57	26.17	26.45	103,237
14 Jul 15	26.20000 +0.08	26.39	25.85	26.04	72,311
13 Jul 15	26.12000 +0.60	26.29	25.60	25.70	108,829
10 Jul 15	25.52000 +0.06	25.85	24.63	25.09	57,812
09 Jul 15	25.46000 -0.25	25.93	25.17	25.91	37,909
08 Jul 15	25.71000 -0.59	26.20	25.27	26.20	63,805
07 Jul 15	26.30000 +0.12	26.40	25.75	26.11	58,419
06 Jul 15	26.18000 +0.32	26.30	25.58	25.85	21,170
02 Jul 15	25.86000 -0.21	26.17	25.80	26.17	35,279
01 Jul 15	26.07000 +0.20	26.56	25.95	25.95	70,883
30 Jun 15	25.87000 +0.37	26.08	25.57	25.60	27,442
29 Jun 15	25.50000 +0.07	25.65	25.10	25.32	36,911
26 Jun 15	25.43000 +0.42	25.50	24.99	25.05	215,428
25 Jun 15	25.01000 -0.13	25.27	25.00	25.23	51,189
24 Jun 15	25.14000 -0.05	25.35	24.92	25.24	37,217
23 Jun 15	25.19000 +0.34	25.27	24.65	24.96	14,094
22 Jun 15	24.85000 -0.04	25.00	24.58	24.96	27,772
19 Jun 15	24.89000 +0.46	24.98	24.26	24.53	104,246
18 Jun 15	24.43000 +0.28	24.82	24.11	24.11	202,412
17 Jun 15	24.15000 +0.15	24.24	23.94	24.03	135,390
16 Jun 15	24.00000 +0.02	24.16	23.90	23.99	30,646
15 Jun 15	23.98000 -0.06	24.16	23.85	23.90	41,345
12 Jun 15	24.04000 -0.03	24.26	23.90	24.08	65,196
11 Jun 15	24.07000 +0.22	24.08	23.65	23.70	82,604
10 Jun 15	23.85000 +0.42	23.95	23.46	23.52	125,202
09 Jun 15	23.43000 -0.33	23.70	23.15	23.70	47,197
08 Jun 15	23.76000 +0.54	23.86	23.08	23.11	65,841
05 Jun 15	23.22000 +0.58	23.22	22.31	22.72	35,820
04 Jun 15	22.64000 -0.04	22.69	21.91	22.61	69,771
03 Jun 15	22.68000 -0.43	23.36	22.51	23.18	91,259
02 Jun 15	23.11000 -0.56	23.67	23.07	23.58	44,224
01 Jun 15	23.67000 +0.16	23.88	23.38	23.53	48,267
29 May 15	23.51000 +0.21	23.56	23.02	23.34	152,716
28 May 15	23.30000 -0.20	23.62	23.25	23.39	54,964
27 May 15	23.50000 +0.27	23.53	23.03	23.44	29,530
26 May 15	23.23000 -0.30	23.68	23.04	23.39	43,474
22 May 15	23.53000 -0.31	24.16	23.48	23.76	18,743
21 May 15	23.84000 -0.04	24.01	23.67	23.97	31,177
20 May 15	23.88000 -0.18	24.15	23.79	24.00	19,803
19 May 15	24.06000 +0.02	24.10	23.67	23.95	72,085
18 May 15	24.04000 +0.01	24.14	23.66	24.00	80,224
15 May 15	24.03000 -0.27	24.27	23.96	24.25	49,639
14 May 15	24.30000 +0.02	24.62	24.00	24.43	54,557
13 May 15	24.28000 +0.26	24.44	24.05	24.10	69,436
12 May 15	24.02000 -0.39	24.43	23.94	24.34	27,346
11 May 15	24.41000 +0.15	24.50	23.85	24.12	64,006
08 May 15	24.26000 +0.47	24.32	23.66	23.90	44,025
07 May 15	23.79000 -0.47	24.51	23.05	24.46	62,553
06 May 15	24.26000 -0.06	24.47	23.92	24.25	71,041
05 May 15	24.32000 +0.47	24.59	23.46	23.71	62,785
04 May 15	23.85000 +0.09	23.89	23.42	23.60	82,142
01 May 15	23.76000 +0.12	24.58	23.30	23.66	52,304
30 Apr 15	23.64000 +0.07	23.85	23.28	23.51	68,033
29 Apr 15	23.57000 -0.05	23.77	23.17	23.72	72,454
28 Apr 15	23.62000 -0.03	23.98	23.25	23.56	123,969
27 Apr 15	23.65000 -0.07	24.07	22.63	24.03	66,519
24 Apr 15	23.72000 -0.28	23.98	23.17	23.98	161,606
23 Apr 15	24.00000 +0.49	24.04	23.02	23.39	198,834
22 Apr 15	23.51000 -0.13	23.65	22.85	23.50	254,748
21 Apr 15	23.64000 -0.42	24.06	23.58	24.06	71,501
20 Apr 15	24.06000 +0.44	24.68	23.72	23.72	89,872
17 Apr 15	23.62000 -0.48	24.22	23.45	24.10	68,498
16 Apr 15	24.10000 +0.07	25.22	23.90	24.05	298,180
15 Apr 15	24.03000 +0.05	24.20	23.40	23.95	404,259
14 Apr 15	23.98000 +0.13	24.00	23.00	23.56	176,878
13 Apr 15	23.85000 +0.50	23.89	23.17	23.35	43,203
10 Apr 15	23.35000 +0.31	23.57	22.52	23.16	187,107
09 Apr 15	23.04000 -0.14	23.34	22.51	23.32	217,405
08 Apr 15	23.18000 -0.46	23.97	22.70	23.55	195,556
07 Apr 15	23.64000 -0.41	24.24	23.58	24.11	64,941
06 Apr 15	24.05000 +0.22	24.36	23.70	23.82	51,363
02 Apr 15	23.83000 +0.18	23.94	23.43	23.72	69,880
01 Apr 15	23.65000 +0.12	24.06	23.43	23.87	201,270
31 Mar 15	23.53000 +0.34	24.12	22.61	23.02	1,198,423
30 Mar 15	23.19000 +0.62	23.91	22.67	22.73	88,088
27 Mar 15	22.57000 +0.18	22.78	22.27	22.27	55,792
26 Mar 15	22.39000 -1.14	23.63	22.00	23.54	203,482
25 Mar 15	23.53000 -0.76	24.67	23.50	24.26	85,526
24 Mar 15	24.29000 -0.20	24.69	24.03	24.59	106,855
23 Mar 15	24.49000 +0.39	24.74	23.82	24.02	199,647
20 Mar 15	24.10000 +1.10	24.12	22.69	23.13	690,447
19 Mar 15	23.00000 -0.13	23.19	22.65	23.01	46,274
18 Mar 15	23.13000 -0.08	23.50	23.11	23.11	66,577
17 Mar 15	23.21000 +0.21	23.21	22.76	22.88	25,822
16 Mar 15	23.00000 +0.27	23.25	22.38	22.89	111,591
13 Mar 15	22.73000 -0.03	23.00	22.28	22.70	57,982
12 Mar 15	22.76000 +0.78	22.91	22.00	22.00	87,559
11 Mar 15	21.98000 +0.08	22.81	21.81	21.90	75,701
10 Mar 15	21.90000 -0.19	22.31	21.76	21.93	83,385
09 Mar 15	22.09000 +0.05	23.11	21.97	22.30	116,998
06 Mar 15	22.04000 -0.68	22.88	21.83	22.88	74,801
05 Mar 15	22.72000 -0.28	23.00	22.36	23.00	133,867
04 Mar 15	23.00000 +0.86	23.00	21.54	22.14	110,948
03 Mar 15	22.14000 -0.17	22.64	21.67	22.64	46,992
02 Mar 15	22.31000 +0.34	22.96	21.63	21.99	98,578
27 Feb 15	21.97000 -0.29	22.96	21.76	22.75	220,285
26 Feb 15	22.26000 +0.10	22.31	21.87	21.87	43,920
25 Feb 15	22.16000 -0.24	22.71	21.93	22.61	109,353
24 Feb 15	22.40000 +0.28	22.78	21.96	21.96	56,688
23 Feb 15	22.12000 +0.30	22.48	21.27	22.48	33,428
20 Feb 15	21.82000 -0.01	22.58	21.28	21.90	145,508
19 Feb 15	21.83000 -0.13	22.50	21.71	21.71	115,172
18 Feb 15	21.96000 +0.09	22.25	21.64	21.71	44,122
17 Feb 15	21.87000 +0.32	22.00	21.32	21.50	54,580
13 Feb 15	21.55000 +0.29	21.65	21.10	21.17	37,316
12 Feb 15	21.26000 +0.26	21.47	20.84	20.84	91,737
11 Feb 15	21.00000 -0.21	21.08	20.61	21.02	79,941
10 Feb 15	21.21000 +0.12	21.28	20.75	21.25	73,849
09 Feb 15	21.09000 -0.51	21.84	21.08	21.46	87,975
06 Feb 15	21.60000 +0.01	21.78	21.25	21.50	31,925
05 Feb 15	21.59000 -0.41	22.24	21.21	22.13	27,150
04 Feb 15	22.00000 +0.35	22.00	21.06	21.20	29,916
03 Feb 15	21.65000 -0.28	21.78	21.24	21.60	51,718
02 Feb 15	21.93000 +0.53	21.97	20.86	21.61	20,129
30 Jan 15	21.40000 -0.11	21.68	20.95	21.32	75,409
29 Jan 15	21.51000 -0.43	22.02	21.13	22.02	23,254
28 Jan 15	21.94000 +0.30	22.00	21.75	21.75	45,777
27 Jan 15	21.64000 +0.07	21.77	21.10	21.64	62,403
26 Jan 15	21.57000 -0.02	22.58	21.06	21.99	107,018
23 Jan 15	21.59000 -0.32	22.24	20.93	21.83	131,348
22 Jan 15	21.91000 -0.38	22.38	21.72	22.16	102,004
21 Jan 15	22.29000 -0.08	22.50	22.15	22.23	86,756
20 Jan 15	22.37000 +0.22	22.50	21.55	22.27	155,011
16 Jan 15	22.15000 -0.24	23.38	22.15	23.38	126,281
15 Jan 15	22.39000 -0.10	22.97	21.79	22.38	55,414
14 Jan 15	22.49000 +0.11	22.74	21.97	22.06	107,584
13 Jan 15	22.38000 -0.58	23.00	21.74	22.63	96,538
12 Jan 15	22.96000 -0.18	23.31	22.60	23.12	138,226
09 Jan 15	23.14000 +0.26	23.74	22.56	22.88	89,382
08 Jan 15	22.88000 +0.13	22.90	22.31	22.61	113,850
07 Jan 15	22.75000 +0.18	22.90	22.05	22.68	121,792
06 Jan 15	22.57000 -0.25	23.22	22.30	22.80	301,473
05 Jan 15	22.82000 +0.54	23.24	21.81	22.15	241,939
02 Jan 15	22.28000 -0.48	22.88	21.68	22.88	33,951
31 Dec 14	22.76000 +0.15	22.87	22.15	22.63	151,666
30 Dec 14	22.61000 -0.19	23.02	22.20	22.69	151,037
29 Dec 14	22.80000 -0.06	22.92	22.26	22.83	85,588
26 Dec 14	22.86000 +0.24	23.00	22.14	22.53	120,972
24 Dec 14	22.62000 +0.17	22.75	22.42	22.42	21,252
23 Dec 14	22.45000 -0.46	23.00	22.14	22.85	51,081
22 Dec 14	22.91000 +0.72	23.38	22.28	22.86	143,684
19 Dec 14	22.19000 +1.08	22.69	21.00	21.00	322,317
18 Dec 14	21.11000 -0.06	21.43	21.01	21.42	57,999
17 Dec 14	21.17000 +0.02	21.38	21.01	21.12	225,730
16 Dec 14	21.15000 +0.63	21.75	20.97	21.00	457,178
15 Dec 14	20.52000 -0.73	21.29	20.46	21.06	736,032
12 Dec 14	21.25000 +0.00	21.50	20.91	21.32	3,419,256

James River Gp HD

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	4.01000 +0.14	4.01	3.88	3.88	233,573
21 Oct 26	3.87000 +0.00	3.92	3.82	3.86	298,391
20 Oct 26	3.87000 +0.01	4.00	3.87	3.89	234,978
19 Oct 26	3.86000 +0.04	3.88	3.76	3.79	250,774
16 Oct 26	3.82000 +0.11	3.82	3.72	3.72	222,426
15 Oct 26	3.71000 +0.04	3.88	3.70	3.70	256,348
14 Oct 26	3.67000 -0.04	3.70	3.61	3.67	238,511
13 Oct 26	3.71000 +0.06	3.80	3.67	3.69	310,255
12 Oct 26	3.65500 +0.02	3.68	3.61	3.62	208,301
09 Oct 26	3.63000 +0.01	3.66	3.55	3.59	166,541
08 Oct 26	3.62000 +0.10	3.63	3.49	3.50	344,812
07 Oct 26	3.52000 +0.05	3.54	3.44	3.45	180,745
06 Oct 26	3.47000 +0.04	3.57	3.41	3.45	262,934
05 Oct 26	3.43000 -0.06	3.52	3.37	3.49	595,865
02 Oct 26	3.49000 +0.04	3.54	3.46	3.48	194,451
01 Oct 26	3.45000 +0.02	3.46	3.36	3.43	216,330
30 Sep 26	3.43000 +0.02	3.45	3.37	3.41	321,685
29 Sep 26	3.41000 -0.03	3.44	3.38	3.41	349,036
28 Sep 26	3.44000 -0.09	3.50	3.38	3.50	337,137
25 Sep 26	3.53000 +0.00	3.57	3.49	3.55	271,933
24 Sep 26	3.53000 -0.06	3.61	3.52	3.60	438,577
23 Sep 26	3.59000 -0.15	3.71	3.57	3.71	328,412
22 Sep 26	3.74000 +0.01	3.75	3.59	3.74	335,904
21 Sep 26	3.73000 +0.04	3.77	3.68	3.70	368,536
18 Sep 26	3.69000 -0.10	3.79	3.63	3.79	840,849
17 Sep 26	3.79000 -0.07	3.89	3.74	3.89	221,685
16 Sep 26	3.86000 -0.08	3.97	3.82	3.95	398,490
15 Sep 26	3.94000 +0.00	3.96	3.87	3.93	232,968
14 Sep 26	3.94000 -0.01	4.07	3.93	3.96	225,547
11 Sep 26	3.95000 +0.10	3.96	3.74	3.90	394,051
10 Sep 26	3.85000 -0.10	3.98	3.84	3.95	296,342
09 Sep 26	3.95000 -0.08	4.03	3.94	4.03	198,516
08 Sep 26	4.03000 -0.13	4.13	4.01	4.11	280,634
04 Sep 26	4.16000 -0.03	4.18	4.12	4.14	165,404
03 Sep 26	4.19000 +0.13	4.22	4.10	4.10	194,754
02 Sep 26	4.06000 +0.04	4.17	4.02	4.03	296,465
01 Sep 26	4.02000 +0.01	4.11	3.98	3.99	177,121
31 Aug 26	4.01000 -0.13	4.15	4.01	4.14	247,913
28 Aug 26	4.14000 +0.02	4.22	4.12	4.14	179,813
27 Aug 26	4.12000 -0.02	4.16	4.10	4.10	152,841
26 Aug 26	4.14000 +0.01	4.20	4.09	4.14	146,058
25 Aug 26	4.13000 +0.02	4.18	4.09	4.12	161,251
24 Aug 26	4.11000 +0.06	4.14	4.03	4.03	141,072
21 Aug 26	4.05000 +0.02	4.06	4.02	4.05	136,963
20 Aug 26	4.03000 +0.01	4.05	3.96	4.00	155,993
19 Aug 26	4.02000 -0.03	4.15	4.00	4.10	284,292
18 Aug 26	4.05000 +0.03	4.11	4.00	4.02	318,097
17 Aug 26	4.02000 -0.15	4.23	3.99	4.23	374,071
14 Aug 26	4.17000 -0.16	4.37	4.16	4.33	297,300
13 Aug 26	4.33000 +0.02	4.46	4.26	4.32	235,761
12 Aug 26	4.31000 +0.11	4.35	4.20	4.25	468,225
11 Aug 26	4.19500 -0.34	4.26	3.88	4.20	679,583
10 Aug 26	4.54000 -0.16	4.70	4.51	4.70	200,028
07 Aug 26	4.70000 -0.09	4.80	4.70	4.76	157,220
06 Aug 26	4.79000 +0.09	4.80	4.68	4.71	140,505
05 Aug 26	4.70000 +0.09	4.71	4.61	4.63	119,119
04 Aug 26	4.61000 +0.01	4.67	4.53	4.56	207,788
03 Aug 26	4.60000 +0.11	4.67	4.54	4.57	251,013
31 Jul 26	4.49000 +0.02	4.49	4.31	4.47	184,865
30 Jul 26	4.47000 -0.26	4.70	4.45	4.70	167,448
29 Jul 26	4.73000 -0.07	4.82	4.72	4.80	176,801
28 Jul 26	4.79500 +0.10	4.84	4.75	4.76	190,786
27 Jul 26	4.70000 -0.01	4.86	4.68	4.73	314,848
24 Jul 26	4.71000 +0.19	4.72	4.54	4.54	270,614
23 Jul 26	4.52000 -0.01	4.54	4.39	4.48	208,933
22 Jul 26	4.53000 +0.10	4.55	4.40	4.43	272,066
21 Jul 26	4.43000 -0.15	4.61	4.39	4.55	223,373
20 Jul 26	4.58000 -0.01	4.67	4.54	4.61	303,703
17 Jul 26	4.59000 +0.05	4.69	4.53	4.54	200,555
16 Jul 26	4.54000 +0.14	4.55	4.42	4.42	244,328
15 Jul 26	4.40000 -0.15	4.58	4.38	4.55	215,641
14 Jul 26	4.55000 -0.03	4.59	4.50	4.59	169,103
13 Jul 26	4.58000 +0.02	4.68	4.53	4.59	199,086
10 Jul 26	4.56000 +0.04	4.57	4.46	4.52	182,658
09 Jul 26	4.52000 -0.07	4.57	4.46	4.57	237,413
08 Jul 26	4.59000 +0.03	4.66	4.49	4.56	235,709
07 Jul 26	4.56000 +0.07	4.64	4.46	4.53	394,336
06 Jul 26	4.49000 +0.03	4.51	4.40	4.46	500,018
02 Jul 26	4.46000 +0.07	4.53	4.41	4.42	374,790
01 Jul 26	4.39000 -0.01	4.52	4.39	4.43	428,118
30 Jun 26	4.40000 -0.05	4.48	4.38	4.43	227,577
29 Jun 26	4.45000 +0.01	4.49	4.34	4.41	457,056
26 Jun 26	4.44000 +0.41	4.46	4.06	4.06	1,962,135
25 Jun 26	4.03000 -0.13	4.14	4.01	4.13	263,665
24 Jun 26	4.16000 +0.14	4.24	4.03	4.04	334,132
23 Jun 26	4.02000 +0.11	4.03	3.87	3.92	425,130
22 Jun 26	3.91000 -0.04	4.02	3.86	3.93	353,261
18 Jun 26	3.95000 -0.08	4.08	3.82	4.07	693,623
17 Jun 26	4.03000 -0.13	4.22	4.01	4.16	364,407
16 Jun 26	4.16000 -0.01	4.24	4.16	4.20	395,422
15 Jun 26	4.17000 -0.02	4.25	4.15	4.21	188,118
12 Jun 26	4.19000 -0.06	4.30	4.17	4.24	361,659
11 Jun 26	4.25000 +0.07	4.29	4.15	4.18	417,178
10 Jun 26	4.18000 +0.21	4.22	4.00	4.00	454,510
09 Jun 26	3.97000 +0.00	4.11	3.95	3.96	350,093
08 Jun 26	3.97000 +0.01	4.00	3.92	3.94	236,363
05 Jun 26	3.96000 +0.00	4.01	3.93	3.96	384,230
04 Jun 26	3.96000 +0.13	3.99	3.87	3.93	373,890
03 Jun 26	3.83000 -0.18	4.07	3.80	4.07	344,118
02 Jun 26	4.01000 +0.07	4.09	3.91	3.92	381,727
01 Jun 26	3.94000 +0.03	3.95	3.86	3.90	359,595
29 May 26	3.91000 -0.03	3.94	3.88	3.92	393,046
28 May 26	3.94000 -0.05	4.07	3.93	4.05	277,791
27 May 26	3.99000 +0.02	4.06	3.96	4.04	332,862
26 May 26	3.97000 -0.03	4.09	3.94	4.09	327,788
22 May 26	4.00000 -0.11	4.20	3.99	4.20	300,063
21 May 26	4.11000 +0.01	4.19	4.02	4.19	231,008
20 May 26	4.10000 +0.05	4.16	4.03	4.03	408,862
19 May 26	4.05000 -0.32	4.25	4.03	4.19	664,121
18 May 26	4.37000 +0.22	4.42	4.07	4.16	1,298,792
15 May 26	4.15000 +0.00	4.27	4.10	4.13	612,810
14 May 26	4.15000 +0.05	4.28	4.09	4.09	357,624
13 May 26	4.10000 -0.10	4.18	4.02	4.16	418,837
12 May 26	4.20000 +0.23	4.21	3.90	3.97	898,256
11 May 26	3.97000 -0.18	4.22	3.76	4.15	1,483,180
08 May 26	4.15000 -0.15	4.31	4.03	4.31	722,341
07 May 26	4.30000 -0.20	4.66	4.29	4.53	721,763
06 May 26	4.50500 -0.18	4.79	4.42	4.71	993,481
05 May 26	4.68500 -1.45	5.27	4.57	5.15	1,817,123
04 May 26	6.13000 -0.06	6.30	6.09	6.16	200,077
01 May 26	6.19000 -0.01	6.26	6.09	6.23	199,980
30 Apr 26	6.20000 -0.02	6.20	6.12	6.16	170,453
29 Apr 26	6.22000 -0.14	6.37	6.18	6.34	195,069
28 Apr 26	6.36000 -0.02	6.42	6.32	6.42	123,480
27 Apr 26	6.38000 +0.03	6.41	6.32	6.32	176,731
24 Apr 26	6.35000 +0.09	6.43	6.18	6.21	304,852
23 Apr 26	6.26000 +0.01	6.34	6.19	6.24	163,378
22 Apr 26	6.25000 -0.14	6.39	6.21	6.39	143,978
21 Apr 26	6.39000 +0.06	6.41	6.28	6.31	211,576
20 Apr 26	6.33000 -0.16	6.52	6.32	6.45	144,838
17 Apr 26	6.49000 +0.04	6.59	6.43	6.49	274,133
16 Apr 26	6.45000 +0.06	6.45	6.30	6.36	264,037
15 Apr 26	6.39000 +0.07	6.40	6.26	6.31	168,568
14 Apr 26	6.32000 -0.02	6.34	6.24	6.30	182,492
13 Apr 26	6.34000 +0.14	6.34	6.16	6.16	293,659
10 Apr 26	6.20000 -0.16	6.36	6.20	6.36	190,556
09 Apr 26	6.36000 +0.03	6.39	6.26	6.30	206,140
08 Apr 26	6.33000 +0.14	6.35	6.26	6.29	258,625
07 Apr 26	6.19000 +0.01	6.30	6.15	6.18	169,252
06 Apr 26	6.18000 +0.06	6.18	6.07	6.11	165,354
02 Apr 26	6.12000 +0.05	6.14	5.97	6.01	200,445
01 Apr 26	6.07000 -0.23	6.34	6.06	6.34	237,731
31 Mar 26	6.30000 +0.03	6.39	6.25	6.34	351,294
30 Mar 26	6.27000 +0.12	6.31	6.16	6.18	347,148
27 Mar 26	6.15000 -0.14	6.24	6.13	6.24	176,057
26 Mar 26	6.29000 +0.11	6.36	6.13	6.13	183,001
25 Mar 26	6.18000 -0.05	6.38	6.14	6.31	127,187
24 Mar 26	6.23000 -0.03	6.28	6.18	6.21	209,405
23 Mar 26	6.26000 +0.12	6.45	6.16	6.24	261,305
20 Mar 26	6.14000 +0.08	6.14	5.92	6.07	492,199
19 Mar 26	6.06000 -0.35	6.44	6.05	6.40	340,480
18 Mar 26	6.41000 -0.13	6.48	6.33	6.46	278,870
17 Mar 26	6.54000 +0.02	6.64	6.52	6.53	349,242
16 Mar 26	6.52000 +0.13	6.58	6.41	6.45	266,117
13 Mar 26	6.39000 -0.04	6.53	6.34	6.47	216,305
12 Mar 26	6.43000 +0.02	6.45	6.26	6.28	219,766
11 Mar 26	6.41000 +0.02	6.44	6.32	6.32	222,148
10 Mar 26	6.39000 +0.02	6.49	6.28	6.34	239,057
09 Mar 26	6.37000 -0.10	6.39	6.20	6.33	390,048
06 Mar 26	6.47000 +0.03	6.51	6.16	6.34	391,402
05 Mar 26	6.44000 -0.50	6.88	6.40	6.75	502,264
04 Mar 26	6.94000 +0.27	7.07	6.60	6.71	394,500
03 Mar 26	6.67000 -0.46	6.80	6.20	6.40	462,578
02 Mar 26	7.13000 +0.13	7.20	6.81	6.92	181,493
27 Feb 26	7.00000 +0.06	7.05	6.78	6.89	186,073
26 Feb 26	6.94000 +0.31	6.95	6.68	6.68	264,562
25 Feb 26	6.63000 -0.04	6.74	6.58	6.62	365,713
24 Feb 26	6.67000 +0.01	6.74	6.62	6.64	194,797
23 Feb 26	6.66000 -0.21	6.92	6.66	6.85	247,920
20 Feb 26	6.87000 +0.02	6.91	6.77	6.86	107,683
19 Feb 26	6.85000 -0.03	6.91	6.78	6.80	122,753
18 Feb 26	6.88000 -0.12	7.04	6.86	6.99	152,232
17 Feb 26	7.00000 +0.13	7.11	6.85	6.85	223,505
13 Feb 26	6.87000 +0.12	6.93	6.64	6.75	211,063
12 Feb 26	6.75000 +0.16	6.80	6.63	6.64	199,537
11 Feb 26	6.59000 -0.06	6.68	6.41	6.68	159,298
10 Feb 26	6.65000 -0.07	6.78	6.58	6.72	193,916
09 Feb 26	6.72000 -0.32	7.10	6.72	7.05	185,090
06 Feb 26	7.04000 +0.10	7.10	6.87	6.87	229,248
05 Feb 26	6.94000 -0.01	6.99	6.82	6.95	273,380
04 Feb 26	6.95000 +0.20	7.03	6.76	6.76	316,537
03 Feb 26	6.75000 -0.07	6.93	6.68	6.80	312,600
02 Feb 26	6.82000 +0.11	6.84	6.67	6.71	347,077
30 Jan 26	6.71000 -0.04	6.83	6.63	6.72	326,860
29 Jan 26	6.75000 +0.13	6.76	6.51	6.62	342,899
28 Jan 26	6.62000 +0.04	6.71	6.54	6.58	287,080
27 Jan 26	6.58000 -0.14	6.78	6.58	6.72	202,821
26 Jan 26	6.72000 +0.06	6.85	6.66	6.66	275,043
23 Jan 26	6.66000 -0.09	6.78	6.58	6.71	184,843
22 Jan 26	6.75000 -0.08	6.87	6.70	6.81	255,043
21 Jan 26	6.83000 +0.16	6.84	6.61	6.69	305,105
20 Jan 26	6.67000 +0.06	6.70	6.36	6.46	196,361
16 Jan 26	6.61000 -0.08	6.77	6.60	6.69	314,748
15 Jan 26	6.69000 +0.11	6.77	6.57	6.57	356,137
14 Jan 26	6.58000 +0.31	6.60	6.28	6.28	299,129
13 Jan 26	6.27000 -0.32	6.61	6.21	6.59	346,267
12 Jan 26	6.59000 +0.36	6.60	6.23	6.23	575,541
09 Jan 26	6.23000 -0.11	6.41	6.21	6.33	212,513
08 Jan 26	6.34000 +0.13	6.36	6.21	6.21	180,647
07 Jan 26	6.21000 +0.06	6.24	6.05	6.15	241,077
06 Jan 26	6.15000 +0.01	6.19	6.05	6.10	278,568
05 Jan 26	6.14000 -0.02	6.24	6.04	6.14	229,169
02 Jan 26	6.16000 -0.20	6.38	6.07	6.38	206,359
31 Dec 25	6.36000 -0.04	6.43	6.32	6.40	145,607
30 Dec 25	6.40000 +0.09	6.42	6.24	6.31	139,164
29 Dec 25	6.31000 -0.08	6.44	6.23	6.40	208,423
26 Dec 25	6.39000 +0.00	6.48	6.25	6.38	137,799
24 Dec 25	6.39000 +0.09	6.43	6.28	6.30	712,426
23 Dec 25	6.30000 -0.06	6.41	6.26	6.35	153,149
22 Dec 25	6.36000 +0.10	6.43	6.26	6.27	219,255
19 Dec 25	6.26000 -0.28	6.57	6.15	6.48	656,873
18 Dec 25	6.54000 -0.18	6.82	6.54	6.82	236,837
17 Dec 25	6.72000 +0.11	6.78	6.55	6.61	402,375
16 Dec 25	6.61000 -0.18	6.67	6.51	6.64	284,148
15 Dec 25	6.79000 +0.04	6.89	6.76	6.78	349,960
12 Dec 25	6.75000 +0.08	6.80	6.65	6.69	306,376
11 Dec 25	6.67000 +0.31	6.70	6.46	6.48	278,288
10 Dec 25	6.36000 +0.11	6.51	6.24	6.24	339,388
09 Dec 25	6.25000 +0.24	6.34	5.89	6.00	384,157
08 Dec 25	6.01000 +0.06	6.04	5.82	5.95	186,363
05 Dec 25	5.95000 -0.01	5.97	5.87	5.96	161,271
04 Dec 25	5.96000 +0.10	5.97	5.79	5.86	141,237
03 Dec 25	5.86000 +0.06	5.93	5.77	5.82	149,938
02 Dec 25	5.80000 +0.02	5.87	5.69	5.80	261,563
01 Dec 25	5.78000 -0.11	5.93	5.75	5.81	174,957
28 Nov 25	5.89000 +0.00	5.95	5.86	5.88	98,923
26 Nov 25	5.89000 +0.17	5.93	5.73	5.73	277,019
25 Nov 25	5.72000 -0.01	5.84	5.67	5.77	117,597
24 Nov 25	5.73000 -0.05	5.80	5.65	5.78	127,649
21 Nov 25	5.78000 +0.16	5.87	5.55	5.62	201,287
20 Nov 25	5.62000 -0.03	5.78	5.58	5.72	183,245
19 Nov 25	5.65000 +0.00	5.81	5.62	5.65	250,789
18 Nov 25	5.65000 +0.12	5.67	5.51	5.52	188,442
17 Nov 25	5.53000 -0.04	5.65	5.46	5.59	233,838
14 Nov 25	5.57000 -0.02	5.61	5.48	5.57	204,559
13 Nov 25	5.59000 -0.03	5.73	5.55	5.58	213,729
12 Nov 25	5.62000 +0.03	5.71	5.60	5.61	133,592
11 Nov 25	5.59000 +0.22	5.61	5.30	5.35	204,368
10 Nov 25	5.37000 -0.14	5.59	5.37	5.54	270,453
07 Nov 25	5.51000 +0.20	5.51	5.26	5.33	428,714
06 Nov 25	5.31000 -0.24	5.56	5.27	5.55	279,960
05 Nov 25	5.55000 -0.40	5.99	5.50	5.95	366,663
04 Nov 25	5.95000 +0.78	5.95	5.49	5.57	603,190
03 Nov 25	5.17000 +0.07	5.28	5.01	5.09	258,320
31 Oct 25	5.10000 -0.05	5.18	5.08	5.13	82,421
30 Oct 25	5.15000 +0.00	5.26	5.11	5.11	123,348
29 Oct 25	5.15000 -0.02	5.30	5.11	5.16	179,557
28 Oct 25	5.17000 -0.24	5.38	5.16	5.38	136,634
27 Oct 25	5.41000 +0.06	5.46	5.32	5.36	274,209
24 Oct 25	5.35000 +0.08	5.37	5.28	5.33	67,454
23 Oct 25	5.27000 -0.02	5.29	5.24	5.28	83,933
22 Oct 25	5.29000 -0.07	5.38	5.23	5.37	149,796
21 Oct 25	5.36000 +0.01	5.37	5.29	5.34	159,452
20 Oct 25	5.35000 +0.12	5.36	5.19	5.25	160,788
17 Oct 25	5.23000 +0.06	5.23	5.13	5.16	208,816
16 Oct 25	5.17000 -0.20	5.39	5.15	5.37	161,141
15 Oct 25	5.37000 -0.11	5.49	5.29	5.49	104,404
14 Oct 25	5.48000 +0.27	5.48	5.09	5.18	195,257
13 Oct 25	5.21000 +0.01	5.23	5.07	5.23	179,348
10 Oct 25	5.20000 -0.13	5.41	5.10	5.33	204,420
09 Oct 25	5.33000 -0.15	5.48	5.27	5.48	158,942
08 Oct 25	5.48000 +0.10	5.49	5.36	5.42	100,642
07 Oct 25	5.38000 -0.07	5.48	5.38	5.46	137,956
06 Oct 25	5.45000 -0.14	5.70	5.36	5.60	334,554
03 Oct 25	5.59000 +0.04	5.66	5.53	5.57	130,527
02 Oct 25	5.55000 -0.05	5.64	5.39	5.59	137,144
01 Oct 25	5.60000 +0.05	5.64	5.52	5.55	239,755
30 Sep 25	5.55000 -0.10	5.65	5.43	5.65	163,373
29 Sep 25	5.65000 +0.08	5.68	5.49	5.58	179,156
26 Sep 25	5.57000 +0.03	5.66	5.51	5.56	128,844
25 Sep 25	5.54000 -0.23	5.76	5.47	5.75	150,550
24 Sep 25	5.77000 +0.11	5.78	5.61	5.65	171,672
23 Sep 25	5.66000 +0.11	5.77	5.57	5.60	283,067
22 Sep 25	5.55000 +0.13	5.56	5.38	5.53	308,277
19 Sep 25	5.42000 +0.05	5.45	5.24	5.37	474,971
18 Sep 25	5.37000 +0.29	5.37	5.09	5.09	193,096
17 Sep 25	5.08000 -0.09	5.28	5.06	5.20	272,388
16 Sep 25	5.17000 -0.10	5.28	5.09	5.28	249,427
15 Sep 25	5.27000 -0.04	5.43	5.26	5.32	138,786
12 Sep 25	5.31000 -0.10	5.42	5.30	5.40	168,305
11 Sep 25	5.41000 +0.06	5.42	5.28	5.36	204,303
10 Sep 25	5.35000 +0.07	5.45	5.20	5.33	214,759
09 Sep 25	5.28000 -0.11	5.38	5.27	5.37	135,899
08 Sep 25	5.39000 -0.04	5.47	5.33	5.43	148,041
05 Sep 25	5.43000 -0.26	5.73	5.41	5.72	186,665
04 Sep 25	5.69000 +0.11	5.72	5.59	5.60	247,565
03 Sep 25	5.58000 +0.17	5.59	5.33	5.45	308,916
02 Sep 25	5.41000 -0.21	5.57	5.34	5.57	468,441
29 Aug 25	5.62000 +0.00	5.72	5.55	5.59	303,219
28 Aug 25	5.62000 -0.02	5.81	5.46	5.68	2,102,816
27 Aug 25	5.64000 -0.05	5.79	5.58	5.68	434,560
26 Aug 25	5.69000 -0.09	5.80	5.61	5.80	151,256
25 Aug 25	5.78000 -0.20	5.97	5.78	5.96	91,571
22 Aug 25	5.98000 +0.16	6.08	5.82	5.86	280,818
21 Aug 25	5.82000 -0.07	5.90	5.78	5.85	116,579
20 Aug 25	5.89000 +0.24	5.91	5.65	5.65	227,104
19 Aug 25	5.65000 -0.04	5.78	5.63	5.69	178,619
18 Aug 25	5.69000 -0.03	5.90	5.68	5.72	170,827
15 Aug 25	5.72000 -0.14	5.94	5.72	5.89	443,851
14 Aug 25	5.86000 -0.14	6.04	5.82	5.99	192,167
13 Aug 25	6.00000 +0.25	6.03	5.75	5.75	165,528
12 Aug 25	5.75000 +0.10	5.77	5.68	5.69	158,094
11 Aug 25	5.65000 +0.05	5.76	5.52	5.63	173,532
08 Aug 25	5.60000 -0.15	5.81	5.58	5.78	149,031
07 Aug 25	5.75000 -0.07	5.94	5.62	5.85	268,846
06 Aug 25	5.82000 +0.23	6.14	5.61	5.61	243,349
05 Aug 25	5.59000 +0.07	5.88	5.26	5.88	342,057
04 Aug 25	5.52000 +0.08	5.83	5.47	5.83	147,780
01 Aug 25	5.44000 -0.26	5.68	5.42	5.67	189,730
31 Jul 25	5.70000 +0.16	5.78	5.50	5.50	234,396
30 Jul 25	5.54000 -0.31	5.88	5.51	5.88	165,021
29 Jul 25	5.85000 +0.06	5.87	5.70	5.80	174,618
28 Jul 25	5.79000 +0.08	5.80	5.65	5.70	121,846
25 Jul 25	5.71000 +0.02	5.77	5.70	5.72	85,189
24 Jul 25	5.69000 -0.16	5.83	5.68	5.83	137,387
23 Jul 25	5.85000 +0.03	5.88	5.73	5.86	177,701
22 Jul 25	5.82000 +0.12	5.85	5.67	5.71	172,554
21 Jul 25	5.70000 +0.09	5.82	5.60	5.63	150,534
18 Jul 25	5.61000 -0.05	5.70	5.60	5.67	133,617
17 Jul 25	5.66000 -0.16	5.86	5.64	5.85	140,855
16 Jul 25	5.82000 +0.03	5.87	5.68	5.77	249,349
15 Jul 25	5.79000 +0.27	5.88	5.52	5.56	271,090
14 Jul 25	5.52000 -0.03	5.61	5.52	5.54	146,920
11 Jul 25	5.55000 +0.08	5.64	5.43	5.43	113,548
10 Jul 25	5.47000 -0.05	5.53	5.40	5.42	142,635
09 Jul 25	5.52000 +0.00	5.57	5.49	5.55	109,461
08 Jul 25	5.52000 -0.04	5.59	5.50	5.57	157,130
07 Jul 25	5.56000 -0.08	5.73	5.56	5.65	142,988
03 Jul 25	5.64000 +0.13	5.65	5.51	5.51	104,638
02 Jul 25	5.51000 -0.19	5.77	5.47	5.73	211,445
01 Jul 25	5.70000 -0.16	5.86	5.70	5.86	145,721
30 Jun 25	5.86000 -0.01	5.97	5.85	5.87	164,656
27 Jun 25	5.87000 +0.13	5.87	5.72	5.74	477,549
26 Jun 25	5.74000 +0.03	5.78	5.65	5.71	172,396
25 Jun 25	5.71000 -0.14	5.85	5.70	5.85	236,167
24 Jun 25	5.85000 +0.20	5.85	5.66	5.71	545,160
23 Jun 25	5.65000 -0.12	5.78	5.54	5.74	171,770
20 Jun 25	5.77000 -0.09	5.94	5.75	5.93	626,207
18 Jun 25	5.86000 +0.07	5.89	5.76	5.77	209,029
17 Jun 25	5.79000 -0.20	5.98	5.77	5.93	214,897
16 Jun 25	5.99000 +0.14	6.04	5.84	5.90	396,357
13 Jun 25	5.85000 -0.12	5.95	5.78	5.89	160,512
12 Jun 25	5.97000 +0.12	5.98	5.79	5.82	116,061
11 Jun 25	5.85000 +0.16	5.87	5.68	5.70	197,832
10 Jun 25	5.69000 -0.16	5.85	5.69	5.85	181,823
09 Jun 25	5.85000 -0.08	5.98	5.80	5.92	179,910
06 Jun 25	5.93000 +0.07	6.05	5.88	5.93	677,321
05 Jun 25	5.86000 +0.19	5.87	5.65	5.73	328,787
04 Jun 25	5.67000 -0.21	5.88	5.66	5.88	204,602
03 Jun 25	5.88000 +0.03	6.02	5.78	5.84	189,809
02 Jun 25	5.85000 +0.03	5.91	5.72	5.80	189,632
30 May 25	5.82000 -0.26	6.15	5.82	6.07	224,766
29 May 25	6.08000 -0.10	6.27	5.92	6.20	429,718
28 May 25	6.18000 +0.52	6.27	5.67	5.77	779,732
27 May 25	5.66000 +0.22	5.67	5.47	5.50	215,924
23 May 25	5.44000 -0.07	5.47	5.38	5.40	159,879
22 May 25	5.51000 +0.24	5.59	5.25	5.27	325,470
21 May 25	5.27000 -0.12	5.44	5.22	5.35	240,153
20 May 25	5.39000 +0.03	5.67	5.33	5.40	305,060
19 May 25	5.36000 +0.54	5.40	4.97	5.06	446,317
16 May 25	4.82000 +0.08	4.82	4.67	4.71	162,098
15 May 25	4.74000 -0.01	4.80	4.56	4.77	323,884
14 May 25	4.75000 -0.09	4.85	4.64	4.85	253,607
13 May 25	4.84000 -0.04	4.96	4.76	4.90	145,139
12 May 25	4.88000 +0.22	4.94	4.66	4.72	240,661
09 May 25	4.66000 -0.09	4.77	4.65	4.75	197,798
08 May 25	4.75000 -0.05	4.84	4.74	4.80	182,567
07 May 25	4.80000 -0.02	4.88	4.71	4.86	193,948
06 May 25	4.82000 -0.09	4.97	4.54	4.63	325,406
05 May 25	4.91000 +0.12	5.15	4.68	4.68	334,463
02 May 25	4.79000 +0.02	4.91	4.79	4.83	146,048
01 May 25	4.77000 +0.01	4.86	4.70	4.73	201,958
30 Apr 25	4.76000 +0.23	4.83	4.46	4.50	275,139
29 Apr 25	4.53000 +0.10	4.55	4.35	4.42	195,467
28 Apr 25	4.43000 +0.05	4.45	4.31	4.31	116,713
25 Apr 25	4.38000 +0.00	4.39	4.28	4.34	104,552
24 Apr 25	4.38000 +0.03	4.39	4.29	4.37	90,771
23 Apr 25	4.35000 +0.06	4.41	4.32	4.35	175,586
22 Apr 25	4.29000 +0.15	4.34	4.17	4.18	281,963
21 Apr 25	4.14000 -0.15	4.24	4.09	4.18	495,093
17 Apr 25	4.29000 -0.01	4.35	4.23	4.29	132,477
16 Apr 25	4.30000 +0.06	4.39	4.20	4.25	268,223
15 Apr 25	4.24000 -0.17	4.46	4.22	4.40	352,429
14 Apr 25	4.41000 -0.03	4.50	4.25	4.50	201,545
11 Apr 25	4.44000 +0.27	4.47	4.07	4.15	231,262
10 Apr 25	4.17000 +0.07	4.19	3.98	4.00	213,936
09 Apr 25	4.10000 +0.14	4.24	3.86	3.94	326,838
08 Apr 25	3.96000 -0.03	4.18	3.89	4.18	396,022
07 Apr 25	3.99000 -0.08	4.17	3.86	3.96	335,510
04 Apr 25	4.07000 +0.03	4.08	3.85	3.91	360,521
03 Apr 25	4.04000 -0.19	4.11	3.99	4.04	225,023
02 Apr 25	4.23000 +0.07	4.26	4.03	4.09	187,029
01 Apr 25	4.16000 -0.04	4.27	4.12	4.27	167,042
31 Mar 25	4.20000 -0.05	4.30	4.14	4.20	183,600
28 Mar 25	4.25000 -0.11	4.38	4.20	4.35	136,426
27 Mar 25	4.36000 +0.18	4.38	4.13	4.20	148,841
26 Mar 25	4.18000 +0.01	4.31	4.14	4.21	197,402
25 Mar 25	4.17000 -0.06	4.27	4.14	4.24	188,450
24 Mar 25	4.23000 +0.25	4.23	4.00	4.04	319,037
21 Mar 25	3.98000 +0.08	3.99	3.87	3.90	586,644
20 Mar 25	3.90000 -0.01	3.94	3.87	3.90	130,411
19 Mar 25	3.91000 -0.02	3.93	3.86	3.86	176,370
18 Mar 25	3.93000 -0.08	4.05	3.91	3.99	337,149
17 Mar 25	4.01000 +0.00	4.07	3.97	3.98	188,180
14 Mar 25	4.01000 -0.01	4.12	3.95	4.08	229,568
13 Mar 25	4.02000 -0.09	4.10	3.95	4.03	279,020
12 Mar 25	4.11000 +0.17	4.15	3.85	3.94	450,104
11 Mar 25	3.94000 +0.01	3.96	3.81	3.95	467,701
10 Mar 25	3.93000 -0.14	4.12	3.85	3.99	712,536
07 Mar 25	4.07000 +0.02	4.09	3.73	4.02	497,551
06 Mar 25	4.05000 +0.37	4.08	3.57	3.63	512,239
05 Mar 25	3.68000 +0.17	3.76	3.46	3.47	656,415
04 Mar 25	3.51000 -1.39	4.69	3.00	4.69	4,479,732
03 Mar 25	4.90000 -0.05	5.05	4.82	4.95	182,516
28 Feb 25	4.95000 +0.08	4.95	4.72	4.90	433,103
27 Feb 25	4.87000 +0.09	4.88	4.75	4.78	136,425
26 Feb 25	4.78000 -0.03	4.81	4.69	4.81	142,863
25 Feb 25	4.81000 +0.01	4.93	4.79	4.84	186,313
24 Feb 25	4.80000 +0.01	4.87	4.76	4.83	85,583
21 Feb 25	4.79000 -0.16	4.98	4.78	4.97	116,691
20 Feb 25	4.95000 +0.10	4.98	4.79	4.83	123,583
19 Feb 25	4.85000 +0.00	4.88	4.73	4.85	179,081
18 Feb 25	4.85000 +0.08	4.98	4.77	4.80	203,195
14 Feb 25	4.77000 +0.04	4.82	4.72	4.77	84,960
13 Feb 25	4.73000 +0.08	4.74	4.63	4.70	182,803
12 Feb 25	4.65000 -0.08	4.78	4.64	4.78	170,093
11 Feb 25	4.73000 +0.00	4.76	4.67	4.71	130,852
10 Feb 25	4.73000 -0.06	4.86	4.72	4.81	154,998
07 Feb 25	4.79000 -0.11	4.94	4.77	4.90	138,752
06 Feb 25	4.90000 +0.03	5.01	4.86	4.89	110,936
05 Feb 25	4.87000 +0.12	4.87	4.72	4.76	165,566
04 Feb 25	4.75000 +0.00	4.79	4.70	4.74	115,430
03 Feb 25	4.75000 -0.03	4.78	4.57	4.71	191,969
31 Jan 25	4.78000 -0.03	4.81	4.71	4.79	229,316
30 Jan 25	4.81000 +0.03	4.89	4.74	4.78	197,618
29 Jan 25	4.78000 -0.10	4.93	4.75	4.89	162,378
28 Jan 25	4.88000 -0.14	5.00	4.86	4.99	293,316
27 Jan 25	5.02000 +0.12	5.09	4.88	4.91	180,713
24 Jan 25	4.90000 +0.05	4.96	4.80	4.84	182,156
23 Jan 25	4.85000 -0.01	4.95	4.84	4.84	209,153
22 Jan 25	4.86000 +0.03	4.90	4.79	4.80	142,755
21 Jan 25	4.83000 +0.04	4.88	4.79	4.81	155,449
17 Jan 25	4.79000 +0.02	4.82	4.76	4.81	153,733
16 Jan 25	4.77000 +0.09	4.84	4.65	4.69	240,397
15 Jan 25	4.68000 +0.08	4.72	4.64	4.72	195,283
14 Jan 25	4.60000 -0.02	4.66	4.56	4.64	164,494
13 Jan 25	4.62000 -0.01	4.64	4.54	4.63	188,147
10 Jan 25	4.63000 -0.03	4.71	4.60	4.65	384,764
08 Jan 25	4.66000 -0.10	4.78	4.66	4.77	312,007
07 Jan 25	4.76000 -0.05	4.86	4.69	4.85	501,322
06 Jan 25	4.81000 -0.07	4.95	4.78	4.90	314,407
03 Jan 25	4.88000 +0.02	4.92	4.84	4.90	271,543
02 Jan 25	4.86000 -0.01	4.96	4.79	4.90	248,627
31 Dec 24	4.87000 +0.10	4.91	4.75	4.82	487,030
30 Dec 24	4.77000 -0.07	4.81	4.73	4.76	376,578
27 Dec 24	4.84000 +0.07	4.91	4.67	4.74	484,304
26 Dec 24	4.77000 -0.21	4.99	4.69	4.95	538,720
24 Dec 24	4.98000 +0.32	5.04	4.67	4.67	193,969
23 Dec 24	4.66000 +0.05	4.70	4.56	4.59	210,469
20 Dec 24	4.61000 +0.06	4.76	4.50	4.50	1,270,965
19 Dec 24	4.55000 +0.13	4.71	4.40	4.40	426,283
18 Dec 24	4.42000 -0.16	4.70	4.42	4.58	344,472
17 Dec 24	4.58000 -0.04	4.67	4.54	4.61	369,535
16 Dec 24	4.62000 -0.03	4.77	4.53	4.60	416,704
13 Dec 24	4.65000 +0.15	4.69	4.47	4.51	301,952
12 Dec 24	4.50000 -0.06	4.61	4.48	4.55	284,371
11 Dec 24	4.56000 +0.00	4.59	4.45	4.54	274,687
10 Dec 24	4.56000 -0.16	4.74	4.48	4.70	343,971
09 Dec 24	4.72000 +0.06	4.93	4.67	4.70	356,302
06 Dec 24	4.66000 +0.01	4.75	4.57	4.70	245,998
05 Dec 24	4.65000 +0.00	4.78	4.61	4.61	221,735
04 Dec 24	4.65000 +0.15	4.76	4.49	4.50	481,325
03 Dec 24	4.50000 -0.01	4.55	4.46	4.49	409,186
02 Dec 24	4.51000 -0.18	4.74	4.47	4.70	313,623
29 Nov 24	4.69000 -0.02	4.78	4.66	4.74	145,465
27 Nov 24	4.71000 +0.08	4.84	4.62	4.65	285,099
26 Nov 24	4.63000 +0.17	4.68	4.35	4.44	354,058
25 Nov 24	4.46000 +0.01	4.59	4.41	4.51	449,702
22 Nov 24	4.45000 -0.03	4.59	4.42	4.47	418,382
21 Nov 24	4.48000 -0.03	4.62	4.40	4.56	333,701
20 Nov 24	4.51000 +0.06	4.56	4.42	4.42	310,515
19 Nov 24	4.45000 -0.05	4.58	4.37	4.58	713,143
18 Nov 24	4.50000 -0.13	4.63	4.41	4.55	796,260
15 Nov 24	4.63000 -0.11	4.81	4.51	4.78	434,535
14 Nov 24	4.74000 +0.14	4.75	4.47	4.60	595,291
13 Nov 24	4.60000 -0.36	5.11	4.59	5.11	1,362,191
12 Nov 24	4.96000 -1.66	6.14	4.80	6.14	1,821,941
11 Nov 24	6.62000 +0.07	6.73	6.49	6.67	177,047
08 Nov 24	6.55000 +0.13	6.56	6.41	6.47	154,534
07 Nov 24	6.42000 -0.28	6.74	6.41	6.71	158,414
06 Nov 24	6.70000 +0.43	6.77	6.52	6.58	273,969
05 Nov 24	6.27000 +0.21	6.35	6.06	6.10	133,483
04 Nov 24	6.06000 -0.17	6.32	6.05	6.21	204,121
01 Nov 24	6.23000 +0.01	6.34	6.21	6.24	157,583
31 Oct 24	6.22000 -0.07	6.34	6.16	6.30	216,100
30 Oct 24	6.29000 +0.00	6.44	6.25	6.29	126,360
29 Oct 24	6.29000 -0.08	6.46	6.28	6.37	147,655
28 Oct 24	6.37000 -0.17	6.70	6.36	6.58	154,912
25 Oct 24	6.54000 -0.36	6.96	6.40	6.95	198,621
24 Oct 24	6.90000 -0.05	7.07	6.80	6.98	255,097
23 Oct 24	6.95000 +0.04	6.97	6.80	6.89	116,653
22 Oct 24	6.91000 -0.03	6.94	6.78	6.89	407,368
21 Oct 24	6.94000 -0.23	7.15	6.87	7.15	256,065
18 Oct 24	7.17000 +0.14	7.19	6.99	7.07	196,172
17 Oct 24	7.03000 +0.23	7.03	6.72	6.80	236,996
16 Oct 24	6.80000 +0.20	6.84	6.60	6.60	231,727
15 Oct 24	6.60000 +0.14	6.61	6.44	6.45	194,711
14 Oct 24	6.46000 +0.01	6.56	6.40	6.49	261,439
11 Oct 24	6.45000 +0.18	6.45	6.27	6.27	151,585
10 Oct 24	6.27000 +0.07	6.36	6.20	6.20	207,460
09 Oct 24	6.20000 +0.01	6.26	6.14	6.23	492,406
08 Oct 24	6.19000 -0.15	6.36	6.18	6.30	382,985
07 Oct 24	6.34000 -0.25	6.63	6.24	6.63	274,792
04 Oct 24	6.59000 +0.34	6.64	6.35	6.35	347,908
03 Oct 24	6.25000 -0.01	6.29	6.14	6.25	218,709
02 Oct 24	6.26000 +0.06	6.28	6.14	6.16	214,609
01 Oct 24	6.20000 -0.07	6.35	6.12	6.35	273,868
30 Sep 24	6.27000 +0.00	6.42	6.14	6.24	199,823
27 Sep 24	6.27000 -0.07	6.49	6.24	6.42	144,831
26 Sep 24	6.34000 +0.08	6.46	6.27	6.31	211,465
25 Sep 24	6.26000 -0.15	6.45	6.25	6.40	130,577
24 Sep 24	6.41000 +0.02	6.51	6.33	6.44	202,608
23 Sep 24	6.39000 -0.10	6.51	6.38	6.48	154,109
20 Sep 24	6.49000 -0.11	6.70	6.34	6.57	592,870
19 Sep 24	6.60000 +0.10	6.65	6.52	6.65	159,213
18 Sep 24	6.50000 -0.06	6.79	6.48	6.54	168,949
17 Sep 24	6.56000 -0.09	6.80	6.54	6.74	193,039
16 Sep 24	6.65000 -0.16	6.88	6.61	6.81	256,747
13 Sep 24	6.81000 +0.43	6.81	6.42	6.44	312,322
12 Sep 24	6.38000 +0.09	6.48	6.21	6.31	253,443
11 Sep 24	6.29000 +0.00	6.35	6.14	6.26	146,273
10 Sep 24	6.29000 -0.21	6.51	6.26	6.51	201,404
09 Sep 24	6.50000 -0.02	6.58	6.35	6.57	253,321
06 Sep 24	6.52000 -0.42	6.97	6.46	6.96	516,964
05 Sep 24	6.94000 +0.04	7.10	6.89	7.10	263,206
04 Sep 24	6.90000 -0.12	7.09	6.89	7.02	295,969
03 Sep 24	7.02000 -0.38	7.37	7.00	7.29	243,862
30 Aug 24	7.40000 -0.05	7.50	7.27	7.47	176,398
29 Aug 24	7.45000 +0.10	7.69	7.21	7.40	578,576
28 Aug 24	7.35000 +0.13	7.36	7.09	7.20	190,823
27 Aug 24	7.22000 -0.14	7.36	7.12	7.36	219,978
26 Aug 24	7.36000 -0.10	7.59	7.33	7.54	133,822
23 Aug 24	7.46000 +0.11	7.61	7.35	7.37	167,202
22 Aug 24	7.35000 -0.07	7.43	7.29	7.38	162,037
21 Aug 24	7.42000 -0.08	7.66	7.42	7.58	169,710
20 Aug 24	7.50000 -0.16	7.68	7.42	7.65	475,049
19 Aug 24	7.66000 +0.03	7.72	7.57	7.63	157,475
16 Aug 24	7.63000 +0.00	7.80	7.58	7.64	311,826
15 Aug 24	7.63000 +0.17	7.73	7.54	7.54	180,440
14 Aug 24	7.46000 -0.03	7.56	7.35	7.51	289,911
13 Aug 24	7.49000 +0.26	7.51	7.20	7.27	287,083
12 Aug 24	7.23000 -0.06	7.44	7.06	7.32	275,973
09 Aug 24	7.29000 -0.07	7.50	7.13	7.39	311,921
08 Aug 24	7.36000 +0.00	7.52	7.27	7.35	178,572
07 Aug 24	7.36000 +0.22	7.65	7.28	7.29	381,694
06 Aug 24	7.14000 -0.37	7.50	6.77	7.37	928,211
05 Aug 24	7.51000 -0.28	7.54	7.22	7.49	247,019
02 Aug 24	7.79000 -0.31	8.00	7.70	7.85	208,955
01 Aug 24	8.10000 -0.54	8.70	8.01	8.65	224,246
31 Jul 24	8.64000 +0.02	8.99	8.60	8.64	397,496
30 Jul 24	8.62000 +0.05	8.83	8.60	8.63	247,450
29 Jul 24	8.57000 +0.15	8.60	8.39	8.45	205,957
26 Jul 24	8.42000 +0.10	8.47	8.25	8.43	188,581
25 Jul 24	8.32000 +0.22	8.57	7.98	8.05	368,347
24 Jul 24	8.10000 +0.14	8.11	7.89	7.91	252,154
23 Jul 24	7.96000 +0.05	7.99	7.78	7.89	195,089
22 Jul 24	7.91000 +0.11	7.95	7.61	7.84	240,130
19 Jul 24	7.80000 -0.41	8.23	7.79	8.23	195,934
18 Jul 24	8.21000 -0.21	8.51	8.15	8.39	235,637
17 Jul 24	8.42000 -0.05	8.61	8.40	8.40	319,547
16 Jul 24	8.47000 +0.16	8.57	7.84	8.11	501,499
15 Jul 24	8.31000 +0.30	8.41	7.91	8.04	371,278
12 Jul 24	8.01000 +0.30	8.08	7.67	7.77	463,777
11 Jul 24	7.71000 -0.16	7.95	7.60	7.79	521,688
10 Jul 24	7.87000 +0.91	7.91	7.04	7.05	656,771
09 Jul 24	6.96000 -0.20	7.16	6.89	7.16	330,637
08 Jul 24	7.16000 -0.21	7.47	7.13	7.38	349,002
05 Jul 24	7.37000 +0.12	7.37	7.11	7.19	361,878
03 Jul 24	7.25000 -0.27	7.62	7.24	7.55	123,514
02 Jul 24	7.52000 -0.23	7.76	7.41	7.76	216,202
01 Jul 24	7.75000 +0.02	7.91	7.58	7.59	348,245
28 Jun 24	7.73000 +0.34	7.94	7.29	7.45	1,408,261
27 Jun 24	7.39500 -0.03	7.46	7.25	7.46	186,821
26 Jun 24	7.42000 +0.00	7.44	7.27	7.40	240,608
25 Jun 24	7.42000 +0.13	7.47	7.22	7.23	249,989
24 Jun 24	7.29000 -0.09	7.47	7.24	7.36	302,890
21 Jun 24	7.38000 -0.38	7.79	7.37	7.75	494,467
20 Jun 24	7.76000 -0.05	8.00	7.70	7.78	172,420
18 Jun 24	7.81000 +0.11	7.91	7.58	7.65	282,697
17 Jun 24	7.70000 +0.30	7.71	7.38	7.51	245,948
14 Jun 24	7.40000 -0.17	7.51	7.38	7.49	272,921
13 Jun 24	7.57000 -0.21	7.80	7.42	7.72	293,601
12 Jun 24	7.78000 +0.21	7.89	7.59	7.69	284,409
11 Jun 24	7.57000 -0.16	7.66	7.44	7.66	272,272
10 Jun 24	7.73000 +0.16	7.73	7.45	7.51	253,344
07 Jun 24	7.57000 -0.24	7.81	7.57	7.76	253,701
06 Jun 24	7.81000 +0.11	7.84	7.58	7.68	291,876
05 Jun 24	7.70000 -0.22	7.91	7.61	7.89	395,899
04 Jun 24	7.92000 +0.07	8.07	7.74	7.78	487,072
03 Jun 24	7.85000 +0.04	7.94	7.74	7.88	393,386
31 May 24	7.81000 +0.07	7.86	7.61	7.83	1,362,087
30 May 24	7.74000 +0.49	7.90	7.25	7.30	672,076
29 May 24	7.25000 -0.09	7.28	7.14	7.27	498,689
28 May 24	7.34000 -0.12	7.60	7.27	7.49	330,197
24 May 24	7.46000 -0.21	7.70	7.46	7.70	305,974
23 May 24	7.67000 -0.13	7.86	7.58	7.84	308,998
22 May 24	7.80000 +0.06	7.86	7.65	7.72	418,307
21 May 24	7.74000 -0.09	7.93	7.67	7.79	424,261
20 May 24	7.83000 -0.37	8.25	7.82	8.21	558,677
17 May 24	8.20000 +0.12	8.32	8.06	8.15	498,243
16 May 24	8.08000 -0.02	8.23	8.07	8.16	309,100
15 May 24	8.10000 +0.13	8.18	7.93	8.01	449,365
14 May 24	7.97000 -0.09	8.32	7.96	8.08	345,833
13 May 24	8.06000 +0.36	8.36	7.78	7.81	733,891
10 May 24	7.70000 -0.27	8.18	7.69	7.98	631,076
09 May 24	7.97000 -0.55	9.09	7.78	8.63	1,414,822
08 May 24	8.52000 -0.13	8.78	7.97	8.65	1,377,721
07 May 24	8.65000 -0.14	9.13	8.61	8.83	412,249
06 May 24	8.79000 -0.03	8.94	8.77	8.85	309,751
03 May 24	8.82000 -0.04	8.95	8.66	8.88	214,918
02 May 24	8.86000 +0.16	8.97	8.71	8.71	335,640
01 May 24	8.70000 -0.19	9.17	8.69	8.88	415,373
30 Apr 24	8.89000 +0.06	8.93	8.67	8.91	356,059
29 Apr 24	8.83000 -0.16	9.06	8.79	8.83	345,631
26 Apr 24	8.99000 -0.17	9.09	8.72	9.08	390,125
25 Apr 24	9.16000 -0.12	9.26	9.08	9.23	346,536
24 Apr 24	9.28000 +0.02	9.42	9.10	9.17	358,098
23 Apr 24	9.26000 -0.02	9.56	9.23	9.26	367,465
22 Apr 24	9.28000 -0.06	9.34	9.17	9.34	488,920
19 Apr 24	9.34000 +0.13	9.46	9.13	9.13	695,509
18 Apr 24	9.21000 +0.49	9.48	8.79	9.00	690,439
17 Apr 24	8.72000 -0.09	9.26	8.59	8.86	978,125
16 Apr 24	8.81000 +0.24	8.86	8.42	8.52	703,493
15 Apr 24	8.57000 +0.11	8.60	8.19	8.39	486,310
12 Apr 24	8.46000 -0.19	8.68	8.20	8.65	609,812
11 Apr 24	8.65000 +0.06	8.86	8.45	8.57	368,749
10 Apr 24	8.59000 +0.11	8.66	8.24	8.26	454,967
09 Apr 24	8.48000 -0.34	9.05	8.45	8.82	414,202
08 Apr 24	8.82000 +0.19	8.97	8.65	8.77	510,221
05 Apr 24	8.63000 -0.17	8.90	8.48	8.90	621,211
04 Apr 24	8.80000 -0.29	9.26	8.60	9.26	568,350
03 Apr 24	9.09000 +0.10	9.17	8.70	8.86	473,172
02 Apr 24	8.99000 -0.01	9.23	8.78	8.79	635,569
01 Apr 24	9.00000 -0.30	9.28	8.93	9.28	422,481
28 Mar 24	9.30000 +0.06	9.43	9.01	9.19	891,395
27 Mar 24	9.24000 +0.78	9.35	8.47	8.54	790,118
26 Mar 24	8.46000 +0.01	8.72	8.45	8.51	599,596
25 Mar 24	8.45000 -0.23	8.96	8.43	8.70	821,129
22 Mar 24	8.68000 +0.23	9.40	8.64	8.99	1,486,449
21 Mar 24	8.45000 +0.29	8.47	8.12	8.15	920,835
20 Mar 24	8.16000 +0.41	8.36	7.63	7.72	1,677,585
19 Mar 24	7.75000 +0.03	7.82	7.54	7.67	639,745
18 Mar 24	7.72000 -0.21	8.47	7.66	7.90	1,736,020
15 Mar 24	7.93000 +1.18	8.84	6.62	6.72	9,738,200
14 Mar 24	6.75000 -0.02	6.82	6.35	6.77	1,406,207
13 Mar 24	6.77000 -0.47	7.45	6.74	7.24	877,944
12 Mar 24	7.24000 -0.52	7.89	7.21	7.67	1,216,339
11 Mar 24	7.76000 -1.65	9.49	7.46	9.49	2,110,929
08 Mar 24	9.41000 -0.31	9.84	9.41	9.76	457,793
07 Mar 24	9.72000 +0.07	9.88	9.31	9.33	424,636
06 Mar 24	9.65000 -0.02	10.06	9.52	9.73	388,374
05 Mar 24	9.67000 -0.20	9.90	9.48	9.71	527,521
04 Mar 24	9.87000 +0.07	10.03	9.78	9.84	428,111
01 Mar 24	9.80000 -0.19	10.11	9.67	10.06	535,247
29 Feb 24	9.99000 -0.38	11.49	9.73	10.23	1,288,576
28 Feb 24	10.37000 -0.21	10.64	10.31	10.58	1,076,338
27 Feb 24	10.58000 +0.07	10.74	10.43	10.57	800,988
26 Feb 24	10.51000 -0.35	10.92	10.38	10.77	500,318
23 Feb 24	10.86000 +0.17	11.03	10.50	10.50	415,016
22 Feb 24	10.69000 +0.28	10.72	10.24	10.39	438,255
21 Feb 24	10.41000 -0.39	10.84	10.41	10.84	390,101
20 Feb 24	10.80000 +0.19	10.90	10.40	10.41	447,246
16 Feb 24	10.61000 +0.02	10.72	10.39	10.57	558,243
15 Feb 24	10.59000 +0.21	10.67	10.38	10.39	402,017
14 Feb 24	10.38000 +0.28	10.42	10.02	10.10	515,615
13 Feb 24	10.10000 -0.03	10.19	9.86	9.93	719,745
12 Feb 24	10.13000 +0.64	10.19	9.53	9.54	483,653
09 Feb 24	9.49000 +0.49	9.51	8.74	8.85	494,031
08 Feb 24	9.00000 +0.13	9.09	8.71	8.97	405,843
07 Feb 24	8.87000 -0.18	9.14	8.85	9.10	432,747
06 Feb 24	9.05000 +0.13	9.23	8.84	8.86	482,415
05 Feb 24	8.92000 -0.30	9.21	8.70	9.05	381,531
02 Feb 24	9.22000 -0.11	9.49	9.17	9.33	331,873
01 Feb 24	9.33000 -0.24	9.69	9.08	9.51	1,636,525
31 Jan 24	9.57000 -0.27	9.89	9.54	9.79	292,516
30 Jan 24	9.84000 +0.09	9.84	9.54	9.64	343,829
29 Jan 24	9.75000 +0.34	9.77	9.31	9.39	330,158
26 Jan 24	9.41000 -0.06	9.65	9.38	9.53	293,144
25 Jan 24	9.47000 +0.14	9.53	9.18	9.40	378,074
24 Jan 24	9.33000 +0.18	9.41	9.19	9.27	280,122
23 Jan 24	9.14500 +0.09	9.35	9.04	9.20	1,265,898
22 Jan 24	9.06000 +0.47	9.06	8.60	8.61	475,681
19 Jan 24	8.59000 +0.20	8.71	8.41	8.48	562,069
18 Jan 24	8.39000 +0.17	8.42	8.04	8.22	464,102
17 Jan 24	8.22000 -0.23	8.44	8.01	8.30	489,198
16 Jan 24	8.45000 +0.07	8.58	8.27	8.40	460,132
12 Jan 24	8.38000 -0.05	8.59	8.31	8.51	475,793
11 Jan 24	8.43000 +0.02	8.47	8.08	8.39	501,085
10 Jan 24	8.41000 +0.00	8.46	8.18	8.37	493,004
09 Jan 24	8.41000 -0.60	9.00	8.31	9.00	713,805
08 Jan 24	9.01000 -0.33	9.39	8.90	9.37	660,178
05 Jan 24	9.34000 -0.03	9.50	9.25	9.28	665,618
04 Jan 24	9.37000 +0.19	9.38	9.01	9.18	790,617
03 Jan 24	9.18000 +0.00	9.35	8.89	9.17	744,270
02 Jan 24	9.18000 -0.06	9.64	9.18	9.25	509,857
29 Dec 23	9.24000 -0.36	9.70	9.23	9.70	552,672
28 Dec 23	9.60000 +0.17	9.61	9.40	9.43	416,132
27 Dec 23	9.43000 +0.21	9.65	9.16	9.23	569,066
26 Dec 23	9.22000 -0.08	9.44	9.15	9.42	1,410,182
22 Dec 23	9.30000 -0.03	9.61	9.24	9.44	587,435
21 Dec 23	9.33000 -0.10	9.69	9.09	9.42	462,129
20 Dec 23	9.43000 -0.27	9.89	9.40	9.78	960,095
19 Dec 23	9.70000 +0.20	9.94	9.41	9.56	903,990
18 Dec 23	9.50000 +1.01	10.09	8.55	8.62	1,792,131
15 Dec 23	8.49000 +0.11	8.68	8.32	8.62	8,869,548
14 Dec 23	8.38000 -0.79	9.33	8.38	9.24	921,253
13 Dec 23	9.17000 +0.26	9.17	8.62	8.96	604,273
12 Dec 23	8.91000 -0.26	9.16	8.89	9.16	577,883
11 Dec 23	9.17000 +0.13	9.24	8.78	9.04	530,797
08 Dec 23	9.04000 +0.23	9.05	8.60	8.79	605,472
07 Dec 23	8.81000 -0.32	9.25	8.73	9.13	553,470
06 Dec 23	9.13000 -0.20	9.62	9.12	9.54	749,938
05 Dec 23	9.33000 -0.05	9.61	9.22	9.39	833,926
04 Dec 23	9.38000 +0.15	9.66	8.85	8.91	1,441,075
01 Dec 23	9.23000 +0.25	9.30	8.85	9.00	675,608
30 Nov 23	8.98000 +0.11	9.00	8.57	8.88	566,861
29 Nov 23	8.87000 -0.51	9.52	8.87	9.48	452,520
28 Nov 23	9.38000 +0.02	9.47	9.29	9.42	430,136
27 Nov 23	9.36000 -0.29	9.68	9.31	9.61	662,642
24 Nov 23	9.65000 +0.33	9.73	9.31	9.32	181,868
22 Nov 23	9.32000 +0.00	9.60	9.26	9.32	350,085
21 Nov 23	9.32000 +0.28	9.54	9.04	9.04	490,621
20 Nov 23	9.04000 +0.17	9.40	8.82	8.86	510,698
17 Nov 23	8.87000 +0.37	8.90	8.48	8.53	636,915
16 Nov 23	8.50000 -0.22	8.99	8.47	8.72	508,828
15 Nov 23	8.72000 -0.43	9.31	8.67	8.91	753,313
14 Nov 23	9.15000 +0.15	9.48	9.06	9.20	569,668
13 Nov 23	9.00000 -0.23	9.47	8.66	9.41	1,281,349
10 Nov 23	9.23000 +0.39	9.83	8.51	9.36	1,724,512
09 Nov 23	8.84000 -4.31	11.65	8.15	11.46	1,946,506
08 Nov 23	13.15000 -0.99	14.56	12.68	14.19	426,984
07 Nov 23	14.14000 +0.08	14.30	13.94	14.06	184,674
06 Nov 23	14.06000 -0.35	14.41	14.03	14.32	115,219
03 Nov 23	14.41000 +0.32	15.02	14.34	14.42	145,416
02 Nov 23	14.09000 +0.32	14.10	13.80	13.80	163,456
01 Nov 23	13.77000 +0.02	13.87	13.60	13.74	136,610
31 Oct 23	13.75000 +0.02	13.93	13.66	13.76	137,997
30 Oct 23	13.73000 +0.18	13.94	13.69	13.73	110,360
27 Oct 23	13.55000 -0.50	14.34	13.52	14.03	199,428
26 Oct 23	14.05000 -0.23	14.50	13.93	14.36	144,665
25 Oct 23	14.28000 -0.10	14.48	14.20	14.23	169,865
24 Oct 23	14.38000 +0.54	14.41	13.85	13.93	204,999
23 Oct 23	13.84000 -0.47	14.17	13.82	14.17	245,654
20 Oct 23	14.31000 -0.14	14.64	14.30	14.49	245,373
19 Oct 23	14.45000 -0.44	14.89	14.26	14.89	248,770
18 Oct 23	14.89000 -0.51	15.27	14.88	15.27	134,404
17 Oct 23	15.40000 +0.39	15.47	15.00	15.00	270,418
16 Oct 23	15.01000 +0.64	15.03	14.52	14.54	270,083
13 Oct 23	14.37000 -0.06	15.05	14.28	14.46	174,418
12 Oct 23	14.43000 -0.24	14.75	14.31	14.75	162,881
11 Oct 23	14.67000 -0.02	14.87	14.32	14.69	160,892
10 Oct 23	14.69500 -0.06	14.80	14.42	14.69	185,755
09 Oct 23	14.75000 -0.19	15.04	14.68	14.89	137,380
06 Oct 23	14.94000 -0.09	15.04	14.76	15.03	192,602
05 Oct 23	15.03000 +0.17	15.14	14.70	14.87	178,109
04 Oct 23	14.86000 -0.23	15.04	14.58	15.04	191,632
03 Oct 23	15.09000 -0.12	15.36	15.04	15.16	172,061
02 Oct 23	15.21000 -0.14	15.28	14.96	15.28	274,235
29 Sep 23	15.35000 -0.06	15.50	15.19	15.42	242,594
28 Sep 23	15.41000 -0.10	15.74	15.39	15.59	172,941
27 Sep 23	15.51000 +0.06	15.76	15.39	15.46	176,902
26 Sep 23	15.45000 -0.27	15.88	15.42	15.61	212,634
25 Sep 23	15.72000 +0.12	15.87	15.35	15.43	145,947
22 Sep 23	15.60000 +0.34	15.68	15.22	15.22	155,197
21 Sep 23	15.26000 +0.40	15.37	14.78	14.83	118,040
20 Sep 23	14.86000 -0.08	15.07	14.83	14.99	182,257
19 Sep 23	14.94000 +0.12	15.00	14.77	14.85	169,952
18 Sep 23	14.82000 -0.14	14.97	14.68	14.97	172,338
15 Sep 23	14.96000 +0.17	15.02	14.64	14.84	656,642
14 Sep 23	14.79000 +0.11	14.95	14.74	14.83	164,726
13 Sep 23	14.68000 +0.11	14.76	14.52	14.56	142,699
12 Sep 23	14.57000 +0.01	14.73	14.38	14.50	212,890
11 Sep 23	14.56000 +0.11	14.75	14.48	14.61	112,853
08 Sep 23	14.45000 +0.40	14.47	13.87	14.00	175,045
07 Sep 23	14.05000 -0.50	14.59	13.94	14.59	282,737
06 Sep 23	14.55000 -0.13	14.71	14.37	14.63	115,896
05 Sep 23	14.68000 -0.69	15.21	14.66	15.21	146,916
01 Sep 23	15.37000 +0.81	15.41	14.71	14.71	197,693
31 Aug 23	14.56000 -0.06	14.89	14.51	14.65	190,618
30 Aug 23	14.62000 -0.14	14.89	14.51	14.67	151,444
29 Aug 23	14.76000 +0.19	14.88	14.58	14.61	171,229
28 Aug 23	14.57000 -0.15	15.13	14.55	14.75	116,449
25 Aug 23	14.72000 -0.30	15.20	14.69	15.06	110,101
24 Aug 23	15.02000 +0.18	15.06	14.65	14.83	193,765
23 Aug 23	14.84000 -0.13	15.06	14.81	15.00	193,032
22 Aug 23	14.97000 +0.00	15.25	14.66	15.05	243,210
21 Aug 23	14.97000 -0.28	15.41	14.90	15.26	222,376
18 Aug 23	15.25000 -0.30	15.58	15.20	15.43	138,152
17 Aug 23	15.55000 -0.34	15.99	15.53	15.96	167,445
16 Aug 23	15.89000 +0.24	16.39	15.58	15.62	268,207
15 Aug 23	15.65000 -0.28	15.88	15.60	15.75	188,463
14 Aug 23	15.93000 -0.15	16.25	15.90	16.02	164,974
11 Aug 23	16.08000 +0.17	16.20	15.73	15.92	180,977
10 Aug 23	15.91000 +0.29	15.93	14.86	15.71	547,403
09 Aug 23	15.62000 -0.65	16.09	15.46	16.09	312,740
08 Aug 23	16.27000 -1.50	17.50	16.25	17.47	304,483
07 Aug 23	17.77000 +0.06	17.94	17.61	17.71	150,558
04 Aug 23	17.71000 -0.09	18.03	17.67	17.91	97,885
03 Aug 23	17.80000 -0.19	18.06	17.72	17.99	129,609
02 Aug 23	17.99000 -0.43	18.56	17.92	18.20	182,568
01 Aug 23	18.42000 -0.07	18.49	18.00	18.47	151,495
31 Jul 23	18.49000 +0.12	18.67	18.31	18.32	128,134
28 Jul 23	18.37000 -0.12	18.66	18.35	18.53	67,953
27 Jul 23	18.49000 -0.37	18.91	18.32	18.91	115,132
26 Jul 23	18.86000 +0.20	19.07	18.66	18.66	85,806
25 Jul 23	18.66000 -0.27	19.05	18.63	18.85	123,281
24 Jul 23	18.93000 +0.12	19.06	18.61	18.75	85,722
21 Jul 23	18.81000 +0.22	18.88	18.43	18.80	105,670
20 Jul 23	18.59000 +0.56	18.72	18.05	18.14	121,163
19 Jul 23	18.03000 -0.12	18.29	17.97	18.14	114,220
18 Jul 23	18.15000 -0.05	18.45	17.90	18.16	96,574
17 Jul 23	18.20000 +0.26	18.32	17.96	17.96	168,012
14 Jul 23	17.94000 +0.10	18.08	17.60	17.81	162,908
13 Jul 23	17.84000 +0.23	18.46	17.48	17.53	236,993
12 Jul 23	17.61000 +0.07	17.84	17.43	17.82	174,815
11 Jul 23	17.54000 +0.39	17.57	16.74	17.10	329,066
10 Jul 23	17.15000 -0.50	17.80	17.08	17.56	288,460
07 Jul 23	17.65000 +0.39	17.73	17.18	17.36	220,208
06 Jul 23	17.26000 -0.41	17.66	17.18	17.55	159,745
05 Jul 23	17.67000 -0.68	18.28	17.37	18.17	269,304
03 Jul 23	18.35000 +0.09	18.48	18.14	18.18	109,784
30 Jun 23	18.26000 +0.32	18.37	17.88	18.06	266,173
29 Jun 23	17.94000 -0.06	18.18	17.90	18.10	165,311
28 Jun 23	18.00000 -0.61	18.73	17.94	18.63	189,895
27 Jun 23	18.61000 -0.05	18.94	18.57	18.70	123,327
26 Jun 23	18.66000 -0.11	19.02	18.64	18.76	151,735
23 Jun 23	18.77000 -0.45	19.18	18.63	19.01	273,675
22 Jun 23	19.22000 -0.10	19.41	18.88	19.37	167,893
21 Jun 23	19.32000 -0.34	19.65	19.23	19.65	117,678
20 Jun 23	19.66000 -0.38	20.34	19.51	20.05	169,064
16 Jun 23	20.04000 +0.60	20.11	19.34	19.48	902,253
15 Jun 23	19.44000 -0.20	19.84	19.31	19.69	192,510
14 Jun 23	19.64000 -0.45	20.53	19.60	20.09	290,027
13 Jun 23	20.09000 -0.18	20.66	20.06	20.26	173,374
12 Jun 23	20.27000 +0.08	20.46	19.94	20.18	143,160
09 Jun 23	20.19000 -0.30	20.52	20.07	20.41	154,217
08 Jun 23	20.49000 +0.21	22.15	19.56	20.29	204,315
07 Jun 23	20.28000 +0.49	20.62	19.84	19.95	331,681
06 Jun 23	19.79000 +0.38	19.92	19.25	19.41	223,845
05 Jun 23	19.41000 -0.59	19.99	19.14	19.78	163,912
02 Jun 23	20.00000 +1.10	20.03	19.00	19.19	249,931
01 Jun 23	18.90000 -0.24	19.42	18.84	19.20	138,479
31 May 23	19.14000 -0.76	19.97	19.11	19.82	165,397
30 May 23	19.90000 -0.27	20.19	19.75	20.15	90,201
26 May 23	20.17000 +0.14	20.38	19.97	19.97	96,275
25 May 23	20.03000 -0.93	20.91	20.00	20.78	81,883
24 May 23	20.96000 -0.56	21.49	20.67	21.37	92,053
23 May 23	21.52000 -0.08	21.94	21.51	21.53	104,466
22 May 23	21.60000 +0.15	21.67	20.51	21.49	132,059
19 May 23	21.45000 -0.06	21.97	21.32	21.83	145,119
18 May 23	21.51000 +0.76	21.65	20.58	20.62	167,969
17 May 23	20.75000 -0.34	21.31	20.62	21.25	143,687
16 May 23	21.09000 -0.36	21.41	20.98	21.31	131,773
15 May 23	21.45000 -0.07	21.75	21.28	21.67	111,315
12 May 23	21.52000 -0.08	21.76	21.22	21.70	342,696
11 May 23	21.60000 +0.24	21.75	21.07	21.13	148,573
10 May 23	21.36000 +0.04	21.59	21.15	21.47	136,341
09 May 23	21.32000 +0.07	21.45	21.04	21.13	114,917
08 May 23	21.25000 +0.52	21.26	20.64	20.83	202,538
05 May 23	20.73000 +0.69	21.14	20.24	20.28	186,100
04 May 23	20.04000 -0.27	20.28	19.47	20.11	223,125
03 May 23	20.31000 +1.32	21.17	19.84	19.89	215,900
02 May 23	18.99000 -0.46	19.44	18.80	19.44	141,485
01 May 23	19.45000 -0.02	19.80	19.21	19.32	109,796
28 Apr 23	19.47000 +0.18	19.64	19.04	19.20	145,394
27 Apr 23	19.29000 +0.39	19.34	18.83	18.91	116,288
26 Apr 23	18.90000 -0.16	19.08	18.78	18.94	112,666
25 Apr 23	19.06000 -0.49	19.53	19.01	19.40	91,033
24 Apr 23	19.55000 +0.05	19.96	19.42	19.42	108,132
21 Apr 23	19.50000 -0.41	19.81	19.31	19.81	111,950
20 Apr 23	19.91000 +0.32	19.93	19.58	19.58	158,804
19 Apr 23	19.59000 +0.41	19.75	19.07	19.21	148,720
18 Apr 23	19.18000 -0.22	19.47	19.14	19.26	257,084
17 Apr 23	19.40000 +0.24	19.40	18.89	19.23	123,472
14 Apr 23	19.16000 -0.42	19.71	19.15	19.62	126,638
13 Apr 23	19.58000 -0.25	19.90	19.44	19.86	176,966
12 Apr 23	19.83000 -0.09	20.15	19.80	19.99	145,830
11 Apr 23	19.92000 -0.04	20.86	19.72	19.95	214,129
10 Apr 23	19.96000 +0.14	20.19	19.81	19.81	201,721
06 Apr 23	19.82000 +0.23	19.84	19.54	19.75	609,279
05 Apr 23	19.59000 +0.09	19.75	19.38	19.45	163,476
04 Apr 23	19.50000 -0.87	20.57	19.24	20.49	234,821
03 Apr 23	20.37000 -0.28	20.90	20.13	20.65	331,287
31 Mar 23	20.65000 -0.02	21.00	20.52	20.78	222,837
30 Mar 23	20.67000 -0.04	20.95	20.38	20.81	143,076
29 Mar 23	20.71000 +0.24	20.81	20.33	20.60	148,326
28 Mar 23	20.47000 -0.23	20.74	20.44	20.58	153,187
27 Mar 23	20.70000 -0.01	21.00	20.69	20.98	127,141
24 Mar 23	20.71000 +0.34	20.89	19.97	20.21	210,701
23 Mar 23	20.37000 -0.27	21.07	20.37	20.64	194,646
22 Mar 23	20.64000 -0.57	21.38	20.62	21.09	164,979
21 Mar 23	21.21000 +0.51	21.72	21.10	21.10	135,480
20 Mar 23	20.70000 +0.26	21.18	20.55	20.65	239,182
17 Mar 23	20.44000 -1.25	21.38	20.15	21.38	687,219
16 Mar 23	21.69000 +0.20	22.06	20.90	21.19	176,897
15 Mar 23	21.49000 -0.31	21.51	20.62	21.26	239,657
14 Mar 23	21.80000 +0.45	22.26	21.64	22.00	162,971
13 Mar 23	21.35000 -1.03	22.21	21.27	21.89	120,406
10 Mar 23	22.38000 -0.80	23.10	22.08	23.00	208,418
09 Mar 23	23.18000 -0.13	23.45	23.06	23.33	278,937
08 Mar 23	23.31000 -0.39	23.99	23.16	23.84	134,415
07 Mar 23	23.70000 -0.43	24.14	23.35	24.09	190,117
06 Mar 23	24.13000 -0.30	24.73	23.89	24.46	190,492
03 Mar 23	24.43000 -0.08	24.46	23.76	24.45	116,459
02 Mar 23	24.51000 -0.32	24.92	24.42	24.67	107,652
01 Mar 23	24.83000 +0.73	24.90	23.39	24.09	191,463
28 Feb 23	24.10000 +1.68	24.81	22.76	23.54	376,197
27 Feb 23	22.42000 +0.25	22.66	21.81	22.34	148,473
24 Feb 23	22.17000 -0.35	22.60	22.09	22.22	110,516
23 Feb 23	22.52000 +0.39	22.66	22.05	22.14	136,812
22 Feb 23	22.13000 +0.03	22.66	21.96	22.13	198,179
21 Feb 23	22.10000 -0.64	22.91	21.91	22.58	149,800
17 Feb 23	22.74000 +0.98	22.92	21.57	21.89	236,756
16 Feb 23	21.76000 -0.90	22.72	21.64	22.31	361,931
15 Feb 23	22.66000 +0.43	22.70	21.78	22.01	108,488
14 Feb 23	22.23000 -0.52	23.12	22.18	22.61	123,843
13 Feb 23	22.75000 +0.14	23.10	22.45	22.70	256,135
10 Feb 23	22.61000 +0.01	22.79	22.45	22.50	86,662
09 Feb 23	22.60000 -0.38	23.72	22.51	23.23	105,953
08 Feb 23	22.98000 -0.69	23.64	22.93	23.47	157,339
07 Feb 23	23.67000 +0.51	23.79	22.64	23.02	166,571
06 Feb 23	23.16000 -0.25	23.50	22.88	23.25	102,231
03 Feb 23	23.41000 +0.49	23.47	22.62	22.77	218,412
02 Feb 23	22.92000 +0.86	22.93	21.88	22.06	439,832
01 Feb 23	22.06000 -0.60	22.75	22.00	22.73	265,352
31 Jan 23	22.66000 +0.84	22.67	21.71	21.71	182,305
30 Jan 23	21.82000 +0.22	22.18	21.49	21.50	118,011
27 Jan 23	21.60000 -0.12	21.75	21.23	21.63	106,011
26 Jan 23	21.72000 -0.14	22.19	21.69	22.00	112,639
25 Jan 23	21.86000 +0.24	21.91	21.28	21.52	103,236
24 Jan 23	21.62000 +0.40	21.70	21.17	21.21	92,566
23 Jan 23	21.22000 +0.16	21.41	20.87	21.05	154,954
20 Jan 23	21.06000 -0.82	22.13	20.97	22.13	405,141
19 Jan 23	21.88000 -0.19	22.22	21.64	21.85	123,664
18 Jan 23	22.07000 +0.56	22.34	21.44	21.59	183,374
17 Jan 23	21.51000 +0.01	21.70	21.22	21.56	184,195
13 Jan 23	21.50000 +0.04	21.64	21.11	21.25	118,959
12 Jan 23	21.46000 -0.04	21.61	21.05	21.50	139,271
11 Jan 23	21.50000 -0.10	21.90	21.07	21.74	107,960
10 Jan 23	21.60000 +0.47	21.75	20.99	20.99	117,860
09 Jan 23	21.13000 -0.14	21.69	20.98	21.24	117,887
06 Jan 23	21.27000 -0.10	21.72	21.10	21.53	236,088
05 Jan 23	21.37000 -0.05	21.52	21.06	21.23	105,386
04 Jan 23	21.42000 +0.53	21.54	21.07	21.08	125,419
03 Jan 23	20.89000 -0.02	21.22	20.71	21.22	145,346
30 Dec 22	20.91000 -0.33	21.22	20.58	21.02	145,584
29 Dec 22	21.24000 +0.51	21.41	20.70	20.87	138,878
28 Dec 22	20.73000 -0.49	21.45	20.73	21.27	90,579
27 Dec 22	21.22000 -0.85	22.11	21.19	22.11	84,543
23 Dec 22	22.07000 -0.04	22.26	21.87	22.12	86,553
22 Dec 22	22.11000 -0.59	22.56	21.75	22.56	110,842
21 Dec 22	22.70000 +0.65	22.75	22.03	22.25	182,024
20 Dec 22	22.05000 +0.25	22.24	21.81	21.86	151,190
19 Dec 22	21.80000 +0.05	21.99	21.53	21.81	166,764
16 Dec 22	21.75000 -0.48	22.11	21.51	21.94	572,686
15 Dec 22	22.23000 -0.82	22.95	21.65	22.90	280,890
14 Dec 22	23.05000 +0.85	23.31	22.16	22.19	320,994
13 Dec 22	22.20000 -0.36	23.17	22.14	23.16	198,949
12 Dec 22	22.56000 +0.17	22.59	21.74	22.41	177,833
09 Dec 22	22.39000 -0.58	22.92	22.38	22.80	119,106
08 Dec 22	22.97000 +0.47	23.23	22.52	22.67	110,826
07 Dec 22	22.50000 -0.93	23.77	22.15	23.47	223,042
06 Dec 22	23.43000 -0.39	23.93	23.31	23.81	94,070
05 Dec 22	23.82000 -0.55	24.40	23.78	24.32	115,323
02 Dec 22	24.37000 +0.23	24.38	23.78	23.78	116,829
01 Dec 22	24.14000 +0.12	24.56	23.70	24.33	99,131
30 Nov 22	24.02000 +0.95	24.07	22.76	23.23	287,332
29 Nov 22	23.07000 -0.02	23.44	22.95	23.11	65,093
28 Nov 22	23.09000 -0.62	23.86	22.95	23.69	107,985
25 Nov 22	23.71000 +0.42	23.99	23.20	23.43	52,820
23 Nov 22	23.29000 +0.15	23.75	22.86	23.16	138,267
22 Nov 22	23.14000 -0.98	24.31	22.87	24.09	237,085
21 Nov 22	24.12000 +0.00	24.43	23.97	23.97	123,489
18 Nov 22	24.12000 +0.04	24.73	23.90	24.56	146,364
17 Nov 22	24.08000 -0.34	24.64	23.93	24.26	161,450
16 Nov 22	24.42000 +0.48	24.84	23.80	23.82	149,353
15 Nov 22	23.94000 +1.04	23.94	22.93	23.18	178,491
14 Nov 22	22.90000 -0.45	23.25	22.38	23.25	204,045
11 Nov 22	23.35000 -0.78	24.31	23.20	24.25	123,845
10 Nov 22	24.13000 +0.98	24.65	23.49	23.94	298,738
09 Nov 22	23.15000 +0.11	23.72	23.04	23.12	209,321
08 Nov 22	23.04000 +0.04	23.76	22.81	23.25	317,259
07 Nov 22	23.00000 +1.31	23.16	22.12	22.75	648,215
14 Oct 22	21.69000 -0.63	22.62	21.44	22.36	125,219
13 Oct 22	22.32000 +0.02	22.53	21.34	21.77	204,402
12 Oct 22	22.30000 -0.60	22.83	22.27	22.83	99,228
11 Oct 22	22.90000 +0.40	23.18	22.37	22.50	162,110
10 Oct 22	22.50000 +1.20	22.70	21.28	21.36	104,338
07 Oct 22	21.30000 -1.22	22.63	20.98	22.47	182,913
06 Oct 22	22.52000 -0.36	23.44	22.28	22.93	178,739
05 Oct 22	22.88000 -0.70	23.55	22.68	23.12	181,119
04 Oct 22	23.58000 +0.56	24.04	23.17	23.17	220,160
03 Oct 22	23.02000 +0.21	23.39	22.50	22.98	105,722
30 Sep 22	22.81000 -0.17	23.64	22.77	23.03	158,979
29 Sep 22	22.98000 -0.10	22.98	22.51	22.82	122,506
28 Sep 22	23.08000 +0.26	23.35	22.67	22.81	133,430
27 Sep 22	22.82000 -0.09	23.31	22.65	22.92	122,739
26 Sep 22	22.91000 -0.64	23.50	22.56	23.29	122,811
23 Sep 22	23.55000 -0.37	23.68	23.20	23.54	105,977
22 Sep 22	23.92000 -0.56	24.37	23.69	24.37	99,793
21 Sep 22	24.48000 -0.15	25.10	24.46	24.67	94,140
20 Sep 22	24.63000 +0.12	24.81	24.34	24.34	123,318
19 Sep 22	24.51000 +0.43	24.57	23.55	23.95	146,227
16 Sep 22	24.08000 +0.08	24.13	23.03	23.69	588,087
15 Sep 22	24.00000 -0.69	25.08	23.98	24.52	178,268
14 Sep 22	24.69000 +0.17	24.84	24.27	24.62	122,255
13 Sep 22	24.52000 -0.18	24.84	24.28	24.47	127,147
12 Sep 22	24.70000 +0.54	24.73	24.21	24.35	76,542
09 Sep 22	24.16000 +0.20	24.41	23.97	24.01	74,009
08 Sep 22	23.96000 -0.02	24.24	23.53	23.75	72,352
07 Sep 22	23.98000 +0.41	24.17	23.27	23.41	117,949
06 Sep 22	23.57000 -0.60	24.36	22.98	24.17	169,937
02 Sep 22	24.17000 +0.18	24.60	23.81	24.02	120,263
01 Sep 22	23.99000 +0.23	24.10	23.50	23.57	144,836
31 Aug 22	23.76000 -0.35	24.63	23.59	24.26	121,720
30 Aug 22	24.11000 -0.16	24.44	23.90	24.26	77,656
29 Aug 22	24.27000 -0.37	24.56	24.08	24.42	56,907
26 Aug 22	24.64000 -0.22	25.14	24.36	24.93	85,836
25 Aug 22	24.86000 +0.51	25.27	24.43	24.47	128,790
24 Aug 22	24.35000 -0.03	24.41	23.98	24.22	81,473
23 Aug 22	24.38000 -0.29	25.07	24.35	24.77	115,635
22 Aug 22	24.67000 -0.53	25.16	24.50	24.94	133,573
19 Aug 22	25.20000 -0.27	25.30	24.96	25.30	89,656
18 Aug 22	25.47000 -0.22	25.65	25.29	25.50	92,973
17 Aug 22	25.69000 -0.36	26.02	25.48	25.77	185,678
16 Aug 22	26.05000 -0.36	26.52	26.04	26.45	223,985
15 Aug 22	26.41000 +0.43	26.46	25.65	25.71	136,617
12 Aug 22	25.98000 +0.62	26.22	25.43	25.65	179,936
11 Aug 22	25.36000 +0.79	25.37	24.63	24.65	146,272
10 Aug 22	24.57000 +0.17	25.02	24.38	24.64	130,878
09 Aug 22	24.40000 -0.10	24.82	23.98	24.36	170,535
08 Aug 22	24.50000 +0.20	24.85	24.25	24.60	151,476
05 Aug 22	24.30000 +0.22	24.53	23.93	24.03	115,902
04 Aug 22	24.08000 +0.29	24.32	23.31	23.86	198,465
03 Aug 22	23.79000 +0.33	24.40	23.50	23.83	230,038
02 Aug 22	23.46000 +0.25	24.72	22.76	22.76	427,981
01 Aug 22	23.21000 -0.55	23.57	22.51	23.49	285,497
29 Jul 22	23.76000 +1.37	23.83	22.46	22.53	253,657
28 Jul 22	22.39000 +0.10	22.51	21.49	22.38	405,157
27 Jul 22	22.29000 +0.02	22.46	21.89	22.46	102,698
26 Jul 22	22.27000 -0.18	22.75	22.20	22.49	69,377
25 Jul 22	22.45000 +0.12	22.80	22.30	22.46	125,014
22 Jul 22	22.33000 -0.42	22.87	22.18	22.73	123,410
21 Jul 22	22.75000 +0.45	22.75	22.07	22.15	131,773
20 Jul 22	22.30000 +0.30	22.43	22.00	22.07	308,244
19 Jul 22	22.00000 +0.67	22.08	21.48	21.51	178,476
18 Jul 22	21.33000 -0.15	22.06	21.30	21.73	110,583
15 Jul 22	21.48000 +0.22	21.80	21.13	21.80	130,538
14 Jul 22	21.26000 -1.66	22.59	21.24	22.59	154,674
13 Jul 22	22.92000 -0.04	23.08	22.43	22.81	103,964
12 Jul 22	22.96000 -0.33	23.40	22.83	23.10	102,783
11 Jul 22	23.29000 -0.38	23.55	23.01	23.46	91,181
08 Jul 22	23.67000 -0.58	24.26	23.56	24.18	106,337
07 Jul 22	24.25000 -0.50	25.06	24.18	24.90	105,644
06 Jul 22	24.75000 -0.07	24.97	24.18	24.62	186,164
05 Jul 22	24.82000 -0.25	25.09	24.19	25.05	207,798
01 Jul 22	25.07000 +0.29	25.17	24.32	24.59	196,360
30 Jun 22	24.78000 +0.20	25.01	24.27	24.27	166,717
29 Jun 22	24.58000 -0.20	24.89	24.42	24.78	203,954
28 Jun 22	24.78000 -0.12	25.42	24.71	24.96	100,293
27 Jun 22	24.90000 +0.30	24.97	24.50	24.70	193,038
24 Jun 22	24.60000 +0.73	25.00	23.58	24.10	467,795
23 Jun 22	23.87000 +0.32	23.89	23.53	23.65	122,879
22 Jun 22	23.55000 +0.01	23.76	23.22	23.26	141,296
21 Jun 22	23.54000 +0.50	23.61	22.99	23.29	215,010
17 Jun 22	23.04000 -0.15	23.69	22.93	23.45	287,745
16 Jun 22	23.19000 -0.75	23.70	23.17	23.64	271,932
15 Jun 22	23.94000 +0.05	24.51	23.72	24.08	148,618
14 Jun 22	23.89000 -0.40	25.03	23.73	24.44	195,680
13 Jun 22	24.29000 -0.71	24.93	24.26	24.70	400,519
10 Jun 22	25.00000 +0.00	25.10	24.58	24.65	453,149
09 Jun 22	25.00000 -0.36	25.63	24.85	25.35	147,515
08 Jun 22	25.36000 -0.13	25.76	25.19	25.28	114,012
07 Jun 22	25.49000 +0.03	25.56	25.24	25.46	155,340
06 Jun 22	25.46000 +0.37	25.65	25.06	25.38	188,174
03 Jun 22	25.09000 -0.20	25.25	24.98	25.10	120,120
02 Jun 22	25.29000 +0.06	25.46	24.87	25.18	133,013
01 Jun 22	25.23000 -0.32	25.93	25.00	25.54	165,005
31 May 22	25.55000 -0.69	26.18	25.38	26.05	183,127
27 May 22	26.24000 +0.38	26.28	25.39	25.78	130,961
26 May 22	25.86000 +0.78	25.91	24.93	25.15	175,490
25 May 22	25.08000 -0.24	25.73	24.90	25.43	186,665
24 May 22	25.32000 +0.00	25.35	24.87	25.26	215,424
23 May 22	25.32000 +0.31	25.61	24.96	25.17	187,341
20 May 22	25.01000 -0.12	25.38	24.82	25.31	306,929
19 May 22	25.13000 -0.86	26.03	25.00	26.02	295,438
18 May 22	25.99000 +0.68	26.53	25.19	25.19	522,441
17 May 22	25.31000 +0.02	25.62	24.95	25.33	210,591
16 May 22	25.29000 -0.23	25.65	24.97	25.45	314,488
13 May 22	25.52000 +0.73	25.56	24.27	24.73	384,428
12 May 22	24.79000 +0.08	25.28	24.42	24.55	485,796
11 May 22	24.71000 +0.62	25.38	24.30	24.36	520,377
10 May 22	24.09000 +1.81	25.09	22.94	23.66	774,311
09 May 22	22.28000 -0.31	22.56	22.03	22.41	275,314
06 May 22	22.59000 +0.04	22.88	22.17	22.51	140,143
05 May 22	22.55000 -0.90	23.17	22.29	23.17	200,862
04 May 22	23.45000 -0.04	23.80	22.94	23.64	178,248
03 May 22	23.49000 -0.20	23.83	23.12	23.73	171,409
02 May 22	23.69000 -0.02	23.79	23.23	23.78	282,036
29 Apr 22	23.71000 -0.65	24.52	23.66	24.31	203,620
28 Apr 22	24.36000 +0.63	24.43	23.37	23.76	199,838
27 Apr 22	23.73000 +0.51	23.93	23.31	23.34	185,693
26 Apr 22	23.22000 -0.45	23.67	23.09	23.39	209,869
25 Apr 22	23.67000 -0.17	23.92	23.15	23.87	207,871
22 Apr 22	23.84000 -0.79	24.85	23.81	24.61	146,556
21 Apr 22	24.63000 +0.40	25.03	24.40	24.40	204,246
20 Apr 22	24.23000 +0.37	24.25	23.59	23.90	967,514
19 Apr 22	23.86000 -0.21	24.45	22.53	24.05	189,307
18 Apr 22	24.07000 -0.18	24.25	23.86	24.20	170,749
14 Apr 22	24.25000 +0.42	24.62	23.53	23.86	204,856
13 Apr 22	23.83000 +0.03	24.37	23.17	23.69	162,335
12 Apr 22	23.80000 -0.03	25.03	23.60	24.01	238,977
11 Apr 22	23.83000 -0.64	25.05	23.80	24.65	275,766
08 Apr 22	24.47000 -0.07	24.66	24.21	24.56	151,088
07 Apr 22	24.54000 -0.49	25.10	24.21	25.10	368,274
06 Apr 22	25.03000 +0.32	25.04	24.05	24.81	368,766
05 Apr 22	24.71000 -0.44	25.23	24.62	25.03	312,810
04 Apr 22	25.15000 -0.32	25.36	24.96	25.36	272,217
01 Apr 22	25.47000 +0.73	25.49	24.81	24.83	381,286
31 Mar 22	24.74000 +0.50	24.76	24.20	24.23	384,896
30 Mar 22	24.24000 -0.25	24.77	24.01	24.50	477,107
29 Mar 22	24.49000 +2.23	24.52	22.36	22.36	650,870
28 Mar 22	22.26000 +0.41	22.32	21.84	22.23	226,144
25 Mar 22	21.85000 +0.35	22.06	21.37	21.43	360,384
24 Mar 22	21.50000 +0.58	21.72	20.86	21.00	250,936
23 Mar 22	20.92000 -0.35	21.35	20.86	21.10	167,249
22 Mar 22	21.27000 +0.62	21.36	20.65	20.78	198,743
21 Mar 22	20.65000 -0.30	21.55	20.49	21.06	348,573
18 Mar 22	20.95000 -1.01	21.92	20.21	21.72	1,269,698
17 Mar 22	21.96000 +0.27	22.29	21.42	21.48	471,005
16 Mar 22	21.69000 +0.52	21.98	21.09	21.26	350,561
15 Mar 22	21.17000 +0.10	21.25	20.79	21.06	318,705
14 Mar 22	21.07000 -0.01	21.91	21.00	21.35	203,136
11 Mar 22	21.08000 -0.50	22.42	21.04	21.81	142,872
10 Mar 22	21.58000 -0.63	22.29	21.11	21.99	249,333
09 Mar 22	22.21000 -0.05	23.07	22.05	22.50	287,736
08 Mar 22	22.26000 +0.51	23.19	22.04	22.20	451,283
07 Mar 22	21.75000 +1.01	22.13	21.01	21.78	628,862
04 Mar 22	20.74000 -0.04	21.88	19.76	21.62	776,163
03 Mar 22	20.78000 +0.28	21.02	19.91	20.77	833,649
02 Mar 22	20.50000 -0.91	21.76	20.19	21.48	835,840
01 Mar 22	21.41000 -5.19	24.52	20.31	22.32	1,502,224
28 Feb 22	26.60000 +0.08	26.76	26.10	26.22	348,579
25 Feb 22	26.52000 +0.57	26.53	26.02	26.12	189,355
24 Feb 22	25.95000 -0.30	26.02	25.07	25.63	206,193
23 Feb 22	26.25000 -0.68	27.29	26.22	27.20	179,569
22 Feb 22	26.93000 -0.03	27.30	26.80	26.84	295,872
18 Feb 22	26.96000 +0.36	27.02	26.32	26.85	185,909
17 Feb 22	26.60000 -0.44	26.88	26.05	26.59	177,637
16 Feb 22	27.04000 -0.39	27.61	26.92	27.33	184,296
15 Feb 22	27.43000 +0.67	27.66	26.95	26.95	183,666
14 Feb 22	26.76000 -0.42	27.56	26.45	27.19	191,632
11 Feb 22	27.18000 -0.41	27.91	27.02	27.67	168,053
10 Feb 22	27.59000 -0.36	28.35	27.41	27.56	224,741
09 Feb 22	27.95000 -1.02	29.01	27.76	29.01	459,138
08 Feb 22	28.97000 +0.22	29.52	28.59	28.72	338,952
07 Feb 22	28.75000 +0.60	29.44	28.18	28.45	173,820
04 Feb 22	28.15000 -0.04	28.51	27.56	28.51	140,270
03 Feb 22	28.19000 +0.20	28.93	27.10	27.10	190,610
02 Feb 22	27.99000 -0.12	28.05	27.44	28.00	154,211
01 Feb 22	28.11000 -0.21	28.20	27.45	28.20	205,110
31 Jan 22	28.32000 +0.92	28.35	26.60	27.15	211,993
28 Jan 22	27.40000 +0.75	27.40	26.46	26.55	158,711
27 Jan 22	26.65000 -0.43	27.73	26.34	27.29	257,277
26 Jan 22	27.08000 -0.08	27.78	26.76	27.23	214,939
25 Jan 22	27.16000 -0.68	28.40	26.78	28.40	216,110
24 Jan 22	27.84000 +0.87	28.00	26.32	26.69	227,480
21 Jan 22	26.97000 -0.37	27.60	26.64	27.60	246,330
20 Jan 22	27.34000 -0.57	28.61	27.28	28.61	178,613
19 Jan 22	27.91000 -1.14	29.16	27.77	29.00	459,140
18 Jan 22	29.05000 +0.05	29.35	28.59	28.87	323,529
14 Jan 22	29.00000 -0.08	29.20	28.78	28.83	211,256
13 Jan 22	29.08000 +0.66	29.11	28.28	28.42	136,997
12 Jan 22	28.42000 -0.47	29.23	28.37	29.22	198,937
11 Jan 22	28.89000 -0.58	29.40	28.54	29.38	241,011
10 Jan 22	29.46500 +0.60	29.71	28.51	28.88	423,347
07 Jan 22	28.86000 +0.52	29.04	28.50	28.65	268,373
06 Jan 22	28.34000 +0.19	28.59	27.82	27.99	185,967
05 Jan 22	28.15000 -0.03	28.75	28.07	28.07	212,195
04 Jan 22	28.18000 -0.32	28.78	28.07	28.46	235,652
03 Jan 22	28.50000 -0.31	30.11	28.03	28.91	246,764
31 Dec 21	28.81000 +0.67	29.08	28.10	28.10	264,146
30 Dec 21	28.14000 -0.01	28.71	28.03	28.18	412,369
29 Dec 21	28.15000 +0.43	28.16	27.61	27.66	243,748
28 Dec 21	27.72000 -0.04	28.20	27.42	27.84	133,484
27 Dec 21	27.76000 +0.62	27.80	26.73	27.18	417,170
23 Dec 21	27.14000 +0.68	27.26	26.69	26.69	368,442
22 Dec 21	26.46000 +0.14	26.69	25.99	26.40	492,719
21 Dec 21	26.32000 +0.27	26.74	26.00	26.25	491,845
20 Dec 21	26.05000 -0.62	26.14	25.25	26.14	377,997
17 Dec 21	26.67000 +0.40	27.07	26.11	26.52	1,646,042
16 Dec 21	26.27000 +0.16	26.94	25.90	26.28	783,222
15 Dec 21	26.11000 +0.07	26.67	25.54	26.04	621,976
14 Dec 21	26.04000 +0.37	26.26	25.54	25.54	412,714
13 Dec 21	25.67000 +0.72	26.12	24.77	25.25	488,974
10 Dec 21	24.95000 -1.02	25.84	24.77	25.84	364,284
09 Dec 21	25.97000 -0.61	26.76	25.88	26.29	281,163
08 Dec 21	26.58000 +0.31	26.72	25.29	26.20	290,354
07 Dec 21	26.27000 +0.38	26.55	25.87	26.13	369,741
06 Dec 21	25.89000 +1.09	26.49	24.43	25.09	389,748
03 Dec 21	24.80000 -1.04	26.56	24.70	25.84	476,138
02 Dec 21	25.84000 +0.52	26.08	25.05	25.35	413,773
01 Dec 21	25.32000 -1.12	27.52	25.29	27.52	474,768
30 Nov 21	26.44000 -0.51	27.12	25.65	26.54	384,420
29 Nov 21	26.95000 -0.68	28.80	26.83	27.65	356,768
26 Nov 21	27.63000 -0.95	28.10	26.69	28.04	227,975
24 Nov 21	28.58000 -0.12	29.24	28.29	28.73	255,317
23 Nov 21	28.70000 +0.33	28.89	28.22	28.39	256,670
22 Nov 21	28.37000 -0.57	28.93	28.29	28.89	169,301
19 Nov 21	28.94000 +0.02	29.27	28.38	28.66	263,119
18 Nov 21	28.92000 -0.57	29.54	28.74	29.54	248,388
17 Nov 21	29.49000 +0.00	29.81	28.81	29.29	272,773
16 Nov 21	29.49000 +0.44	29.84	28.80	28.99	516,177
15 Nov 21	29.05000 -0.37	30.53	29.01	29.79	450,415
12 Nov 21	29.42000 +1.24	29.50	28.35	29.13	303,043
11 Nov 21	28.18000 -0.52	28.94	28.16	28.91	310,107
10 Nov 21	28.70000 -0.68	30.17	28.55	29.27	482,283
09 Nov 21	29.38000 -1.10	30.20	28.35	30.19	918,572
08 Nov 21	30.48000 -0.55	31.52	30.14	31.14	431,697
05 Nov 21	31.03000 +0.12	31.66	30.74	31.23	447,102
04 Nov 21	30.91000 -0.75	31.83	30.67	31.83	403,581
03 Nov 21	31.66000 -0.67	33.83	31.43	33.83	399,817
02 Nov 21	32.33000 +0.04	32.85	31.98	32.52	456,301
01 Nov 21	32.29000 +0.34	32.67	31.53	31.75	482,484
29 Oct 21	31.95000 -0.04	32.78	31.80	32.13	228,073
28 Oct 21	31.99000 -0.27	33.08	31.84	32.39	360,990
27 Oct 21	32.26000 -0.49	33.67	32.19	32.79	896,048
26 Oct 21	32.75000 -6.33	37.30	32.64	37.00	1,389,786
25 Oct 21	39.08000 +0.01	39.42	38.83	39.09	117,325
22 Oct 21	39.07000 +0.00	39.25	38.56	39.19	102,480
21 Oct 21	39.07000 +0.17	39.25	38.83	38.83	174,783
20 Oct 21	38.90000 +0.67	39.15	37.99	38.11	122,323
19 Oct 21	38.23000 -0.20	38.76	38.07	38.59	158,542
18 Oct 21	38.43000 -0.49	39.06	38.34	38.79	149,532
15 Oct 21	38.92000 +0.03	39.56	38.75	39.45	199,212
14 Oct 21	38.89000 +0.43	38.98	38.45	38.80	81,779
13 Oct 21	38.46000 +0.30	38.54	37.76	38.10	100,782
12 Oct 21	38.16000 +0.05	38.35	38.02	38.10	156,842
11 Oct 21	38.11000 -0.09	38.52	38.03	38.20	111,707
08 Oct 21	38.20000 -0.11	38.90	38.00	38.25	170,771
07 Oct 21	38.31000 -0.41	39.12	37.99	38.84	204,925
06 Oct 21	38.72000 +0.56	38.81	37.78	37.78	129,352
05 Oct 21	38.16000 -0.09	38.65	37.67	38.12	185,458
04 Oct 21	38.25000 -0.73	39.28	38.06	39.10	234,425
01 Oct 21	38.98000 +1.25	39.60	37.00	37.82	520,337
30 Sep 21	37.73000 +3.86	38.13	35.80	36.00	736,769
29 Sep 21	33.87000 +0.47	34.24	33.27	33.40	125,291
28 Sep 21	33.40000 -0.64	34.20	33.08	34.04	126,445
27 Sep 21	34.04000 +0.16	34.74	33.99	34.03	117,011
24 Sep 21	33.88000 +0.09	34.40	33.72	33.72	71,886
23 Sep 21	33.79000 +0.28	33.99	33.56	33.56	153,216
22 Sep 21	33.51000 +0.08	34.01	33.30	33.59	79,209
21 Sep 21	33.43000 +0.11	33.84	33.37	33.54	173,896
20 Sep 21	33.32000 -0.75	33.85	32.56	33.57	155,911
17 Sep 21	34.07000 +1.10	34.20	33.12	33.14	438,693
16 Sep 21	32.97000 -0.58	33.61	32.76	33.53	219,791
15 Sep 21	33.55000 -0.96	34.77	33.42	34.65	244,935
14 Sep 21	34.51000 -0.17	34.75	34.30	34.72	227,885
13 Sep 21	34.68000 +0.32	34.93	34.24	34.63	202,486
10 Sep 21	34.36000 -0.57	34.88	34.12	34.75	246,647
09 Sep 21	34.93000 -1.09	36.01	34.92	35.95	165,406
08 Sep 21	36.02000 +0.16	36.13	35.44	35.73	93,103
07 Sep 21	35.86000 -0.39	36.92	35.72	36.38	113,291
03 Sep 21	36.25000 -0.04	36.30	35.71	36.12	91,953
02 Sep 21	36.29000 -0.46	37.23	36.18	36.92	84,391
01 Sep 21	36.75000 -0.04	37.11	36.18	36.83	125,431
31 Aug 21	36.79000 -0.75	37.82	36.64	37.60	156,652
30 Aug 21	37.54000 -0.68	38.49	37.39	38.38	98,169
27 Aug 21	38.22000 +0.74	38.61	37.49	37.54	143,352
26 Aug 21	37.48000 -0.54	38.30	37.44	37.92	85,223
25 Aug 21	38.02000 -0.37	38.72	37.93	38.55	142,906
24 Aug 21	38.39000 -0.28	38.72	38.13	38.68	71,640
23 Aug 21	38.67000 +0.00	39.17	38.53	38.91	107,886
20 Aug 21	38.67000 +0.88	38.68	37.44	37.67	495,586
19 Aug 21	37.79000 -0.65	38.41	37.57	38.18	206,001
18 Aug 21	38.44000 +0.07	39.18	38.12	38.21	177,221
17 Aug 21	38.37000 -0.18	38.44	37.89	38.28	97,068
16 Aug 21	38.55000 -0.05	39.69	37.90	38.41	118,305
13 Aug 21	38.60000 +0.09	38.88	38.34	38.59	99,644
12 Aug 21	38.51000 -0.25	38.87	38.42	38.80	102,326
11 Aug 21	38.76000 +0.34	38.82	38.18	38.62	121,220
10 Aug 21	38.42000 -0.07	38.81	38.13	38.13	88,500
09 Aug 21	38.49000 -0.04	38.83	37.86	38.55	104,167
06 Aug 21	38.53000 +0.44	38.67	36.83	36.83	143,219
05 Aug 21	38.09000 +1.11	38.20	37.36	38.00	207,685
04 Aug 21	36.98000 +0.54	36.98	35.74	35.99	240,531
03 Aug 21	36.44000 -0.08	36.78	36.20	36.75	190,493
02 Aug 21	36.52000 +0.14	37.13	36.42	36.61	155,692
30 Jul 21	36.38000 -0.53	37.44	36.22	36.70	180,168
29 Jul 21	36.91000 +0.69	37.10	36.50	36.54	182,071
28 Jul 21	36.22000 -0.07	36.78	35.79	36.50	166,968
27 Jul 21	36.29000 -0.22	36.55	35.61	36.36	119,363
26 Jul 21	36.51000 -0.03	36.73	36.22	36.52	151,972
23 Jul 21	36.54000 +0.48	36.63	35.91	36.29	142,128
22 Jul 21	36.06000 -0.98	37.12	35.96	36.91	150,035
21 Jul 21	37.04000 +0.07	37.57	36.88	37.13	138,601
20 Jul 21	36.97000 +0.25	37.80	36.66	36.81	223,208
19 Jul 21	36.72000 -1.15	37.62	36.31	37.38	180,324
16 Jul 21	37.87000 -0.02	38.69	37.77	38.21	212,925
15 Jul 21	37.89000 +1.16	38.16	36.21	36.50	294,651
14 Jul 21	36.73000 -0.65	37.73	36.68	37.58	278,245
13 Jul 21	37.38000 +0.30	37.51	36.46	36.76	470,536
12 Jul 21	37.08000 +0.45	37.10	36.15	36.56	220,787
09 Jul 21	36.63000 +0.88	36.70	35.79	36.03	139,533
08 Jul 21	35.75000 -0.61	36.30	35.49	36.17	191,661
07 Jul 21	36.36000 -0.15	37.08	36.06	37.08	248,384
06 Jul 21	36.51000 -0.42	37.03	35.85	36.76	323,235
02 Jul 21	36.93000 -0.57	37.68	36.70	37.52	166,863
01 Jul 21	37.50000 -0.02	38.02	37.21	37.52	363,499
30 Jun 21	37.52000 +0.26	37.55	36.77	37.12	201,405
29 Jun 21	37.26000 -0.05	37.62	36.76	37.40	246,098
28 Jun 21	37.31000 +0.39	38.18	36.76	36.97	367,629
25 Jun 21	36.92000 -0.84	38.28	36.55	37.98	1,933,900
24 Jun 21	37.76000 +0.48	37.87	37.20	37.49	212,132
23 Jun 21	37.28000 +0.64	37.85	36.43	36.43	270,485
22 Jun 21	36.64000 +0.35	36.71	36.01	36.20	156,198
21 Jun 21	36.29000 +0.37	36.44	35.33	36.22	182,034
18 Jun 21	35.92000 -0.61	36.22	35.55	35.85	468,384
17 Jun 21	36.53000 +0.40	36.72	35.61	35.61	225,459
16 Jun 21	36.13000 -0.51	36.89	36.06	36.75	375,988
15 Jun 21	36.64000 +0.79	36.85	35.60	35.96	275,104
14 Jun 21	35.85000 +0.05	36.53	35.63	35.99	303,258
11 Jun 21	35.80000 +0.53	36.39	34.85	34.87	320,265
10 Jun 21	35.27000 -0.12	36.00	35.08	35.42	574,611
09 Jun 21	35.39000 -0.63	36.28	35.06	35.96	201,397
08 Jun 21	36.02000 +0.44	36.24	35.49	35.61	233,081
07 Jun 21	35.58000 -0.24	35.90	35.24	35.70	232,356
04 Jun 21	35.82000 +0.02	36.07	35.44	35.87	144,336
03 Jun 21	35.80000 -0.24	36.15	35.41	35.79	281,976
02 Jun 21	36.04000 +0.40	36.21	35.36	35.63	347,019
01 Jun 21	35.64000 +0.72	35.75	34.51	35.12	657,801
28 May 21	34.92000 -0.10	35.32	34.48	34.48	175,254
27 May 21	35.02000 +1.03	35.21	34.40	34.47	340,471
26 May 21	33.99000 +0.81	34.10	32.90	33.15	319,108
25 May 21	33.18000 +0.13	33.43	32.51	32.91	347,441
24 May 21	33.05000 +0.26	33.24	32.07	32.83	342,523
21 May 21	32.79000 -0.86	34.07	32.75	33.91	333,675
20 May 21	33.65000 +0.54	33.70	32.77	33.06	679,722
19 May 21	33.11000 -0.46	33.61	32.81	33.12	881,486
18 May 21	33.57000 -0.05	34.09	32.59	33.43	460,232
17 May 21	33.62000 -0.69	34.65	33.09	34.08	197,793
14 May 21	34.31000 +1.49	34.46	32.98	33.12	445,128
13 May 21	32.82000 +0.53	33.74	31.92	32.22	746,730
12 May 21	32.29000 -1.21	33.69	32.00	33.02	616,002
11 May 21	33.50000 -1.50	34.77	33.30	34.69	535,135
10 May 21	35.00000 -2.12	37.13	34.73	36.73	1,077,029
07 May 21	37.12000 +2.89	37.78	33.50	33.74	3,637,996
06 May 21	34.23000 -12.27	34.51	30.75	31.00	5,866,800
05 May 21	46.50000 -0.79	47.56	45.51	47.24	141,190
04 May 21	47.29000 +0.02	47.83	46.80	47.30	99,140
03 May 21	47.27000 +0.16	48.23	46.99	47.68	211,827
30 Apr 21	47.11000 -0.13	47.67	47.00	47.00	126,615
29 Apr 21	47.24000 +0.56	47.55	46.20	46.96	163,626
28 Apr 21	46.68000 -0.09	47.21	46.39	46.86	144,361
27 Apr 21	46.77000 +0.03	46.91	45.61	46.74	228,793
26 Apr 21	46.74000 +0.38	47.02	46.15	46.57	243,795
23 Apr 21	46.36000 +0.05	47.08	46.17	46.31	151,608
22 Apr 21	46.31000 -0.50	47.04	45.96	47.04	167,426
21 Apr 21	46.81000 -0.01	47.15	45.88	46.97	134,141
20 Apr 21	46.82000 -1.10	47.84	46.28	47.65	143,352
19 Apr 21	47.92000 -2.90	50.51	47.69	50.47	144,607
16 Apr 21	50.82000 +0.75	51.02	49.63	50.43	205,011
15 Apr 21	50.07000 +0.75	50.12	49.14	49.42	100,472
14 Apr 21	49.32000 +0.24	49.88	49.05	49.17	175,042
13 Apr 21	49.08000 +0.46	49.10	48.03	48.65	242,385
12 Apr 21	48.62000 -0.10	49.87	48.44	48.95	156,330
09 Apr 21	48.72000 +1.40	48.82	46.99	47.48	115,789
08 Apr 21	47.32000 +0.19	47.57	46.26	47.30	262,991
07 Apr 21	47.13000 +0.00	47.19	46.69	47.11	273,859
06 Apr 21	47.13000 +0.25	47.33	46.80	46.80	223,065
05 Apr 21	46.88000 +0.48	46.97	46.21	46.73	162,188
01 Apr 21	46.40000 +0.78	47.21	45.20	45.22	180,775
31 Mar 21	45.62000 +0.42	46.05	44.85	45.11	336,574
30 Mar 21	45.20000 -0.01	46.62	45.06	45.19	149,296
29 Mar 21	45.21000 -0.72	46.46	44.32	45.88	205,659
26 Mar 21	45.93000 +0.90	45.93	44.90	45.34	276,457
25 Mar 21	45.03000 +0.56	45.53	44.00	44.45	197,844
24 Mar 21	44.47000 -0.18	45.16	44.34	44.74	187,248
23 Mar 21	44.65000 -0.62	45.49	44.61	45.30	212,924
22 Mar 21	45.27000 -1.23	46.60	45.00	46.52	176,683
19 Mar 21	46.50000 -0.59	47.02	46.07	46.44	391,017
18 Mar 21	47.09000 -0.43	47.72	46.76	47.70	161,351
17 Mar 21	47.52000 -0.66	48.28	47.23	48.28	225,171
16 Mar 21	48.18000 -0.22	48.65	47.60	48.12	206,305
15 Mar 21	48.39500 +0.94	48.74	46.82	47.54	392,618
12 Mar 21	47.46000 +0.18	48.16	47.11	47.30	164,057
11 Mar 21	47.28000 -0.75	49.15	46.78	47.93	181,265
10 Mar 21	48.03000 +1.93	48.57	46.13	46.29	672,117
09 Mar 21	46.10000 -0.88	47.79	46.08	47.78	711,119
08 Mar 21	46.98000 +0.13	47.59	46.35	47.27	517,528
05 Mar 21	46.85000 -0.23	47.49	46.02	47.31	581,211
04 Mar 21	47.08000 -1.99	49.96	46.82	49.30	220,484
03 Mar 21	49.07000 +0.83	50.03	47.52	48.44	122,990
02 Mar 21	48.24000 +0.02	49.23	47.19	48.64	153,396
01 Mar 21	48.22000 +2.31	48.36	46.31	47.23	207,232
26 Feb 21	45.91000 +0.68	46.53	43.09	43.87	353,517
25 Feb 21	45.23000 -1.57	48.64	45.18	46.67	296,507
24 Feb 21	46.80000 +0.14	48.08	46.35	46.58	475,660
23 Feb 21	46.66000 -0.47	48.41	46.33	47.08	389,173
22 Feb 21	47.13000 -2.19	49.26	46.99	49.26	236,383
19 Feb 21	49.32000 -0.55	50.92	49.30	49.90	261,890
18 Feb 21	49.87000 -0.37	50.45	47.96	49.75	186,436
17 Feb 21	50.24000 +0.18	50.72	49.18	49.70	205,903
16 Feb 21	50.06000 -1.90	52.13	49.75	52.13	203,405
12 Feb 21	51.96000 +0.71	52.46	48.47	50.79	240,718
11 Feb 21	51.25000 +2.18	51.67	48.74	49.11	266,647
10 Feb 21	49.07000 +0.54	49.49	48.55	48.55	177,878
09 Feb 21	48.53000 +0.88	48.88	47.19	48.05	141,941
08 Feb 21	47.65000 +1.03	47.82	46.49	46.67	109,926
05 Feb 21	46.62000 -0.14	48.21	46.06	47.18	91,426
04 Feb 21	46.76000 +1.63	46.80	45.10	45.10	230,609
03 Feb 21	45.13000 -0.67	45.66	44.45	45.66	171,621
02 Feb 21	45.80000 +1.36	46.44	44.42	44.77	169,396
01 Feb 21	44.44000 -0.04	45.43	43.01	45.00	273,783
29 Jan 21	44.48000 -1.31	45.58	44.17	45.53	215,352
28 Jan 21	45.79000 -0.84	47.20	44.94	47.16	225,514
27 Jan 21	46.63000 -0.88	47.10	44.72	46.69	311,794
26 Jan 21	47.51000 -0.48	48.69	47.45	48.33	161,118
25 Jan 21	47.99000 +0.44	48.13	46.53	47.06	198,676
22 Jan 21	47.55000 -0.30	47.95	46.44	47.60	161,336
21 Jan 21	47.85000 -0.61	48.97	47.85	48.79	139,801
20 Jan 21	48.46000 +0.14	48.78	47.92	48.23	143,340
19 Jan 21	48.32000 -0.69	50.99	47.61	49.47	205,281
15 Jan 21	49.01000 -0.68	50.26	48.92	49.45	223,530
14 Jan 21	49.69000 -0.62	51.30	49.18	50.50	170,977
13 Jan 21	50.31000 -0.84	52.73	50.31	51.53	174,628
12 Jan 21	51.15000 -2.40	53.80	50.99	53.58	318,719
11 Jan 21	53.55000 -0.55	53.89	52.83	53.36	165,586
08 Jan 21	54.10000 -0.60	55.07	53.26	54.75	242,996
07 Jan 21	54.70000 +0.22	56.10	53.86	54.82	388,883
06 Jan 21	54.48000 +4.76	54.90	50.90	51.00	478,486
05 Jan 21	49.72000 +1.03	50.34	48.63	48.63	200,062
04 Jan 21	48.69000 -0.46	49.99	48.33	49.24	263,599
31 Dec 20	49.15000 +0.65	49.53	48.00	48.54	192,221
30 Dec 20	48.50000 +0.96	48.70	47.61	47.61	209,195
29 Dec 20	47.54000 -0.52	48.83	47.09	48.05	150,705
28 Dec 20	48.06000 -0.81	49.28	47.90	49.28	246,236
24 Dec 20	48.87000 -0.25	49.56	48.61	49.18	52,679
23 Dec 20	49.12000 -0.16	50.26	48.97	49.47	142,945
22 Dec 20	49.28000 +0.52	49.64	48.49	48.76	113,186
21 Dec 20	48.76000 -1.92	50.19	47.89	50.19	183,836
18 Dec 20	50.68000 +0.11	51.25	50.21	50.80	476,903
17 Dec 20	50.57000 +1.03	51.31	49.64	49.64	171,417
16 Dec 20	49.54000 +0.23	50.38	48.73	49.62	189,576
15 Dec 20	49.31000 +1.33	49.53	47.58	48.30	229,459
14 Dec 20	47.98000 +1.22	48.40	46.95	47.15	253,393
11 Dec 20	46.76000 -0.07	47.38	45.85	45.85	138,282
10 Dec 20	46.83000 -0.65	47.35	45.48	47.35	157,304
09 Dec 20	47.48000 +2.04	47.86	45.70	46.34	223,807
08 Dec 20	45.44000 +0.53	45.62	44.56	44.94	190,362
07 Dec 20	44.91000 -0.20	45.46	44.48	44.96	199,440
04 Dec 20	45.11000 -0.67	46.23	44.73	45.91	232,930
03 Dec 20	45.78000 -0.11	46.35	45.31	45.79	107,949
02 Dec 20	45.89000 -0.12	46.45	44.90	45.67	190,628
01 Dec 20	46.01000 +0.43	46.97	45.72	46.18	168,891
30 Nov 20	45.58000 -1.93	47.30	45.32	46.56	278,936
27 Nov 20	47.51000 +0.44	47.59	46.55	46.88	78,675
25 Nov 20	47.07000 +0.17	47.40	45.53	46.78	189,941
24 Nov 20	46.90000 +0.29	48.13	46.60	47.05	279,850
23 Nov 20	46.61000 -0.28	47.88	46.40	46.91	242,672
20 Nov 20	46.89000 -1.43	48.97	46.53	47.45	493,137
19 Nov 20	48.32000 -1.23	49.24	47.50	49.24	132,045
18 Nov 20	49.55000 -0.65	50.90	49.34	50.45	164,841
17 Nov 20	50.20000 -0.99	51.00	49.59	51.00	210,487
16 Nov 20	51.19000 +1.03	51.58	50.81	50.89	161,583
13 Nov 20	50.16000 +0.80	50.49	48.91	49.27	129,296
12 Nov 20	49.36000 -0.07	50.71	47.45	49.46	263,164
11 Nov 20	49.43000 +0.34	49.43	47.26	49.11	105,137
10 Nov 20	49.09000 +2.50	49.88	47.03	47.11	209,630
09 Nov 20	46.59000 -0.26	51.35	46.37	47.88	194,056
06 Nov 20	46.85000 -1.50	52.71	46.85	48.74	121,027
05 Nov 20	48.35000 +1.61	48.88	46.65	46.72	163,017
04 Nov 20	46.74000 -0.35	47.96	45.69	46.20	187,429
03 Nov 20	47.09000 -0.78	49.48	46.99	48.67	145,136
02 Nov 20	47.87000 +1.14	50.39	47.32	50.39	227,272
30 Oct 20	46.73000 -3.68	50.62	45.99	49.81	312,014
29 Oct 20	50.41000 -1.92	57.41	50.09	57.41	265,496
28 Oct 20	52.33000 -0.41	53.09	51.66	51.85	173,803
27 Oct 20	52.74000 -1.76	54.94	52.20	54.34	166,263
26 Oct 20	54.50000 -0.72	54.78	53.94	54.67	168,696
23 Oct 20	55.22000 +1.44	55.47	53.80	54.04	149,552
22 Oct 20	53.78000 +0.49	54.38	52.94	53.21	179,136
21 Oct 20	53.29000 +2.62	53.41	50.90	50.96	182,252
20 Oct 20	50.67000 +0.48	50.88	49.73	50.71	132,048
19 Oct 20	50.19000 +0.59	50.74	49.51	49.71	109,621
16 Oct 20	49.60000 +0.62	49.64	48.76	48.87	131,424
15 Oct 20	48.98000 +0.27	49.59	47.71	48.19	135,414
14 Oct 20	48.71000 +1.57	49.03	46.99	46.99	162,567
13 Oct 20	47.14000 -2.00	48.67	46.39	48.62	91,729
12 Oct 20	49.14000 +2.16	49.37	46.68	47.02	166,749
09 Oct 20	46.98000 +0.01	48.13	46.79	47.47	123,672
08 Oct 20	46.97000 +1.60	47.29	45.91	45.91	99,152
07 Oct 20	45.37000 +0.54	45.66	44.87	45.07	159,118
06 Oct 20	44.83000 -0.55	45.72	44.52	45.72	208,285
05 Oct 20	45.38000 +0.73	45.98	44.98	44.98	84,209
02 Oct 20	44.65000 +0.24	44.80	43.61	43.81	121,281
01 Oct 20	44.41000 -0.12	44.80	43.88	44.80	93,211
30 Sep 20	44.53000 +0.57	44.66	43.68	44.21	185,070
29 Sep 20	43.96000 -0.12	44.27	43.05	44.13	140,044
28 Sep 20	44.08000 +0.90	44.41	43.64	43.77	143,034
25 Sep 20	43.18000 +0.18	43.34	42.58	42.71	171,559
24 Sep 20	43.00000 +0.90	43.64	41.74	42.11	138,842
23 Sep 20	42.10000 -1.13	44.20	42.04	43.38	139,525
22 Sep 20	43.23000 +0.59	43.53	42.28	42.67	143,039
21 Sep 20	42.64000 -1.57	43.97	41.51	43.57	168,682
18 Sep 20	44.21000 -0.33	45.00	43.18	45.00	478,631
17 Sep 20	44.54000 -1.39	45.99	44.43	45.59	221,030
16 Sep 20	45.93000 -0.23	46.88	45.78	46.31	244,207
15 Sep 20	46.16000 -0.73	47.34	45.68	47.34	93,319
14 Sep 20	46.89000 -0.24	47.56	46.58	47.56	110,689
11 Sep 20	47.13000 -1.67	48.79	46.80	48.52	97,255
10 Sep 20	48.80000 -1.39	51.07	48.57	50.31	205,957
09 Sep 20	50.19000 +2.11	50.58	48.24	48.66	293,067
08 Sep 20	48.08000 +0.35	48.47	44.92	47.51	164,255
04 Sep 20	47.73000 -0.75	49.33	47.17	49.14	159,809
03 Sep 20	48.48000 -0.49	49.79	48.04	49.07	219,614
02 Sep 20	48.97000 +0.00	49.67	48.71	48.98	104,791
01 Sep 20	48.97000 +0.26	49.16	46.25	48.47	115,984
31 Aug 20	48.71000 -0.05	49.18	48.25	48.56	161,357
28 Aug 20	48.76000 -0.40	49.51	48.55	49.18	99,263
27 Aug 20	49.15500 +0.34	49.67	48.53	48.95	112,612
26 Aug 20	48.81000 -1.25	50.46	48.81	50.07	144,709
25 Aug 20	50.06000 +0.64	50.08	49.30	49.83	149,732
24 Aug 20	49.42000 +1.14	49.42	48.05	48.35	129,541
21 Aug 20	48.28000 -0.13	48.42	47.75	48.07	86,364
20 Aug 20	48.41000 +0.48	48.44	47.43	47.43	121,682
19 Aug 20	47.93000 +0.40	48.45	47.28	47.65	142,509
18 Aug 20	47.53000 +0.50	47.73	46.66	47.11	119,665
17 Aug 20	47.03000 -0.02	47.59	46.74	47.15	169,829
14 Aug 20	47.05000 -0.76	47.53	46.56	47.46	135,955
13 Aug 20	47.81000 +0.37	48.41	47.16	47.16	151,406
12 Aug 20	47.44000 -0.37	48.49	47.09	48.46	165,074
11 Aug 20	47.81000 +1.07	48.36	46.74	47.32	272,309
10 Aug 20	46.74000 -0.25	47.31	46.55	47.31	99,525
07 Aug 20	46.99000 +1.46	47.29	45.21	45.32	148,476
06 Aug 20	45.53000 -0.42	46.35	45.14	45.79	139,514
05 Aug 20	45.94500 +0.69	46.44	45.39	45.62	197,216
04 Aug 20	45.26000 -1.10	46.47	44.17	46.00	247,882
03 Aug 20	46.36000 +0.04	47.14	46.15	46.50	104,725
31 Jul 20	46.32000 -0.53	46.89	45.42	46.75	232,262
30 Jul 20	46.85000 -0.10	47.83	44.78	46.31	291,535
29 Jul 20	46.95000 +1.04	47.24	46.15	46.15	95,375
28 Jul 20	45.91000 -0.78	46.71	45.84	46.43	69,595
27 Jul 20	46.69000 -0.24	47.01	46.28	46.85	47,844
24 Jul 20	46.93000 -0.98	48.15	46.79	47.84	84,354
23 Jul 20	47.91000 +0.86	48.04	46.96	47.10	224,058
22 Jul 20	47.05000 -0.29	47.43	46.73	47.25	175,713
21 Jul 20	47.34000 +0.43	47.99	46.96	47.20	263,621
20 Jul 20	46.91000 -0.56	48.06	46.41	47.42	142,689
17 Jul 20	47.47000 +0.07	47.79	46.72	47.42	176,645
16 Jul 20	47.40000 -0.26	48.56	47.30	47.44	144,785
15 Jul 20	47.66000 +0.61	49.03	45.35	47.96	355,910
14 Jul 20	47.05000 +1.65	47.13	45.22	45.33	175,894
13 Jul 20	45.40000 -0.35	46.53	45.39	46.23	129,710
10 Jul 20	45.75000 +0.92	46.11	44.76	44.99	150,617
09 Jul 20	44.83000 -0.24	45.83	44.50	45.83	190,800
08 Jul 20	45.07000 +0.36	45.11	44.44	44.67	157,517
07 Jul 20	44.71000 -0.69	45.13	44.42	45.13	186,747
06 Jul 20	45.40000 +0.77	45.60	44.81	45.42	198,328
02 Jul 20	44.63000 +0.22	45.44	44.18	45.14	150,211
01 Jul 20	44.41000 -0.59	45.32	44.24	45.17	140,473
30 Jun 20	45.00000 +0.26	45.27	44.44	44.60	207,822
29 Jun 20	44.74000 +1.22	44.99	43.63	43.97	169,737
26 Jun 20	43.52000 -0.50	44.17	43.13	44.00	543,676
25 Jun 20	44.02000 +0.20	44.19	43.04	43.70	222,591
24 Jun 20	43.82000 -0.79	44.08	42.84	44.07	174,666
23 Jun 20	44.61000 +1.32	44.71	43.29	43.96	197,566
22 Jun 20	43.29000 +0.45	43.35	41.97	42.58	106,603
19 Jun 20	42.84000 -0.10	43.13	42.20	43.00	255,069
18 Jun 20	42.94000 +0.97	43.13	41.80	41.80	148,912
17 Jun 20	41.97000 -0.63	42.69	41.41	42.67	124,291
16 Jun 20	42.60000 +0.34	44.19	41.46	43.63	239,612
15 Jun 20	42.26000 +0.44	43.47	41.54	43.25	331,124
12 Jun 20	41.82000 +2.44	42.27	40.40	40.85	346,396
11 Jun 20	39.37500 -1.47	40.06	38.84	39.16	325,949
10 Jun 20	40.84000 -0.57	41.70	40.08	41.23	135,456
09 Jun 20	41.41000 -0.40	42.08	40.59	41.24	113,582
08 Jun 20	41.81000 -0.61	43.37	41.50	43.00	130,505
05 Jun 20	42.42000 +2.86	43.04	40.14	41.08	146,415
04 Jun 20	39.56000 +0.38	39.89	38.64	38.92	104,186
03 Jun 20	39.18000 +1.10	39.60	38.12	38.12	130,970
02 Jun 20	38.08000 +0.64	38.21	37.15	37.57	78,696
01 Jun 20	37.44000 -1.23	38.96	37.39	38.96	178,845
29 May 20	38.67000 +0.22	38.74	37.49	38.29	174,776
28 May 20	38.45000 -0.47	40.00	38.27	39.75	169,824
27 May 20	38.92000 +3.22	38.94	35.33	36.68	250,550
26 May 20	35.70000 -0.30	37.30	35.50	37.30	156,844
22 May 20	36.00000 +0.35	36.00	35.38	35.84	78,700
21 May 20	35.65000 +0.86	36.19	34.82	34.82	166,087
20 May 20	34.79000 +2.27	35.06	32.96	33.19	192,287
19 May 20	32.52000 -0.95	33.40	32.46	33.40	194,498
18 May 20	33.47000 +2.89	33.61	32.05	32.17	197,804
15 May 20	30.58000 +1.03	30.74	29.13	29.43	176,306
14 May 20	29.55000 -0.03	29.56	28.03	28.86	195,781
13 May 20	29.58000 -1.59	30.75	28.65	30.75	192,492
12 May 20	31.17000 -1.10	32.57	31.02	32.41	237,232
11 May 20	32.27000 -1.24	33.50	32.23	33.41	220,034
08 May 20	33.51000 +1.78	33.70	32.08	32.36	116,496
07 May 20	31.73000 +0.23	32.36	30.96	31.82	316,739
06 May 20	31.50000 -2.62	34.20	31.41	34.07	266,350
05 May 20	34.12000 +0.22	35.07	34.08	34.23	222,452
04 May 20	33.90000 -0.37	34.33	33.27	33.84	143,997
01 May 20	34.27000 -1.21	35.14	33.62	34.43	220,678
30 Apr 20	35.48000 -3.09	37.95	35.33	37.41	295,099
29 Apr 20	38.57000 +1.82	39.74	36.60	38.07	140,230
28 Apr 20	36.75000 +0.79	37.20	35.23	36.03	147,717
27 Apr 20	35.96000 +1.91	36.40	34.25	34.25	87,340
24 Apr 20	34.05000 +0.04	34.45	33.12	34.11	93,771
23 Apr 20	34.01000 -0.65	35.60	33.94	34.77	169,862
22 Apr 20	34.66000 -0.70	37.72	34.20	36.16	100,346
21 Apr 20	35.36000 -0.47	35.70	34.42	34.90	108,473
20 Apr 20	35.83000 -0.66	36.60	35.10	35.54	82,576
17 Apr 20	36.49000 +1.13	37.40	35.91	35.91	126,792
16 Apr 20	35.36000 -0.30	36.38	33.99	36.13	168,563
15 Apr 20	35.66000 -1.74	37.68	35.31	35.91	132,783
14 Apr 20	37.40000 +0.70	39.05	36.95	37.88	129,568
13 Apr 20	36.70000 -1.57	38.81	36.34	37.84	110,522
09 Apr 20	38.27000 +3.96	38.39	34.44	35.10	216,712
08 Apr 20	34.31000 +1.62	34.85	32.75	33.30	132,944
07 Apr 20	32.69000 -0.77	34.88	32.30	34.26	175,933
06 Apr 20	33.46000 +1.15	34.47	32.77	33.60	161,265
03 Apr 20	32.31000 -1.79	34.08	31.64	33.64	164,313
02 Apr 20	34.10000 -0.53	35.78	32.95	34.53	171,684
01 Apr 20	34.63000 -1.61	36.08	33.77	35.17	208,951
31 Mar 20	36.24000 +1.42	36.60	34.32	34.54	194,367
30 Mar 20	34.82000 +1.47	35.00	32.73	33.50	178,527
27 Mar 20	33.35000 +0.12	34.05	31.27	32.16	186,772
26 Mar 20	33.23000 +0.40	33.75	32.27	33.25	264,834
25 Mar 20	32.83000 -1.28	34.92	31.09	33.81	242,354
24 Mar 20	34.11000 +3.36	34.12	32.13	32.13	257,771
23 Mar 20	30.75000 +1.84	30.88	27.86	30.39	264,247
20 Mar 20	28.91000 -0.31	31.16	27.31	29.58	405,452
19 Mar 20	29.22000 +1.48	29.82	25.34	27.76	315,152
18 Mar 20	27.74000 -8.16	34.34	27.17	33.87	346,506
17 Mar 20	35.90000 +3.09	35.91	31.93	33.37	380,735
16 Mar 20	32.81000 -2.04	34.57	31.09	31.79	259,093
13 Mar 20	34.85000 +1.42	35.04	33.30	34.63	197,930
12 Mar 20	33.43000 -3.64	34.95	32.35	34.70	253,102
11 Mar 20	37.07000 -2.17	38.55	36.60	38.28	167,557
10 Mar 20	39.24000 +0.37	40.31	37.70	39.79	190,864
09 Mar 20	38.87000 -3.43	40.10	38.34	40.10	203,414
06 Mar 20	42.30000 +0.35	42.52	40.65	40.84	138,768
05 Mar 20	41.95000 -1.13	42.10	41.25	42.09	164,180
04 Mar 20	43.08000 +1.39	43.15	41.49	42.06	92,449
03 Mar 20	41.69000 -0.99	43.65	41.21	42.46	141,896
02 Mar 20	42.68000 +2.27	42.71	40.13	40.13	151,426
28 Feb 20	40.41000 -3.63	43.74	39.80	43.28	292,142
27 Feb 20	44.04500 -2.47	46.87	43.95	45.83	304,068
26 Feb 20	46.51000 +1.56	46.59	45.00	45.05	285,249
25 Feb 20	44.95000 -0.49	45.76	44.75	45.45	179,353
24 Feb 20	45.44000 -0.66	45.73	43.88	45.44	147,119
21 Feb 20	46.10000 +2.65	46.98	43.78	44.90	436,625
20 Feb 20	43.45000 -0.10	43.71	42.81	43.44	69,848
19 Feb 20	43.55000 -0.03	43.88	43.14	43.70	123,111
18 Feb 20	43.58000 +0.07	44.18	43.29	43.52	126,953
14 Feb 20	43.51000 -0.16	43.85	43.36	43.70	95,753
13 Feb 20	43.67000 +0.42	43.69	43.11	43.24	96,863
12 Feb 20	43.25000 -0.73	44.09	43.24	44.09	94,846
11 Feb 20	43.98000 +0.46	44.02	43.49	43.58	89,639
10 Feb 20	43.52000 +0.45	43.54	43.04	43.08	96,796
07 Feb 20	43.07000 -0.27	43.26	42.72	43.26	56,115
06 Feb 20	43.34000 +0.72	43.44	42.63	42.63	70,562
05 Feb 20	42.62000 +0.94	42.62	41.79	41.97	146,753
04 Feb 20	41.68000 -1.29	43.32	41.65	43.28	133,809
03 Feb 20	42.97000 +0.03	43.36	42.91	43.07	159,361
31 Jan 20	42.94000 -0.87	44.14	42.82	43.72	206,876
30 Jan 20	43.81000 +0.00	44.18	42.99	43.53	184,629
29 Jan 20	43.81000 -0.62	44.52	43.81	44.52	172,517
28 Jan 20	44.43000 +0.62	44.71	43.90	43.94	213,530
27 Jan 20	43.81000 +0.37	43.93	42.14	43.00	117,315
24 Jan 20	43.44000 -0.18	43.64	43.08	43.59	127,346
23 Jan 20	43.62000 +0.33	43.62	42.80	43.08	240,827
22 Jan 20	43.29000 +1.12	43.34	42.26	42.26	290,548
21 Jan 20	42.17000 +0.00	42.30	41.88	42.09	182,761
17 Jan 20	42.17000 +0.55	42.29	41.60	41.97	172,013
16 Jan 20	41.62000 +0.65	41.79	40.95	41.17	157,833
15 Jan 20	40.97000 +0.66	41.13	40.37	40.38	159,760
14 Jan 20	40.31500 -0.05	40.65	39.62	40.31	556,119
13 Jan 20	40.36000 +0.19	40.52	39.54	40.23	399,351
10 Jan 20	40.17000 -0.63	40.99	39.78	40.99	208,077
09 Jan 20	40.80000 +0.40	41.00	40.37	40.54	394,737
08 Jan 20	40.40000 -0.55	41.05	40.40	40.87	123,467
07 Jan 20	40.95000 -1.02	41.86	40.89	41.79	166,657
06 Jan 20	41.97000 +0.68	42.11	40.75	41.08	190,047
03 Jan 20	41.29000 +0.54	41.34	40.42	40.52	359,087
02 Jan 20	40.75000 -0.46	41.44	40.51	41.26	172,889
31 Dec 19	41.21000 +0.20	41.60	40.99	41.01	293,524
30 Dec 19	41.01000 -0.48	41.50	40.75	41.46	211,016
27 Dec 19	41.49000 -0.50	41.99	41.41	41.95	182,949
26 Dec 19	41.99000 -0.06	42.18	41.75	42.04	111,392
24 Dec 19	42.05000 -0.03	42.23	41.89	42.05	53,915
23 Dec 19	42.08000 +0.01	42.28	41.17	42.08	232,117
20 Dec 19	42.07000 -0.35	42.75	41.98	42.59	1,059,565
19 Dec 19	42.42000 -0.04	42.85	42.15	42.46	361,518
18 Dec 19	42.46000 +0.10	42.79	42.23	42.36	421,882
17 Dec 19	42.36000 +0.48	42.39	41.70	41.86	156,026
16 Dec 19	41.88500 +0.00	42.09	41.67	42.09	232,363
13 Dec 19	41.88000 -0.37	42.62	41.74	42.03	229,722
12 Dec 19	42.25000 +0.75	42.30	41.42	41.46	182,944
11 Dec 19	41.50000 +0.15	41.50	40.90	41.35	223,046
10 Dec 19	41.35000 +0.62	41.41	40.70	40.70	174,106
09 Dec 19	40.73000 +0.19	41.12	40.44	40.44	289,889
06 Dec 19	40.54000 +0.73	41.05	40.00	40.04	367,189
05 Dec 19	39.81000 +0.39	39.91	39.20	39.44	276,758
04 Dec 19	39.42000 +0.05	39.76	39.21	39.51	217,648
03 Dec 19	39.37000 +0.07	39.41	38.90	39.06	258,393
02 Dec 19	39.30000 -0.26	39.70	39.02	39.59	166,255
29 Nov 19	39.56000 -0.06	39.94	39.40	39.61	121,678
27 Nov 19	39.62000 +0.45	39.84	38.99	39.24	158,955
26 Nov 19	39.17000 +1.75	39.51	37.40	38.41	285,801
25 Nov 19	37.42000 +0.81	37.87	36.56	36.82	383,466
22 Nov 19	36.61000 +0.20	36.80	36.20	36.45	211,487
21 Nov 19	36.41000 -0.86	37.51	36.18	37.33	228,359
20 Nov 19	37.27000 +0.40	37.47	36.80	36.80	266,615
19 Nov 19	36.87000 +0.33	37.23	36.61	36.71	215,537
18 Nov 19	36.54000 +0.61	36.83	36.09	36.10	203,960
15 Nov 19	35.93000 -0.07	36.36	35.58	36.20	737,384
14 Nov 19	36.00000 +0.83	36.42	35.40	35.54	267,525
13 Nov 19	35.17000 -0.60	35.77	35.00	35.62	193,609
12 Nov 19	35.77000 +0.69	35.83	34.99	35.18	164,512
11 Nov 19	35.08000 +0.40	35.14	34.32	34.74	180,932
08 Nov 19	34.68000 -0.27	35.62	34.29	34.97	289,122
07 Nov 19	34.95000 -0.79	36.29	34.34	36.09	493,638
06 Nov 19	35.74000 +0.32	35.86	34.93	35.47	201,665
05 Nov 19	35.42000 -0.28	36.28	35.36	35.73	160,109
04 Nov 19	35.70000 -0.28	36.50	35.64	36.19	213,467
01 Nov 19	35.98000 +0.17	36.24	35.43	35.92	227,156
31 Oct 19	35.81000 +0.29	35.96	35.49	35.60	374,346
30 Oct 19	35.52000 +0.58	35.89	34.58	35.03	264,865
29 Oct 19	34.94000 -0.13	35.46	34.79	35.07	196,721
28 Oct 19	35.07000 +0.28	35.52	34.84	34.84	117,233
25 Oct 19	34.79000 +0.20	35.01	34.26	34.51	139,903
24 Oct 19	34.59000 -0.60	35.37	34.57	35.19	172,832
23 Oct 19	35.19000 -1.04	36.46	35.15	36.15	216,561
22 Oct 19	36.23000 -0.49	36.74	36.18	36.67	293,726
21 Oct 19	36.72000 +0.06	37.12	36.64	36.79	155,342
18 Oct 19	36.66500 -0.13	36.80	36.02	36.61	155,644
17 Oct 19	36.80000 -0.28	37.31	36.65	37.10	134,505
16 Oct 19	37.08000 +0.28	37.40	36.51	36.63	328,064
15 Oct 19	36.80000 -1.40	38.10	36.42	38.07	569,030
14 Oct 19	38.19500 +0.28	38.58	37.72	37.72	326,183
11 Oct 19	37.92000 -0.35	38.65	37.36	38.05	335,157
10 Oct 19	38.27000 +0.39	38.37	35.66	38.01	958,646
09 Oct 19	37.88000 -11.06	39.83	36.42	37.26	3,209,364
08 Oct 19	48.94000 -1.10	49.85	48.62	49.71	116,273
07 Oct 19	50.04000 -0.48	50.51	49.85	50.37	100,369
04 Oct 19	50.52000 +1.11	50.55	49.40	49.40	71,227
03 Oct 19	49.41000 -0.06	49.67	48.98	49.28	108,062
02 Oct 19	49.47000 -1.08	50.54	49.07	50.18	121,964
01 Oct 19	50.55000 -0.69	51.93	50.22	51.31	136,018
30 Sep 19	51.24000 +0.30	51.58	50.83	50.93	134,127
27 Sep 19	50.94000 -0.66	51.91	50.70	51.75	101,822
26 Sep 19	51.60000 -0.52	52.14	50.78	52.05	156,080
25 Sep 19	52.11500 +1.41	52.18	50.72	50.93	144,919
24 Sep 19	50.71000 +0.68	50.83	49.74	50.03	173,875
23 Sep 19	50.03000 +0.08	50.21	49.65	49.96	79,931
20 Sep 19	49.95000 +0.41	50.13	49.29	49.55	273,955
19 Sep 19	49.54000 -0.49	50.45	49.41	50.17	112,654
18 Sep 19	50.03000 -0.01	50.45	49.46	50.09	135,789
17 Sep 19	50.04000 +0.42	50.14	49.31	49.46	93,001
16 Sep 19	49.62000 +0.00	49.95	48.94	49.49	98,694
13 Sep 19	49.62000 +0.18	49.72	48.79	49.29	114,565
12 Sep 19	49.44000 -0.30	49.89	48.77	49.76	158,617
11 Sep 19	49.74000 -0.19	50.68	49.44	49.94	191,884
10 Sep 19	49.93000 -0.95	51.07	49.70	50.78	193,528
09 Sep 19	50.88000 +0.73	51.15	49.74	50.21	176,630
06 Sep 19	50.15000 +0.41	50.23	49.20	49.84	168,182
05 Sep 19	49.74000 +0.12	50.70	49.71	49.90	122,535
04 Sep 19	49.62000 +0.51	49.70	48.92	49.33	53,096
03 Sep 19	49.11000 -0.17	49.43	48.85	49.17	125,926
30 Aug 19	49.28000 +0.02	49.44	48.88	49.37	106,041
29 Aug 19	49.26000 +0.32	49.55	49.03	49.31	74,753
28 Aug 19	48.94000 +0.37	49.12	48.46	48.50	134,388
27 Aug 19	48.57000 -0.35	49.15	48.40	49.13	80,809
26 Aug 19	48.92000 +0.21	49.06	48.63	48.96	82,123
23 Aug 19	48.71000 -0.78	49.83	48.47	49.52	129,676
22 Aug 19	49.49000 +0.36	49.52	48.79	49.16	78,164
21 Aug 19	49.13000 -0.17	49.41	49.03	49.39	58,904
20 Aug 19	49.30000 -0.71	50.00	49.28	49.89	64,108
19 Aug 19	50.01000 -0.09	50.69	50.01	50.50	76,378
16 Aug 19	50.10000 +1.13	50.25	48.78	49.07	250,409
15 Aug 19	48.97000 +0.33	49.20	48.46	48.70	93,327
14 Aug 19	48.64000 -0.07	49.00	48.09	48.20	189,703
13 Aug 19	48.71000 +0.28	48.75	47.88	48.40	105,290
12 Aug 19	48.43000 +0.40	48.80	47.78	47.94	124,998
09 Aug 19	48.03000 -0.35	48.51	47.99	48.30	179,440
08 Aug 19	48.38000 +0.29	49.03	48.07	48.23	168,880
07 Aug 19	48.09000 +0.09	48.33	47.19	47.61	80,945
06 Aug 19	48.00000 +0.78	48.35	47.36	47.50	138,745
05 Aug 19	47.22000 -0.22	47.35	46.60	47.09	170,934
02 Aug 19	47.44000 +0.57	47.69	46.69	46.84	93,738
01 Aug 19	46.87000 -0.96	47.76	46.51	47.37	240,616
31 Jul 19	47.83000 -0.06	48.75	47.46	47.95	216,307
30 Jul 19	47.89000 +0.34	48.02	47.39	47.39	126,070
29 Jul 19	47.55000 -0.53	48.39	47.48	48.16	151,568
26 Jul 19	48.08000 +0.61	48.16	47.32	47.50	144,987
25 Jul 19	47.47000 +0.18	47.68	47.25	47.42	141,800
24 Jul 19	47.29000 +0.38	47.42	46.56	46.94	173,458
23 Jul 19	46.91000 +0.03	47.01	46.26	46.88	111,628
22 Jul 19	46.88000 -0.35	47.28	46.79	47.23	88,596
19 Jul 19	47.23000 +0.13	47.53	46.94	47.00	139,035
18 Jul 19	47.10000 +0.03	47.37	46.62	47.03	167,976
17 Jul 19	47.07000 -0.51	47.62	46.79	47.52	121,103
16 Jul 19	47.58000 -0.15	47.82	47.46	47.66	85,711
15 Jul 19	47.73000 -0.13	48.02	47.41	47.98	72,690
12 Jul 19	47.86000 -0.14	48.25	47.53	48.05	89,103
11 Jul 19	48.00000 -0.19	48.44	47.72	48.23	116,030
10 Jul 19	48.19000 +0.19	48.78	47.74	48.07	137,558
09 Jul 19	48.00000 +0.09	48.08	47.71	47.96	93,217
08 Jul 19	47.91000 -0.06	48.23	47.77	47.93	118,344
05 Jul 19	47.97000 +0.65	47.97	47.00	47.24	52,921
03 Jul 19	47.32000 +0.32	47.75	47.15	47.15	51,841
02 Jul 19	47.00000 +0.25	47.11	46.56	46.87	147,141
01 Jul 19	46.75000 -0.15	47.29	46.55	47.05	114,203
28 Jun 19	46.90000 +0.62	47.40	46.28	46.41	702,528
27 Jun 19	46.28000 +0.62	46.52	45.60	45.85	153,109
26 Jun 19	45.66000 -0.66	46.94	45.47	46.34	187,928
25 Jun 19	46.32000 +0.24	46.46	45.85	46.14	163,361
24 Jun 19	46.08000 -0.51	46.83	45.86	46.58	146,453
21 Jun 19	46.59000 -0.41	47.48	46.39	46.86	224,000
20 Jun 19	47.00000 -0.16	47.56	46.46	47.47	191,742
19 Jun 19	47.16000 +0.65	47.28	46.35	46.61	89,896
18 Jun 19	46.51000 +0.13	46.86	46.40	46.56	116,564
17 Jun 19	46.38000 -0.04	46.69	46.22	46.43	110,113
14 Jun 19	46.42000 +0.00	46.81	46.35	46.48	189,464
13 Jun 19	46.42000 -0.16	47.10	46.37	46.74	222,230
12 Jun 19	46.58000 +0.50	46.64	46.03	46.14	177,542
11 Jun 19	46.08000 -0.47	46.72	46.00	46.62	288,378
10 Jun 19	46.55000 +0.16	46.77	45.97	46.31	198,684
07 Jun 19	46.39000 -0.10	46.78	45.88	46.30	151,411
06 Jun 19	46.49000 +0.61	46.49	45.90	46.05	126,960
05 Jun 19	45.88000 +0.75	45.88	45.10	45.17	85,602
04 Jun 19	45.13000 +0.18	45.28	44.51	45.28	141,815
03 Jun 19	44.95000 +0.35	44.97	44.14	44.58	123,177
31 May 19	44.60000 +0.12	44.61	43.59	44.17	165,178
30 May 19	44.48000 -0.38	45.22	44.26	44.91	105,847
29 May 19	44.86000 +0.00	44.90	44.48	44.75	108,477
28 May 19	44.86000 -0.06	45.37	44.69	44.98	102,986
24 May 19	44.92000 -0.04	45.20	44.79	45.19	94,066
23 May 19	44.96000 -0.24	45.18	44.53	45.06	114,234
22 May 19	45.20000 +0.13	45.45	43.39	45.06	182,881
21 May 19	45.07000 +0.16	45.63	44.62	45.17	149,908
20 May 19	44.91000 -0.27	45.82	44.44	45.01	132,898
17 May 19	45.18000 -0.44	46.02	45.13	45.51	495,000
16 May 19	45.62000 +0.44	46.05	45.24	45.29	204,465
15 May 19	45.18000 +0.13	45.32	44.85	44.85	144,073
14 May 19	45.05000 +0.46	45.21	44.54	44.54	160,211
13 May 19	44.59000 -0.42	45.17	44.22	44.71	149,615
10 May 19	45.01000 -0.42	45.78	44.88	45.36	262,992
09 May 19	45.43000 +0.13	45.83	45.22	45.22	163,991
08 May 19	45.30000 +0.01	45.71	45.01	45.31	124,188
07 May 19	45.29000 -0.68	46.24	45.22	45.95	148,501
06 May 19	45.97000 +0.67	46.30	44.91	45.14	230,829
03 May 19	45.30000 +1.80	45.46	43.65	43.70	316,293
02 May 19	43.50000 +1.11	44.25	42.04	43.64	285,435
01 May 19	42.39000 +0.17	42.95	42.23	42.47	293,659
30 Apr 19	42.22000 +0.60	42.24	41.36	41.76	172,246
29 Apr 19	41.62000 -0.27	42.29	41.60	42.00	89,721
26 Apr 19	41.89000 +0.47	41.98	41.12	41.57	154,232
25 Apr 19	41.42000 +0.67	41.45	40.23	40.77	125,866
24 Apr 19	40.75000 +0.71	41.00	39.94	40.05	78,379
23 Apr 19	40.04000 +0.43	40.50	39.43	39.71	70,797
22 Apr 19	39.61000 +0.00	39.67	39.32	39.54	53,572
18 Apr 19	39.61000 +0.11	40.06	39.44	39.44	65,152
17 Apr 19	39.50000 +0.22	39.68	39.07	39.43	89,744
16 Apr 19	39.28000 +0.99	39.35	38.47	38.47	76,077
15 Apr 19	38.29000 -0.02	38.68	38.14	38.43	61,851
12 Apr 19	38.31000 -0.65	39.15	38.27	39.15	92,597
11 Apr 19	38.96000 +0.71	38.99	38.22	38.28	89,231
10 Apr 19	38.25000 +0.70	38.25	37.64	37.73	159,134
09 Apr 19	37.55000 -0.08	37.87	37.50	37.55	95,631
08 Apr 19	37.63000 -0.14	37.81	37.33	37.81	112,284
05 Apr 19	37.77000 +0.25	37.84	37.27	37.52	113,579
04 Apr 19	37.52000 -0.06	37.84	37.35	37.38	241,657
03 Apr 19	37.58000 -2.17	38.80	37.21	38.18	290,878
02 Apr 19	39.75000 -0.32	40.04	39.46	40.04	70,996
01 Apr 19	40.07000 -0.01	40.45	39.66	40.33	115,831
29 Mar 19	40.08000 -0.22	40.49	39.51	40.49	122,610
28 Mar 19	40.30000 -0.01	40.45	39.98	40.29	65,343
27 Mar 19	40.31000 +0.36	40.40	39.83	39.90	161,938
26 Mar 19	39.95000 +0.25	40.00	39.50	39.70	59,465
25 Mar 19	39.70000 -0.04	39.91	39.50	39.69	123,158
22 Mar 19	39.74000 -0.37	40.14	39.50	39.93	141,264
21 Mar 19	40.11000 +0.53	40.30	39.44	39.50	87,081
20 Mar 19	39.58000 +0.00	40.15	39.42	39.62	145,744
19 Mar 19	39.58000 -0.49	40.23	39.50	40.13	77,579
18 Mar 19	40.07000 +0.07	40.23	39.78	39.98	80,461
15 Mar 19	40.00000 +0.15	40.27	39.80	39.88	174,156
14 Mar 19	39.85000 +0.00	39.98	39.71	39.85	65,941
13 Mar 19	39.85000 -0.20	40.58	39.83	40.14	123,383
12 Mar 19	40.05000 -0.06	40.25	39.65	40.12	96,549
11 Mar 19	40.11000 +0.23	40.24	39.82	39.99	62,898
08 Mar 19	39.88000 -0.02	40.03	39.51	39.51	85,790
07 Mar 19	39.90000 -0.66	40.60	39.90	40.52	124,407
06 Mar 19	40.56000 -0.73	41.30	40.52	41.18	96,368
05 Mar 19	41.29000 +0.18	41.55	40.74	41.16	124,004
04 Mar 19	41.11000 +0.27	41.45	40.75	40.76	139,855
01 Mar 19	40.84000 -0.25	41.37	40.22	41.37	212,169
28 Feb 19	41.09000 -0.22	41.80	41.06	41.43	153,163
27 Feb 19	41.31000 +0.28	41.34	40.73	40.95	102,530
26 Feb 19	41.03000 +0.11	41.35	40.57	40.90	147,043
25 Feb 19	40.92000 +0.12	41.08	40.35	40.62	129,130
22 Feb 19	40.80000 -0.47	41.09	40.00	40.01	213,122
21 Feb 19	41.27000 -0.80	42.39	40.99	42.10	143,121
20 Feb 19	42.07000 +1.03	42.45	40.98	40.98	183,053
19 Feb 19	41.04000 +0.43	41.19	40.30	40.37	92,829
15 Feb 19	40.61000 +0.92	40.68	39.49	39.87	99,042
14 Feb 19	39.69000 -0.09	40.03	39.63	39.65	102,336
13 Feb 19	39.78000 -0.10	40.07	39.55	39.89	107,307
12 Feb 19	39.88000 -0.15	40.48	39.74	40.10	82,625
11 Feb 19	40.03000 +0.43	40.04	39.33	39.61	48,048
08 Feb 19	39.60000 +0.35	39.68	39.08	39.08	65,276
07 Feb 19	39.25000 +0.41	39.28	38.61	38.61	41,708
06 Feb 19	38.84000 +0.13	38.87	38.26	38.72	38,666
05 Feb 19	38.71000 +0.04	38.90	38.38	38.66	51,747
04 Feb 19	38.67000 +0.17	39.16	38.25	38.38	62,095
01 Feb 19	38.50000 -0.07	38.78	38.24	38.25	73,052
31 Jan 19	38.57000 +0.72	38.61	37.69	37.85	107,095
30 Jan 19	37.85000 +0.01	38.21	37.59	37.86	102,835
29 Jan 19	37.84000 -0.15	38.04	37.61	37.99	58,850
28 Jan 19	37.99000 -0.28	38.35	37.61	38.14	85,243
25 Jan 19	38.27000 -0.13	38.75	38.24	38.70	42,911
24 Jan 19	38.40000 -0.30	38.77	37.91	37.91	37,892
23 Jan 19	38.70000 +0.18	38.89	38.23	38.59	80,100
22 Jan 19	38.52000 -0.37	40.19	38.34	38.69	109,972
18 Jan 19	38.89000 -0.59	40.45	38.84	39.49	185,889
17 Jan 19	39.48000 +0.64	39.84	38.76	38.85	291,126
16 Jan 19	38.84000 +1.14	39.40	37.57	37.85	281,174
15 Jan 19	37.70000 +1.59	37.72	36.32	37.03	359,534
14 Jan 19	36.11000 +0.18	36.52	35.59	35.86	109,139
11 Jan 19	35.93000 -0.37	36.32	35.69	36.09	210,053
10 Jan 19	36.30000 +0.55	36.53	34.87	35.54	287,922
09 Jan 19	35.75000 +0.34	36.32	35.06	35.40	240,195
08 Jan 19	35.41000 +0.01	35.51	34.91	35.51	181,004
07 Jan 19	35.40000 -0.77	36.19	35.35	36.07	149,591
04 Jan 19	36.17000 +0.33	36.79	35.29	36.11	134,871
03 Jan 19	35.84000 -0.06	36.27	35.25	35.84	91,020
02 Jan 19	35.90000 -0.64	36.54	35.66	36.20	135,854
31 Dec 18	36.54000 +0.56	36.59	35.68	36.03	158,277
28 Dec 18	35.98000 +0.20	36.49	35.58	35.85	139,868
27 Dec 18	35.78000 +0.17	35.79	34.73	35.11	105,010
26 Dec 18	35.61000 +0.85	35.74	34.08	34.57	147,788
24 Dec 18	34.76000 -0.98	36.70	34.76	35.74	91,168
21 Dec 18	35.74000 -1.29	37.14	35.74	37.03	749,179
20 Dec 18	37.03000 +0.29	37.08	35.92	36.64	341,417
19 Dec 18	36.74000 -0.26	37.60	36.41	37.07	211,460
18 Dec 18	37.00000 +0.55	37.22	36.41	36.54	188,145
17 Dec 18	36.45000 -0.06	36.96	35.33	36.42	425,243
14 Dec 18	36.51000 -0.09	36.98	36.31	36.49	94,749
13 Dec 18	36.60000 -0.88	37.97	36.13	37.29	116,475
12 Dec 18	37.48000 -0.26	38.09	37.42	37.89	94,079
11 Dec 18	37.74000 -0.17	38.25	37.54	38.25	114,022
10 Dec 18	37.91000 -0.06	38.19	37.35	37.94	150,552
07 Dec 18	37.97000 -0.04	38.15	37.70	38.09	90,003
06 Dec 18	38.01000 +0.77	38.05	36.86	36.86	117,899
04 Dec 18	37.24000 -1.09	38.30	37.15	38.30	122,680
03 Dec 18	38.33000 +0.27	38.37	37.29	38.25	119,041
30 Nov 18	38.06000 +0.48	38.21	37.32	37.58	157,844
29 Nov 18	37.58000 +0.07	37.81	37.16	37.40	77,136
28 Nov 18	37.51000 +0.70	37.76	36.69	36.82	136,100
27 Nov 18	36.81000 -0.26	37.44	36.60	36.90	92,999
26 Nov 18	37.07000 +0.37	37.34	36.78	36.93	60,037
23 Nov 18	36.70000 +0.21	37.01	36.04	36.27	33,657
21 Nov 18	36.49000 -0.08	37.21	36.30	36.58	58,901
20 Nov 18	36.57000 -0.97	37.76	36.56	37.32	124,306
19 Nov 18	37.54000 +0.22	37.83	37.21	37.25	60,546
16 Nov 18	37.32000 +0.38	37.39	36.44	36.54	155,090
15 Nov 18	36.94000 +0.76	36.99	35.91	36.10	62,335
14 Nov 18	36.18000 +0.08	36.82	35.97	36.28	107,930
13 Nov 18	36.10000 +0.48	36.72	35.33	35.63	180,210
12 Nov 18	35.62000 -1.84	36.17	34.90	35.11	212,354
09 Nov 18	37.46000 -0.45	38.77	37.36	37.85	152,639
08 Nov 18	37.91000 -1.69	40.34	36.26	40.34	349,276
07 Nov 18	39.60000 +0.18	41.27	38.43	39.48	91,613
06 Nov 18	39.42000 +1.11	39.42	38.02	38.23	63,047
05 Nov 18	38.31000 +0.03	38.94	38.25	38.27	97,155
02 Nov 18	38.28000 +0.67	38.46	37.35	37.81	144,938
01 Nov 18	37.61000 -0.89	39.03	37.58	38.72	130,543
31 Oct 18	38.50000 -0.53	39.51	38.38	39.21	81,400
30 Oct 18	39.03000 +1.12	39.08	37.71	37.97	65,441
29 Oct 18	37.91000 +0.15	38.34	37.56	38.08	100,272
26 Oct 18	37.76000 -0.61	38.50	37.33	38.14	101,517
25 Oct 18	38.37000 +0.78	38.48	36.99	37.78	119,445
24 Oct 18	37.59000 -0.76	38.59	37.57	38.29	53,242
23 Oct 18	38.35000 -0.14	38.62	37.71	38.24	57,622
22 Oct 18	38.49000 -0.22	39.37	38.27	38.71	58,222
19 Oct 18	38.71000 -0.64	39.59	38.51	39.30	81,356
18 Oct 18	39.35000 -0.19	39.67	38.95	39.38	82,039
17 Oct 18	39.54000 +0.61	39.79	38.78	38.83	81,599
16 Oct 18	38.93000 +0.37	39.92	37.74	38.51	102,119
15 Oct 18	38.56000 -0.01	39.03	38.30	38.44	68,533
12 Oct 18	38.57000 -1.22	40.84	38.30	40.00	161,923
11 Oct 18	39.79000 -2.25	41.97	39.72	41.97	124,927
10 Oct 18	42.04000 -0.41	42.91	41.99	42.44	125,042
09 Oct 18	42.45000 +0.34	42.56	41.98	42.02	134,104
08 Oct 18	42.11000 -0.14	42.56	42.00	42.25	86,919
05 Oct 18	42.25000 +0.11	42.42	41.77	42.11	80,534
04 Oct 18	42.14000 -0.06	42.49	41.93	42.19	95,213
03 Oct 18	42.20000 +0.54	42.25	41.29	41.73	98,469
02 Oct 18	41.66000 +0.16	41.74	41.39	41.49	75,406
01 Oct 18	41.50000 -1.12	42.76	41.38	42.76	66,207
28 Sep 18	42.62000 +0.43	42.82	42.04	42.16	92,149
27 Sep 18	42.19000 +0.01	42.71	41.81	42.19	46,225
26 Sep 18	42.18000 -0.38	42.65	42.08	42.65	96,906
25 Sep 18	42.56000 -0.07	42.89	42.42	42.70	61,266
24 Sep 18	42.63000 -0.26	42.87	42.44	42.86	110,024
21 Sep 18	42.89000 +0.79	43.47	42.07	42.07	240,993
20 Sep 18	42.10000 +0.25	42.34	41.16	42.01	80,640
19 Sep 18	41.85000 -0.76	42.77	41.80	42.53	108,697
18 Sep 18	42.61000 +0.61	42.94	40.88	42.13	299,022
17 Sep 18	42.00000 -0.30	42.37	41.79	42.25	120,180
14 Sep 18	42.30000 +1.06	42.32	41.23	41.23	123,590
13 Sep 18	41.24000 +0.32	41.61	40.72	40.92	43,824
12 Sep 18	40.92000 -0.30	41.22	40.78	41.10	55,116
11 Sep 18	41.22000 +0.34	41.23	40.77	40.89	83,137
10 Sep 18	40.88000 -0.70	41.67	40.83	41.67	54,125
07 Sep 18	41.58000 -0.19	41.76	41.37	41.43	72,020
06 Sep 18	41.77000 +0.24	41.89	41.36	41.44	75,748
05 Sep 18	41.53000 +0.44	41.86	40.78	41.00	59,730
04 Sep 18	41.09000 +0.14	41.32	40.67	40.92	46,172
31 Aug 18	40.95000 +0.01	41.02	40.52	40.85	65,618
30 Aug 18	40.94000 +0.33	41.13	40.28	40.61	39,829
29 Aug 18	40.61000 +0.02	40.82	39.99	40.54	70,715
28 Aug 18	40.59000 -0.41	41.20	40.58	41.03	70,518
27 Aug 18	41.00000 -0.21	41.52	40.91	41.24	53,889
24 Aug 18	41.21000 +0.35	41.32	40.56	40.85	157,953
23 Aug 18	40.86000 -0.15	41.27	40.84	41.02	75,441
22 Aug 18	41.01000 -0.13	41.19	40.79	41.13	52,604
21 Aug 18	41.14000 +0.60	41.25	40.49	40.55	115,889
20 Aug 18	40.54000 -0.29	41.17	40.53	40.82	70,021
17 Aug 18	40.83000 +0.03	41.11	40.64	40.64	50,229
16 Aug 18	40.80000 +0.68	40.91	40.31	40.31	83,722
15 Aug 18	40.12000 -0.82	41.04	40.09	40.88	107,433
14 Aug 18	40.94000 +0.63	41.12	40.23	40.31	84,066
13 Aug 18	40.31000 +0.34	40.78	39.90	39.98	151,632
10 Aug 18	39.97000 +0.06	40.44	39.77	39.77	201,166
09 Aug 18	39.91000 -0.36	40.40	39.85	40.32	112,239
08 Aug 18	40.27000 +0.01	40.53	39.91	40.34	88,431
07 Aug 18	40.26000 +0.18	40.77	39.88	40.27	143,741
06 Aug 18	40.08000 -0.81	41.22	39.91	40.97	103,202
03 Aug 18	40.89000 -0.40	41.92	40.75	41.31	70,215
02 Aug 18	41.29000 -0.08	41.92	41.12	41.31	110,486
01 Aug 18	41.37000 -0.02	41.71	40.94	41.38	56,850
31 Jul 18	41.39000 +0.41	41.46	40.89	41.11	61,738
30 Jul 18	40.98000 +0.41	41.11	40.56	40.56	64,239
27 Jul 18	40.57000 -0.87	41.48	40.57	41.40	55,385
26 Jul 18	41.44000 +0.44	41.84	41.01	41.01	152,724
25 Jul 18	41.00000 +0.30	41.10	40.49	40.62	111,838
24 Jul 18	40.70000 +0.48	40.95	40.13	40.13	174,049
23 Jul 18	40.22000 -0.01	40.36	39.72	40.13	53,533
20 Jul 18	40.23000 +0.52	40.42	39.67	39.72	98,520
19 Jul 18	39.71000 +0.00	39.84	39.49	39.69	69,683
18 Jul 18	39.71000 +0.21	39.86	39.29	39.47	50,279
17 Jul 18	39.50000 -0.02	39.93	39.42	39.51	59,372
16 Jul 18	39.52000 +0.15	39.58	39.06	39.35	56,427
13 Jul 18	39.37000 -0.03	39.74	39.16	39.38	56,510
12 Jul 18	39.40000 -0.75	40.22	39.29	40.22	79,316
11 Jul 18	40.15000 +0.15	40.40	39.79	39.79	100,813
10 Jul 18	40.00000 -0.19	40.34	39.85	40.19	69,090
09 Jul 18	40.19000 +0.17	40.40	40.01	40.01	61,761
06 Jul 18	40.02000 +0.14	40.17	39.84	39.89	68,489
05 Jul 18	39.88000 +0.09	39.99	39.54	39.90	83,882
03 Jul 18	39.79000 +0.25	39.95	39.56	39.56	38,137
02 Jul 18	39.54000 +0.25	39.54	38.99	39.13	80,600
29 Jun 18	39.29000 -0.20	39.72	39.23	39.54	93,705
28 Jun 18	39.49000 +0.12	39.69	39.29	39.29	95,027
27 Jun 18	39.37000 -0.22	39.65	39.33	39.55	161,512
26 Jun 18	39.59000 -0.06	39.71	39.12	39.71	142,604
25 Jun 18	39.65000 -0.02	39.83	39.20	39.54	122,104
22 Jun 18	39.67000 +0.31	39.99	39.06	39.48	611,718
21 Jun 18	39.36000 -0.64	40.08	39.31	40.03	162,380
20 Jun 18	40.00000 -0.60	40.71	39.86	40.63	193,067
19 Jun 18	40.60000 +0.35	40.80	40.07	40.07	304,455
18 Jun 18	40.25000 -0.28	40.58	39.85	40.38	150,272
15 Jun 18	40.53000 +0.45	40.75	39.84	40.00	528,154
14 Jun 18	40.08000 +0.02	40.36	39.84	40.09	187,371
13 Jun 18	40.06000 -0.06	40.24	39.18	40.06	171,058
12 Jun 18	40.12000 +0.11	40.21	39.66	40.01	172,302
11 Jun 18	40.01000 +0.07	40.07	39.52	39.87	123,035
08 Jun 18	39.94000 +0.17	40.00	39.14	39.47	284,248
07 Jun 18	39.77000 +0.68	39.87	38.85	39.06	225,548
06 Jun 18	39.09000 +0.35	39.91	38.28	38.75	466,051
05 Jun 18	38.74000 +0.25	38.75	38.24	38.57	82,636
04 Jun 18	38.49000 -0.03	38.70	38.33	38.59	160,711
01 Jun 18	38.52000 +0.59	39.00	38.13	39.00	189,100
31 May 18	37.93000 +0.13	38.24	37.39	37.77	174,137
30 May 18	37.80000 +0.61	38.05	37.20	37.34	129,355
29 May 18	37.19000 -0.41	37.69	36.83	37.52	170,415
25 May 18	37.60000 -0.70	38.81	37.58	38.18	891,864
24 May 18	38.30000 +0.01	38.42	37.92	38.21	175,411
23 May 18	38.29000 +0.06	38.58	38.08	38.25	189,696
22 May 18	38.23000 +0.59	38.43	36.02	37.63	275,498
21 May 18	37.64000 +0.71	37.65	36.03	37.13	297,801
18 May 18	36.93000 +0.15	37.07	36.72	36.95	128,598
17 May 18	36.78000 +0.13	37.04	36.53	36.53	167,201
16 May 18	36.65000 -0.07	37.20	36.55	36.77	265,710
15 May 18	36.72000 +0.51	36.82	36.21	36.24	195,399
14 May 18	36.21000 -0.46	36.79	36.20	36.79	239,300
11 May 18	36.67000 -1.61	37.37	36.51	36.80	847,341
10 May 18	38.28000 +0.07	38.58	38.17	38.30	179,475
09 May 18	38.21000 +0.73	38.26	37.29	37.29	136,305
08 May 18	37.48000 -0.16	37.72	36.85	37.64	172,971
07 May 18	37.64000 -0.07	37.89	37.32	37.72	122,102
04 May 18	37.71000 -0.29	38.12	37.15	37.97	153,609
03 May 18	38.00000 +2.42	38.46	36.00	36.50	491,545
02 May 18	35.58000 -0.50	36.15	35.46	36.12	145,418
01 May 18	36.08000 -0.24	36.41	35.66	36.30	249,879
30 Apr 18	36.32000 -0.65	37.18	36.24	37.08	120,285
27 Apr 18	36.97000 +0.10	37.06	36.58	36.98	141,210
26 Apr 18	36.87000 -0.20	37.13	36.61	37.13	196,928
25 Apr 18	37.07000 +0.41	37.20	36.48	36.65	271,654
24 Apr 18	36.66000 -0.07	36.94	36.50	36.85	121,367
23 Apr 18	36.73000 -0.06	37.07	36.61	36.85	100,717
20 Apr 18	36.79000 +0.00	37.08	35.56	36.81	117,587
19 Apr 18	36.79000 +0.44	36.83	36.32	36.32	169,058
18 Apr 18	36.35000 +0.31	36.44	36.02	36.20	107,333
17 Apr 18	36.04000 -0.01	36.46	35.94	36.25	102,004
16 Apr 18	36.05000 +0.39	36.13	35.64	35.83	117,926
13 Apr 18	35.66000 -0.34	36.12	35.40	36.12	165,879
12 Apr 18	36.00000 -0.39	36.65	35.98	36.50	77,232
11 Apr 18	36.39000 -0.02	36.58	35.96	36.31	856,376
10 Apr 18	36.41000 +0.33	36.53	35.59	36.27	281,922
09 Apr 18	36.08000 +0.42	36.18	35.05	35.71	331,446
06 Apr 18	35.66000 +0.03	35.94	35.02	35.51	267,860
05 Apr 18	35.63000 -0.03	35.82	35.38	35.75	165,680
04 Apr 18	35.66000 +0.07	35.86	35.28	35.37	143,981
03 Apr 18	35.59000 +0.28	35.74	35.21	35.31	140,341
02 Apr 18	35.31000 -0.16	36.00	34.98	35.44	134,796
29 Mar 18	35.47000 -0.11	36.04	34.75	35.69	261,512
28 Mar 18	35.58000 +0.65	35.82	34.70	34.94	169,033
27 Mar 18	34.93000 +0.17	35.15	34.41	34.80	190,126
26 Mar 18	34.76000 +0.61	35.07	34.17	34.50	123,239
23 Mar 18	34.15000 -0.53	35.17	34.14	34.82	105,345
22 Mar 18	34.68000 -0.47	35.48	34.61	34.99	126,417
21 Mar 18	35.15000 -0.11	35.48	34.89	35.25	121,070
20 Mar 18	35.26000 -0.33	36.04	35.24	35.60	192,794
19 Mar 18	35.59000 -0.69	36.47	35.56	36.12	208,459
16 Mar 18	36.28000 +0.03	36.50	35.91	36.39	500,759
15 Mar 18	36.25000 +1.91	37.31	35.25	35.27	394,963
14 Mar 18	34.34000 -0.46	35.07	34.32	34.92	168,473
13 Mar 18	34.80000 -0.39	35.79	34.53	35.24	223,527
12 Mar 18	35.19000 +0.43	35.47	34.62	34.74	201,831
09 Mar 18	34.76000 -0.14	34.97	34.16	34.83	300,364
08 Mar 18	34.90000 +0.55	34.91	34.34	34.34	400,772
07 Mar 18	34.35000 +1.05	34.36	33.15	33.15	308,553
06 Mar 18	33.30000 -0.21	33.76	33.04	33.46	257,523
05 Mar 18	33.51000 +0.88	33.68	32.64	32.64	282,827
02 Mar 18	32.63000 +0.25	33.09	32.44	32.51	212,017
01 Mar 18	32.38000 -0.33	32.96	32.17	32.82	414,267
28 Feb 18	32.71000 -0.73	33.97	32.69	33.44	547,696
27 Feb 18	33.44000 -0.49	34.08	33.29	33.83	443,077
26 Feb 18	33.92500 -0.53	34.38	33.53	34.31	794,571
23 Feb 18	34.45000 -4.09	37.35	33.40	37.35	1,698,206
22 Feb 18	38.54000 -1.17	39.85	38.40	39.45	415,064
21 Feb 18	39.71000 +0.60	39.95	39.08	39.08	236,812
20 Feb 18	39.11000 -0.77	39.78	38.66	39.78	291,004
16 Feb 18	39.88000 +1.00	40.07	38.74	38.75	322,240
15 Feb 18	38.88000 +0.03	39.06	38.47	38.87	218,435
14 Feb 18	38.85000 +0.39	39.05	38.27	38.27	262,624
13 Feb 18	38.46000 +0.24	38.70	37.86	38.05	282,010
12 Feb 18	38.22000 +0.02	38.67	37.65	38.12	673,837
09 Feb 18	38.20000 -1.32	39.85	38.16	39.51	4,212,466
08 Feb 18	39.52000 -0.57	40.28	39.52	39.85	786,817
07 Feb 18	40.09000 +3.11	40.53	39.33	39.39	1,674,793
06 Feb 18	36.98000 +0.18	37.16	35.92	36.59	235,600
05 Feb 18	36.80000 -1.03	37.94	36.80	37.61	126,771
02 Feb 18	37.83000 -0.02	38.45	37.69	37.71	105,246
01 Feb 18	37.85000 -0.15	38.06	37.28	37.98	119,381
31 Jan 18	38.00000 +0.04	38.11	37.56	38.01	164,990
30 Jan 18	37.96000 +0.08	38.41	37.67	37.77	142,799
29 Jan 18	37.88000 +0.45	37.98	37.21	37.31	112,869
26 Jan 18	37.43000 -0.05	37.51	36.74	37.51	195,507
25 Jan 18	37.48000 +0.70	37.90	36.80	36.87	83,796
24 Jan 18	36.78000 -0.19	37.05	36.66	37.05	142,721
23 Jan 18	36.97000 -0.15	37.82	36.72	37.08	305,562
22 Jan 18	37.12000 +1.52	37.23	35.73	35.74	367,361
19 Jan 18	35.60000 +0.05	35.77	35.47	35.55	286,901
18 Jan 18	35.55000 +0.03	35.77	35.38	35.51	265,561
17 Jan 18	35.52000 -0.05	35.87	35.41	35.62	311,481
16 Jan 18	35.57000 -0.56	36.29	35.51	36.19	206,581
12 Jan 18	36.13000 +0.16	36.33	35.75	35.97	179,295
11 Jan 18	35.97000 +0.15	36.09	35.69	35.92	332,947
10 Jan 18	35.82000 +0.19	35.97	35.52	35.70	225,093
09 Jan 18	35.63000 -0.98	36.81	35.60	36.66	283,396
08 Jan 18	36.61000 -1.27	37.86	36.55	37.75	269,002
05 Jan 18	37.88000 -0.13	38.41	37.75	38.01	305,642
04 Jan 18	38.01000 -1.88	39.26	37.81	39.14	512,305
03 Jan 18	39.89000 +0.37	39.95	39.33	39.45	153,959
02 Jan 18	39.52000 -0.49	40.08	39.22	40.03	210,432
29 Dec 17	40.01000 +0.15	40.12	39.73	39.95	113,136
28 Dec 17	39.86000 +0.06	40.16	39.73	39.87	122,063
27 Dec 17	39.80000 +0.65	39.83	39.05	39.09	171,073
26 Dec 17	39.15000 -0.09	39.57	39.13	39.24	88,249
22 Dec 17	39.24000 +0.00	39.36	39.00	39.36	121,732
21 Dec 17	39.24000 -0.18	39.65	38.99	39.42	146,942
20 Dec 17	39.42000 -0.25	39.92	39.23	39.86	151,706
19 Dec 17	39.67000 -0.01	39.99	39.33	39.75	182,258
18 Dec 17	39.68000 -0.80	41.18	39.39	40.49	238,173
15 Dec 17	40.48000 +0.83	40.59	39.04	39.67	481,356
14 Dec 17	39.65000 -0.86	39.94	39.28	39.76	447,955
13 Dec 17	40.51000 +0.30	40.59	39.90	40.23	379,132
12 Dec 17	40.21000 +0.36	40.32	39.65	39.87	177,386
11 Dec 17	39.85000 +0.44	39.89	39.17	39.47	168,232
08 Dec 17	39.41000 -0.17	39.89	39.31	39.78	87,813
07 Dec 17	39.58000 -0.49	40.12	39.44	39.92	154,679
06 Dec 17	40.07000 -0.08	40.41	40.05	40.19	139,961
05 Dec 17	40.15000 -0.22	40.72	39.67	40.54	179,803
04 Dec 17	40.37000 -0.21	41.33	40.36	40.93	204,730
01 Dec 17	40.58000 +0.10	40.75	39.56	40.55	153,487
30 Nov 17	40.48000 -0.09	40.80	39.38	40.80	240,914
29 Nov 17	40.57000 +1.34	41.44	39.29	39.33	360,781
28 Nov 17	39.23000 +0.30	39.38	38.70	38.70	334,397
27 Nov 17	38.93000 +0.24	39.43	38.68	38.68	181,569
24 Nov 17	38.69000 -0.35	39.42	38.56	39.22	196,893
22 Nov 17	39.04000 -0.11	39.50	38.85	39.08	326,682
21 Nov 17	39.15000 +0.27	39.42	38.83	38.99	365,442
20 Nov 17	38.88000 +0.57	38.98	38.21	38.38	188,395
17 Nov 17	38.31000 +0.16	38.44	38.00	38.00	296,564
16 Nov 17	38.15000 +0.40	38.21	37.24	37.76	533,712
15 Nov 17	37.75000 -0.49	38.20	37.28	37.92	438,834
14 Nov 17	38.24000 -0.25	38.70	38.06	38.40	204,656
13 Nov 17	38.49000 -0.51	39.10	38.31	38.99	272,773
10 Nov 17	39.00000 +0.08	39.37	38.76	38.82	454,813
09 Nov 17	38.92000 -2.79	39.20	38.55	38.58	2,071,430
08 Nov 17	41.71000 +0.48	41.81	41.03	41.18	125,102
07 Nov 17	41.23000 -0.27	41.87	40.66	41.49	74,482
06 Nov 17	41.50000 +0.31	42.22	40.83	41.20	79,153
03 Nov 17	41.19000 +0.00	41.56	40.84	41.11	73,927
02 Nov 17	41.19000 -0.81	42.33	40.80	41.99	154,469
01 Nov 17	42.00000 -0.32	43.48	41.92	42.59	60,636
31 Oct 17	42.32000 +0.20	42.62	41.75	42.13	110,920
30 Oct 17	42.12000 -0.58	42.63	41.95	42.50	60,015
27 Oct 17	42.70000 -0.29	42.85	42.53	42.85	65,348
26 Oct 17	42.99000 +0.18	43.18	42.64	43.04	129,181
25 Oct 17	42.81000 +0.19	43.03	41.92	42.58	81,315
24 Oct 17	42.62000 -0.20	43.09	42.50	42.89	58,895
23 Oct 17	42.82000 -0.49	43.38	42.68	43.28	48,259
20 Oct 17	43.31000 +0.35	44.34	43.20	43.26	97,653
19 Oct 17	42.96000 +0.30	42.96	42.55	42.63	93,350
18 Oct 17	42.66000 +0.30	42.76	42.16	42.37	81,059
17 Oct 17	42.36000 +0.41	42.61	42.12	42.27	82,658
16 Oct 17	41.95000 -0.08	42.44	41.41	42.02	48,145
13 Oct 17	42.03000 +0.30	42.15	41.80	41.87	77,509
12 Oct 17	41.73000 +0.06	41.85	41.61	41.66	49,682
11 Oct 17	41.67000 +0.47	41.82	41.00	41.21	96,281
10 Oct 17	41.20000 +0.18	41.42	40.97	40.97	84,225
09 Oct 17	41.02000 -0.06	41.45	40.49	40.49	89,509
06 Oct 17	41.08000 -0.15	41.62	40.73	41.22	112,382
05 Oct 17	41.23000 -0.08	41.48	41.11	41.44	89,856
04 Oct 17	41.31000 -0.30	41.83	41.22	41.68	116,388
03 Oct 17	41.61000 -0.23	41.83	41.18	41.83	129,021
02 Oct 17	41.84000 +0.36	42.03	41.25	41.62	135,194
29 Sep 17	41.48000 -0.51	42.18	40.46	41.88	149,554
28 Sep 17	41.99000 +0.27	42.00	41.11	41.68	76,269
27 Sep 17	41.72000 +1.04	41.84	40.21	40.80	170,061
26 Sep 17	40.68000 -0.46	41.10	40.65	41.07	98,237
25 Sep 17	41.14000 +0.46	41.28	40.37	40.53	78,277
22 Sep 17	40.68000 +0.42	40.73	40.11	40.11	62,479
21 Sep 17	40.26000 +0.21	40.50	40.01	40.03	226,916
20 Sep 17	40.05000 +0.34	40.29	39.49	39.71	204,094
19 Sep 17	39.71000 -0.02	40.09	39.64	39.74	116,907
18 Sep 17	39.73000 -0.63	40.70	39.68	40.29	83,708
15 Sep 17	40.36000 +0.08	40.45	39.21	40.36	544,191
14 Sep 17	40.28000 -0.66	40.98	39.84	40.92	112,860
13 Sep 17	40.94000 +0.51	41.09	40.05	40.38	192,790
12 Sep 17	40.43000 +0.23	40.48	39.75	40.22	175,628
11 Sep 17	40.20000 +0.96	40.64	39.46	39.46	177,132
08 Sep 17	39.24000 +1.41	39.43	37.44	37.53	294,566
07 Sep 17	37.83000 -1.03	38.71	37.46	38.71	253,705
06 Sep 17	38.86000 +1.30	39.26	37.31	37.44	341,423
05 Sep 17	37.56000 -2.56	40.06	37.28	40.06	337,900
01 Sep 17	40.12000 +0.24	40.18	39.78	39.79	117,837
31 Aug 17	39.88000 +0.35	39.89	39.41	39.42	148,598
30 Aug 17	39.53000 +0.44	39.56	39.08	39.08	101,105
29 Aug 17	39.09000 -0.05	39.24	38.74	38.88	76,920
28 Aug 17	39.14000 -0.49	39.67	39.06	39.61	86,158
25 Aug 17	39.63000 +0.41	39.66	39.14	39.30	101,704
24 Aug 17	39.22000 -0.20	39.63	39.20	39.41	103,853
23 Aug 17	39.42000 -0.39	39.92	39.42	39.73	69,508
22 Aug 17	39.81000 -0.15	40.18	39.77	40.01	51,727
21 Aug 17	39.96000 -0.30	40.22	39.90	40.14	54,951
18 Aug 17	40.26000 -0.14	40.46	40.10	40.20	144,514
17 Aug 17	40.40000 -0.19	40.57	40.16	40.43	171,226
16 Aug 17	40.59000 +0.31	40.99	40.08	40.23	99,932
15 Aug 17	40.28000 +0.17	40.50	39.94	40.16	171,956
14 Aug 17	40.11000 -0.09	40.61	39.90	40.25	147,570
11 Aug 17	40.20000 +0.06	40.61	39.83	40.17	104,373
10 Aug 17	40.14000 -0.10	40.38	39.78	39.97	195,074
09 Aug 17	40.24000 +0.39	40.43	39.52	39.65	146,644
08 Aug 17	39.85000 -0.07	40.21	39.70	39.92	102,696
07 Aug 17	39.92000 -0.15	40.19	39.67	39.93	88,379
04 Aug 17	40.07000 +0.07	40.20	39.68	40.07	54,992
03 Aug 17	40.00000 +0.09	40.20	39.79	39.93	92,319
02 Aug 17	39.91000 -0.44	40.90	39.17	40.01	192,547
01 Aug 17	40.35000 +0.19	40.45	39.86	40.45	122,633
31 Jul 17	40.16000 +0.26	40.22	39.66	39.89	116,361
28 Jul 17	39.90000 +0.48	39.95	39.38	39.41	62,835
27 Jul 17	39.42000 -0.42	39.87	39.35	39.87	79,299
26 Jul 17	39.84000 -0.74	40.64	39.80	40.60	90,679
25 Jul 17	40.58000 +0.81	40.60	38.56	39.88	190,822
24 Jul 17	39.77000 +0.00	39.94	39.45	39.77	97,276
21 Jul 17	39.77000 +0.13	39.88	39.40	39.88	144,987
20 Jul 17	39.64000 +0.25	39.80	39.23	39.23	119,516
19 Jul 17	39.39000 +0.22	39.48	39.18	39.18	103,778
18 Jul 17	39.17000 +0.14	39.69	38.85	39.11	95,618
17 Jul 17	39.03000 +0.02	39.23	38.39	38.99	92,934
14 Jul 17	39.01000 -0.47	39.40	38.96	39.35	103,374
13 Jul 17	39.48000 +0.13	39.67	39.21	39.35	160,276
12 Jul 17	39.35000 -0.70	40.10	39.29	39.89	256,637
11 Jul 17	40.05000 +0.00	40.09	39.69	40.03	124,051
10 Jul 17	40.05000 -0.04	40.38	39.74	39.93	193,986
07 Jul 17	40.09000 +0.53	40.14	39.47	39.59	157,425
06 Jul 17	39.56000 +0.01	39.75	39.14	39.46	188,757
05 Jul 17	39.55000 -0.11	39.87	39.27	39.67	150,265
03 Jul 17	39.66000 -0.07	39.92	39.30	39.78	102,998
30 Jun 17	39.73000 -0.20	40.15	39.23	40.15	131,941
29 Jun 17	39.93000 +0.03	40.14	39.67	40.11	178,194
28 Jun 17	39.90000 -0.14	40.67	39.84	40.15	151,958
27 Jun 17	40.04000 +0.50	40.11	38.33	39.53	152,793
26 Jun 17	39.54000 -0.21	40.03	39.33	39.81	121,419
23 Jun 17	39.75000 +0.67	39.76	38.84	39.09	611,754
22 Jun 17	39.08000 -0.09	39.56	38.86	39.20	104,357
21 Jun 17	39.17000 -0.69	40.04	39.09	39.92	117,675
20 Jun 17	39.86000 -0.09	40.38	39.64	39.94	104,998
19 Jun 17	39.95000 -0.22	40.44	39.76	40.31	201,087
16 Jun 17	40.17000 +0.91	40.32	38.95	39.05	364,108
15 Jun 17	39.26000 -0.53	39.92	38.62	39.40	113,650
14 Jun 17	39.79000 -0.04	39.85	39.49	39.84	94,644
13 Jun 17	39.83000 +0.09	39.95	39.44	39.74	125,630
12 Jun 17	39.74000 +0.58	39.75	39.07	39.14	132,206
09 Jun 17	39.16000 +0.13	39.82	39.03	39.03	375,498
08 Jun 17	39.03000 -0.56	39.90	38.64	39.12	275,965
07 Jun 17	39.59000 +0.10	39.81	39.36	39.43	231,595
06 Jun 17	39.49000 -0.07	39.77	39.26	39.48	314,106
05 Jun 17	39.56000 -0.09	39.95	39.37	39.73	207,378
02 Jun 17	39.65000 +0.04	39.83	39.01	39.64	260,383
01 Jun 17	39.61000 -0.03	39.95	39.51	39.70	526,014
31 May 17	39.64000 -2.40	39.94	39.10	39.15	1,816,613
30 May 17	42.04000 -0.56	42.55	41.73	42.55	61,818
26 May 17	42.60000 +0.00	43.25	42.08	42.44	100,444
25 May 17	42.60000 +0.87	42.68	41.76	41.79	120,247
24 May 17	41.73000 +0.54	41.86	41.12	41.19	64,915
23 May 17	41.19000 +0.41	41.20	40.24	40.95	70,435
22 May 17	40.78000 +0.82	40.92	39.89	40.00	81,588
19 May 17	39.96000 -0.18	40.47	39.83	40.24	61,423
18 May 17	40.14000 -0.04	40.99	39.97	40.06	114,757
17 May 17	40.18000 -0.49	40.50	39.61	40.24	70,010
16 May 17	40.67000 -0.07	41.09	40.23	40.74	85,663
15 May 17	40.74000 -0.12	41.02	40.64	40.97	63,250
12 May 17	40.86000 -0.41	41.31	40.67	41.23	46,572
11 May 17	41.27000 +0.02	41.47	40.96	41.18	56,964
10 May 17	41.25000 -0.38	41.85	41.12	41.57	57,486
09 May 17	41.63000 +0.31	41.78	40.94	41.35	108,711
08 May 17	41.32000 -0.71	42.17	41.07	42.07	54,562
05 May 17	42.03000 -0.82	42.89	41.85	42.89	60,704
04 May 17	42.85000 -0.55	43.12	40.35	41.23	106,048
03 May 17	43.40000 -0.20	43.99	42.88	43.40	57,621
02 May 17	43.60000 +0.13	43.84	43.13	43.58	60,282
01 May 17	43.47000 -0.09	43.62	43.25	43.62	45,750
28 Apr 17	43.56000 -0.06	44.05	43.43	43.68	81,855
27 Apr 17	43.62000 +0.50	43.68	43.00	43.20	84,145
26 Apr 17	43.12000 +0.48	43.41	42.53	42.68	132,790
25 Apr 17	42.64000 -0.54	44.00	42.52	43.50	97,522
24 Apr 17	43.18000 +1.06	43.47	42.34	42.73	106,582
21 Apr 17	42.12000 +0.61	42.23	41.19	41.23	78,696
20 Apr 17	41.51000 +1.23	41.54	40.20	40.29	78,445
19 Apr 17	40.28000 -0.20	41.01	39.53	40.77	155,872
18 Apr 17	40.48000 -0.39	41.24	40.27	40.91	123,470
17 Apr 17	40.87000 +0.46	40.98	40.32	40.37	53,890
13 Apr 17	40.41000 -0.69	42.38	40.36	40.97	68,725
12 Apr 17	41.10000 -0.37	41.47	40.59	41.42	136,832
11 Apr 17	41.47000 -0.09	41.71	41.27	41.50	61,014
10 Apr 17	41.56000 +0.08	41.87	41.35	41.50	54,911
07 Apr 17	41.48000 +0.22	41.56	41.10	41.23	111,187
06 Apr 17	41.26000 -0.20	41.63	41.05	41.46	78,226
05 Apr 17	41.46000 -0.52	44.11	41.37	42.28	84,211
04 Apr 17	41.98000 -0.14	42.35	41.57	42.17	48,118
03 Apr 17	42.12000 -0.74	42.91	42.03	42.88	97,633
31 Mar 17	42.86000 +0.68	43.22	41.79	42.19	169,539
30 Mar 17	42.18000 +0.75	42.20	41.30	41.50	57,536
29 Mar 17	41.43000 +0.04	41.61	40.97	41.35	66,360
28 Mar 17	41.39000 +0.39	41.67	40.49	41.03	67,756
27 Mar 17	41.00000 +0.58	41.20	39.90	40.03	84,236
24 Mar 17	40.42000 +0.76	40.59	39.88	39.91	92,830
23 Mar 17	39.66000 +0.05	40.23	39.58	39.58	250,944
22 Mar 17	39.61000 -0.29	40.13	39.21	39.69	97,330
21 Mar 17	39.90000 -0.63	41.24	39.88	40.68	115,547
20 Mar 17	40.53000 -0.70	41.45	40.46	41.03	69,768
17 Mar 17	41.23000 +0.01	41.63	40.65	41.02	122,882
16 Mar 17	41.22000 +0.03	41.57	41.13	41.40	66,306
15 Mar 17	41.19000 -0.24	41.88	41.04	41.45	92,150
14 Mar 17	41.43000 +0.11	41.62	40.83	40.98	132,876
13 Mar 17	41.32000 -0.11	41.67	41.25	41.46	132,091
10 Mar 17	41.43000 -0.07	41.92	41.16	41.64	58,390
09 Mar 17	41.50000 -0.51	42.28	41.32	41.95	48,825
08 Mar 17	42.01000 -0.32	42.74	42.00	42.63	70,715
07 Mar 17	42.33000 -0.28	42.56	42.16	42.56	63,691
06 Mar 17	42.61000 +0.05	42.82	42.22	42.55	57,382
03 Mar 17	42.56000 -0.59	43.38	42.15	43.11	110,890
02 Mar 17	43.15000 -0.53	43.74	43.04	43.66	73,343
01 Mar 17	43.68000 +0.66	43.92	42.68	43.48	81,591
28 Feb 17	43.02000 -0.22	43.30	42.64	43.21	79,634
27 Feb 17	43.24000 -0.50	44.12	43.15	43.91	55,798
24 Feb 17	43.74000 -0.33	44.33	43.46	43.92	37,794
23 Feb 17	44.07000 +0.27	46.20	43.51	43.87	57,654
22 Feb 17	43.80000 +0.03	43.97	43.33	43.74	74,106
21 Feb 17	43.77000 -0.12	44.18	43.12	44.18	107,268
17 Feb 17	43.89000 -0.31	44.46	43.38	44.46	105,927
16 Feb 17	44.20000 +2.11	44.75	41.81	43.00	232,192
15 Feb 17	42.09000 -0.08	42.48	41.66	42.07	161,074
14 Feb 17	42.17000 +0.82	42.47	41.16	41.55	94,540
13 Feb 17	41.35000 +0.60	41.42	40.82	40.89	62,143
10 Feb 17	40.75000 +0.20	40.86	40.39	40.79	38,896
09 Feb 17	40.55000 +0.26	40.90	40.08	40.37	38,621
08 Feb 17	40.29000 -0.60	40.86	39.76	40.86	82,694
07 Feb 17	40.89000 +0.60	40.98	40.50	40.50	87,059
06 Feb 17	40.29000 -0.30	40.88	40.21	40.56	37,797
03 Feb 17	40.59000 +0.67	40.78	39.91	40.21	45,314
02 Feb 17	39.92000 +0.34	40.25	39.32	39.70	61,383
01 Feb 17	39.58000 -0.07	40.48	39.44	39.66	60,063
31 Jan 17	39.65000 -0.53	40.60	39.60	40.22	153,961
30 Jan 17	40.18000 -0.27	40.41	39.58	40.35	92,525
27 Jan 17	40.45000 -0.17	40.78	40.17	40.78	52,124
26 Jan 17	40.62000 -0.40	41.43	40.46	41.27	103,794
25 Jan 17	41.02000 +0.12	41.56	40.89	41.23	38,469
24 Jan 17	40.90000 +0.07	41.02	40.67	40.93	68,125
23 Jan 17	40.83000 -0.39	41.31	40.70	41.17	65,808
20 Jan 17	41.22000 +0.04	41.49	40.99	41.47	65,871
19 Jan 17	41.18000 -0.19	41.62	41.00	41.51	77,736
18 Jan 17	41.37000 +0.33	41.39	40.63	41.00	105,351
17 Jan 17	41.04000 -0.64	41.84	40.69	41.69	73,758
13 Jan 17	41.68000 +0.88	41.97	41.06	41.06	79,414
12 Jan 17	40.80000 -0.79	41.80	40.68	41.70	83,490
11 Jan 17	41.59000 +0.63	41.93	40.76	41.12	125,617
10 Jan 17	40.96000 +0.07	41.13	40.44	40.89	204,265
09 Jan 17	40.89000 -0.56	41.69	40.77	41.62	112,152
06 Jan 17	41.45000 +0.02	41.70	41.19	41.50	66,674
05 Jan 17	41.43000 -0.60	42.11	40.92	41.68	74,973
04 Jan 17	42.03000 +0.10	42.22	41.41	41.95	183,661
03 Jan 17	41.93000 +0.38	41.95	41.29	41.62	161,095
30 Dec 16	41.55000 +0.10	41.62	40.80	41.62	121,884
29 Dec 16	41.45000 +0.22	41.48	41.00	41.34	94,291
28 Dec 16	41.23000 +0.22	41.35	40.52	40.90	101,397
27 Dec 16	41.01000 -0.12	41.89	40.91	41.35	49,821
23 Dec 16	41.13000 +0.00	41.52	40.78	41.12	111,335
22 Dec 16	41.13000 +0.00	41.57	40.69	41.29	122,742
21 Dec 16	41.13000 -0.14	41.67	40.98	41.47	123,623
20 Dec 16	41.27000 +1.52	41.27	39.36	40.04	230,269
19 Dec 16	39.75000 +1.33	39.85	38.35	38.42	330,837
16 Dec 16	38.42000 -0.17	38.58	38.01	38.58	269,406
15 Dec 16	38.59000 +0.38	39.22	37.73	38.14	218,765
14 Dec 16	38.21000 -1.93	38.81	37.90	38.60	240,352
13 Dec 16	40.14000 -0.05	40.75	40.01	40.28	189,461
12 Dec 16	40.19000 +0.17	40.94	40.07	40.22	150,990
09 Dec 16	40.02000 +0.04	40.34	39.55	40.21	172,281
08 Dec 16	39.98000 +0.62	40.36	38.98	39.35	166,447
07 Dec 16	39.36000 +0.21	39.49	39.19	39.19	173,244
06 Dec 16	39.15000 +0.15	39.58	39.04	39.24	247,340
05 Dec 16	39.00000 +0.00	39.20	38.60	39.20	183,305
02 Dec 16	39.00000 -0.01	39.25	38.83	38.86	268,063
01 Dec 16	39.01000 +0.03	39.50	38.83	38.98	204,381
30 Nov 16	38.98000 -0.25	39.31	38.76	39.25	391,430
29 Nov 16	39.23000 +0.07	39.32	38.67	39.16	777,108
28 Nov 16	39.16000 +0.06	39.22	38.84	39.00	472,035
25 Nov 16	39.10000 +0.09	39.24	39.00	39.24	163,995
23 Nov 16	39.01000 +0.02	39.29	38.54	38.86	475,968
22 Nov 16	38.99000 -2.79	39.12	38.15	38.30	1,673,243
21 Nov 16	41.78000 +0.34	42.17	41.04	41.35	45,702
18 Nov 16	41.44000 +1.11	41.45	40.44	40.50	41,012
17 Nov 16	40.33000 +0.98	40.57	39.20	39.20	42,978
16 Nov 16	39.35000 -0.02	39.43	37.43	39.15	75,161
15 Nov 16	39.37000 +1.01	39.45	38.30	38.41	40,883
14 Nov 16	38.36000 -1.82	39.50	37.27	39.44	162,447
11 Nov 16	40.18000 +0.92	41.16	38.22	39.31	115,692
10 Nov 16	39.26000 +1.81	39.53	37.26	37.47	96,528
09 Nov 16	37.45000 +0.46	37.71	36.00	36.97	145,344
08 Nov 16	36.99000 +0.00	37.03	36.80	36.80	99,737
07 Nov 16	36.99000 +0.18	37.37	36.87	37.37	136,353
04 Nov 16	36.81000 -0.02	37.95	36.50	36.69	76,502
03 Nov 16	36.83000 +0.08	37.18	35.95	37.18	113,917
02 Nov 16	36.75000 -0.84	37.45	36.00	37.43	28,628
01 Nov 16	37.59000 -0.05	37.70	37.40	37.67	69,376
31 Oct 16	37.64000 -0.13	37.96	37.41	37.96	96,427
28 Oct 16	37.77000 -0.15	38.28	37.61	37.84	33,758
27 Oct 16	37.92000 -0.41	39.31	37.82	38.53	30,350
26 Oct 16	38.33000 -0.47	39.06	38.25	38.87	43,465
25 Oct 16	38.80000 +0.14	39.03	38.36	38.65	27,882
24 Oct 16	38.66000 +0.48	38.74	38.23	38.23	31,668
21 Oct 16	38.18000 -0.27	38.50	37.94	38.08	58,822
20 Oct 16	38.45000 -0.57	38.84	38.04	38.84	134,021
19 Oct 16	39.02000 +0.19	39.12	38.67	38.78	48,687
18 Oct 16	38.83000 +0.96	38.95	37.95	37.95	45,836
17 Oct 16	37.87000 +0.44	38.01	37.39	37.48	73,570
14 Oct 16	37.43000 -0.06	37.88	36.97	37.63	34,217
13 Oct 16	37.49000 -0.26	37.81	36.37	37.66	51,678
12 Oct 16	37.75000 +1.10	37.94	36.48	36.77	70,032
11 Oct 16	36.65000 -0.07	36.84	36.49	36.59	85,735
10 Oct 16	36.72000 -0.48	37.85	36.64	37.48	83,100
07 Oct 16	37.20000 +1.72	37.77	35.44	35.59	195,892
06 Oct 16	35.48000 -0.54	36.10	35.25	36.10	35,696
05 Oct 16	36.02000 -0.63	37.43	35.91	36.67	81,552
04 Oct 16	36.65000 +0.44	36.77	35.74	36.38	83,980
03 Oct 16	36.21000 +0.01	37.26	35.46	36.00	71,172
30 Sep 16	36.20000 +1.24	36.52	34.93	34.93	119,481
29 Sep 16	34.96000 -0.16	36.08	34.81	36.08	44,725
28 Sep 16	35.12000 +0.26	35.23	34.69	34.83	50,492
27 Sep 16	34.86000 -0.69	35.49	34.50	35.49	102,346
26 Sep 16	35.55000 -0.16	35.85	35.37	35.69	79,051
23 Sep 16	35.71000 -0.21	36.28	35.64	35.91	146,040
22 Sep 16	35.92000 +0.68	36.21	35.13	35.50	68,159
21 Sep 16	35.24000 +0.78	35.33	34.56	34.56	27,195
20 Sep 16	34.46000 -0.15	34.75	33.96	34.75	63,542
19 Sep 16	34.61000 -0.25	35.08	34.42	34.82	20,928
16 Sep 16	34.86000 -0.15	35.12	34.46	35.12	119,906
15 Sep 16	35.01000 +0.14	35.24	34.57	35.14	53,201
14 Sep 16	34.87000 -0.38	35.41	34.75	35.41	57,101
13 Sep 16	35.25000 -0.29	35.70	35.10	35.53	93,409
12 Sep 16	35.54000 +0.04	35.76	35.20	35.56	90,054
09 Sep 16	35.50000 -1.31	36.73	35.11	36.73	109,003
08 Sep 16	36.81000 -0.68	37.58	36.75	37.14	43,286
07 Sep 16	37.49000 +0.34	38.31	36.95	37.00	95,412
06 Sep 16	37.15000 +0.01	37.47	36.56	37.09	54,116
02 Sep 16	37.14000 +0.50	37.15	36.34	36.91	31,686
01 Sep 16	36.64000 +0.10	36.66	35.60	36.16	116,010
31 Aug 16	36.54000 -0.11	37.32	35.66	35.66	54,392
30 Aug 16	36.65000 +0.36	36.76	35.83	36.23	33,970
29 Aug 16	36.29000 -0.15	36.81	35.95	36.69	36,021
26 Aug 16	36.44000 -0.02	36.89	36.28	36.65	43,268
25 Aug 16	36.46000 +0.45	36.85	35.85	36.14	26,569
24 Aug 16	36.01000 -0.29	36.29	35.60	36.06	82,660
23 Aug 16	36.30000 +0.28	36.98	35.97	35.97	26,787
22 Aug 16	36.02000 -0.03	36.34	35.74	35.83	32,422
19 Aug 16	36.05000 -0.31	36.52	35.79	36.25	46,547
18 Aug 16	36.36000 +0.55	36.42	35.49	35.91	82,879
17 Aug 16	35.81000 -0.70	36.43	35.76	36.43	47,615
16 Aug 16	36.51000 +0.46	36.98	35.38	36.21	257,552
15 Aug 16	36.05000 +0.90	36.79	35.25	35.48	198,653
12 Aug 16	35.15000 -0.18	35.53	34.81	35.31	36,164
11 Aug 16	35.33000 +0.10	35.59	34.63	35.21	42,577
10 Aug 16	35.23000 -0.11	35.48	35.00	35.48	13,483
09 Aug 16	35.34000 +0.20	35.52	35.16	35.24	46,349
08 Aug 16	35.14000 +0.15	35.58	34.50	35.10	82,331
05 Aug 16	34.99000 +0.89	35.17	33.95	34.14	64,486
04 Aug 16	34.10000 +0.27	34.81	33.06	33.55	68,065
03 Aug 16	33.83000 -0.01	34.05	33.58	33.87	62,866
02 Aug 16	33.84000 -0.31	34.31	33.60	34.15	60,510
01 Aug 16	34.15000 +0.49	34.28	33.38	33.87	66,483
29 Jul 16	33.66000 -0.20	34.15	33.35	33.72	72,483
28 Jul 16	33.86000 +0.05	34.00	33.56	33.70	73,199
27 Jul 16	33.81000 -0.07	34.06	33.04	33.80	183,121
26 Jul 16	33.88000 -0.55	35.03	33.71	34.56	78,442
25 Jul 16	34.43000 -0.02	34.63	34.11	34.23	87,989
22 Jul 16	34.45000 +0.19	34.63	34.12	34.20	73,952
21 Jul 16	34.26000 -0.05	34.48	33.80	34.17	48,597
20 Jul 16	34.31000 +0.36	35.10	33.96	34.14	73,136
19 Jul 16	33.95000 -0.07	34.31	33.72	34.03	56,650
18 Jul 16	34.02000 -0.01	34.79	33.81	33.92	36,965
15 Jul 16	34.03000 -0.18	34.37	33.67	34.37	38,939
14 Jul 16	34.21000 -0.33	34.75	33.86	34.75	33,858
13 Jul 16	34.54000 +0.12	34.75	34.39	34.49	52,779
12 Jul 16	34.42000 +0.06	34.90	33.98	34.54	46,552
11 Jul 16	34.36000 +0.12	34.68	34.05	34.51	29,299
08 Jul 16	34.24000 +0.70	34.33	33.49	33.75	42,069
07 Jul 16	33.54000 -0.53	34.53	33.45	34.25	29,005
06 Jul 16	34.07000 +0.33	34.28	33.36	33.54	44,799
05 Jul 16	33.74000 -0.32	34.70	33.44	34.05	61,939
01 Jul 16	34.06000 +0.10	34.32	33.45	33.82	147,083
30 Jun 16	33.96000 +0.76	34.89	33.00	33.13	65,205
29 Jun 16	33.20000 +0.26	33.75	32.66	33.19	45,394
28 Jun 16	32.94000 +0.35	33.66	32.58	33.00	70,513
27 Jun 16	32.59000 -0.41	33.63	32.35	33.00	183,528
24 Jun 16	33.00000 -0.76	33.62	31.77	32.66	496,967
23 Jun 16	33.76000 -0.53	34.71	33.44	34.59	80,206
22 Jun 16	34.29000 -0.72	35.05	34.12	35.00	47,061
21 Jun 16	35.01000 -0.17	35.45	34.83	35.09	35,999
20 Jun 16	35.18000 +0.57	36.14	34.54	35.05	94,116
17 Jun 16	34.61000 +0.35	34.85	33.68	34.37	85,684
16 Jun 16	34.26000 +0.72	34.57	33.18	33.31	63,794
15 Jun 16	33.54000 -0.37	34.02	33.18	33.69	62,905
14 Jun 16	33.91000 -0.26	34.47	33.56	33.96	55,184
13 Jun 16	34.17000 -0.49	35.44	32.52	35.44	39,452
10 Jun 16	34.66000 -0.18	35.04	34.42	34.79	28,002
09 Jun 16	34.84000 -0.03	35.13	34.29	34.67	61,990
08 Jun 16	34.87000 +0.02	35.08	34.61	34.89	27,911
07 Jun 16	34.85000 -0.14	35.07	34.37	34.37	24,974
06 Jun 16	34.99000 -0.06	35.56	34.56	35.17	39,023
03 Jun 16	35.05000 -0.37	35.45	34.64	35.45	41,627
02 Jun 16	35.42000 -0.15	35.70	35.22	35.47	35,096
01 Jun 16	35.57000 +0.22	35.62	34.82	35.28	131,260
31 May 16	35.35000 -0.37	35.89	35.18	35.89	139,749
27 May 16	35.72000 +0.23	35.97	35.18	35.39	95,483
26 May 16	35.49000 +0.81	35.81	34.05	34.52	114,569
25 May 16	34.68000 +0.79	34.92	33.50	34.25	151,085
24 May 16	33.89000 +1.69	34.13	31.63	32.19	195,546
23 May 16	32.20000 +0.72	32.27	31.42	31.64	121,267
20 May 16	31.48000 +0.54	32.14	30.76	31.10	46,051
19 May 16	30.94000 +0.18	31.33	30.62	30.68	59,322
18 May 16	30.76000 +0.09	31.20	30.11	30.53	43,266
17 May 16	30.67000 -1.09	31.76	30.41	31.76	46,639
16 May 16	31.76000 +0.01	32.07	31.18	31.67	56,387
13 May 16	31.75000 -0.01	31.96	31.65	31.79	31,415
12 May 16	31.76000 +0.29	32.01	31.47	31.93	26,999
11 May 16	31.47000 -0.45	32.36	29.76	31.89	101,743
10 May 16	31.92000 -0.26	32.35	31.70	32.35	27,115
09 May 16	32.18000 +0.51	32.36	31.37	31.69	48,257
06 May 16	31.67000 -0.72	32.37	31.17	32.37	76,219
05 May 16	32.39000 +2.01	33.09	25.86	27.89	114,788
04 May 16	30.38000 -0.31	31.02	30.30	30.46	52,762
03 May 16	30.69000 -0.41	31.65	30.37	30.83	32,737
02 May 16	31.10000 +0.14	31.21	30.78	31.21	60,336
29 Apr 16	30.96000 -0.10	31.19	30.09	30.91	50,132
28 Apr 16	31.06000 +0.54	31.22	30.24	30.46	57,613
27 Apr 16	30.52000 +0.48	30.58	29.67	29.84	82,480
26 Apr 16	30.04000 +0.47	30.05	29.50	29.51	36,358
25 Apr 16	29.57000 -0.38	29.81	29.45	29.81	59,499
22 Apr 16	29.95000 +0.03	30.19	29.63	29.90	104,081
21 Apr 16	29.92000 -0.17	30.08	29.65	29.96	72,113
20 Apr 16	30.09000 -0.27	30.54	29.76	30.26	94,876
19 Apr 16	30.36000 -0.57	31.12	30.33	30.95	35,241
18 Apr 16	30.93000 +0.04	31.24	30.46	30.81	56,303
15 Apr 16	30.89000 -0.15	31.30	30.79	30.89	45,544
14 Apr 16	31.04000 -0.12	31.24	30.72	31.21	53,341
13 Apr 16	31.16000 +0.08	32.26	30.86	31.14	30,660
12 Apr 16	31.08000 -1.18	32.20	31.00	32.15	81,328
11 Apr 16	32.26000 -0.39	33.01	32.16	32.73	38,369
08 Apr 16	32.65000 -0.07	33.19	32.39	32.83	58,915
07 Apr 16	32.72000 +0.08	32.83	32.36	32.53	146,030
06 Apr 16	32.64000 +0.10	32.87	32.38	32.54	36,384
05 Apr 16	32.54000 -0.23	32.96	32.37	32.63	61,484
04 Apr 16	32.77000 +0.29	32.90	32.13	32.35	58,807
01 Apr 16	32.48000 +0.22	32.58	31.78	32.05	103,043
31 Mar 16	32.26000 -0.88	33.19	32.23	32.79	76,490
30 Mar 16	33.14000 +0.34	33.33	32.62	32.92	35,236
29 Mar 16	32.80000 +0.70	32.82	31.85	31.94	41,084
28 Mar 16	32.10000 +0.00	32.42	31.80	32.14	28,002
24 Mar 16	32.10000 -0.20	32.25	31.83	32.10	55,344
23 Mar 16	32.30000 -0.33	32.75	32.11	32.52	69,966
22 Mar 16	32.63000 +0.20	32.80	31.68	32.19	48,642
21 Mar 16	32.43000 -0.06	32.69	32.13	32.29	38,488
18 Mar 16	32.49000 -0.26	33.79	32.30	32.97	87,056
17 Mar 16	32.75000 +1.06	32.99	31.57	31.57	69,871
16 Mar 16	31.69000 +0.57	31.76	31.02	31.02	105,951
15 Mar 16	31.12000 +0.02	32.07	30.66	30.94	42,470
14 Mar 16	31.10000 -0.11	31.43	30.56	31.02	86,848
11 Mar 16	31.21000 +0.47	31.32	30.69	30.91	51,997
10 Mar 16	30.74000 -0.65	31.46	30.04	31.36	70,705
09 Mar 16	31.39000 -0.20	31.81	31.06	31.70	48,141
08 Mar 16	31.59000 +0.17	31.69	31.35	31.41	51,657
07 Mar 16	31.42000 +0.12	31.45	30.67	31.09	49,182
04 Mar 16	31.30000 +0.79	31.98	30.26	30.36	88,857
03 Mar 16	30.51000 +0.25	30.54	29.65	30.09	82,873
02 Mar 16	30.26000 +0.08	30.50	29.60	30.04	125,298
01 Mar 16	30.18000 +0.95	30.23	28.85	29.50	197,361
29 Feb 16	29.23000 +0.10	29.97	28.68	29.18	185,563
26 Feb 16	29.13000 -0.05	29.50	28.95	29.29	76,218
25 Feb 16	29.18000 -0.73	30.05	29.04	30.05	86,719
24 Feb 16	29.91000 -0.27	30.21	29.32	29.96	55,102
23 Feb 16	30.18000 -0.21	30.66	29.05	30.26	81,334
22 Feb 16	30.39000 -0.22	32.18	30.30	30.78	70,581
19 Feb 16	30.61000 +0.37	30.95	30.19	30.37	165,269
18 Feb 16	30.24000 -1.28	32.11	29.94	30.58	157,151
17 Feb 16	31.52000 -0.55	32.23	31.35	32.13	112,440
16 Feb 16	32.07000 -0.32	32.64	31.84	32.64	84,513
12 Feb 16	32.39000 +0.55	32.63	31.95	32.02	51,512
11 Feb 16	31.84000 -0.08	32.13	31.52	31.58	43,995
10 Feb 16	31.92000 -0.15	32.84	31.88	32.18	55,724
09 Feb 16	32.07000 +0.34	32.49	31.38	31.38	39,433
08 Feb 16	31.73000 +0.31	32.06	30.71	31.27	99,882
05 Feb 16	31.42000 -0.73	32.38	31.33	32.05	72,411
04 Feb 16	32.15000 -0.78	33.10	32.03	32.93	42,882
03 Feb 16	32.93000 +0.10	33.27	32.33	32.99	72,247
02 Feb 16	32.83000 -0.60	33.35	32.78	33.15	62,398
01 Feb 16	33.43000 -0.49	34.01	33.32	34.01	94,172
29 Jan 16	33.92000 +1.05	34.24	32.85	32.90	216,113
28 Jan 16	32.87000 +0.63	33.04	32.40	32.54	71,449
27 Jan 16	32.24000 -0.92	33.09	32.20	33.09	275,216
26 Jan 16	33.16000 -0.30	33.80	33.01	33.67	88,383
25 Jan 16	33.46000 +0.21	33.62	32.82	33.19	127,513
22 Jan 16	33.25000 +0.48	33.35	32.78	33.08	73,386
21 Jan 16	32.77000 -0.09	33.40	32.63	32.96	97,742
20 Jan 16	32.86000 -0.46	33.32	32.49	33.12	162,891
19 Jan 16	33.32000 +0.20	33.71	32.94	33.44	127,825
15 Jan 16	33.12000 -0.09	33.43	32.57	32.91	213,193
14 Jan 16	33.21000 -0.22	33.95	33.10	33.51	124,441
13 Jan 16	33.43000 -0.49	34.06	33.16	33.98	74,635
12 Jan 16	33.92000 +0.49	34.16	33.50	33.75	83,557
11 Jan 16	33.43000 +0.46	33.76	32.86	32.90	182,056
08 Jan 16	32.97000 -0.64	33.47	32.21	33.44	354,509
07 Jan 16	33.61000 +0.06	33.85	32.92	32.97	141,951
06 Jan 16	33.55000 +0.32	34.12	32.95	32.95	206,201
05 Jan 16	33.23000 -0.30	33.53	32.86	33.08	258,510
04 Jan 16	33.53000 -0.01	33.68	32.64	33.10	143,275
31 Dec 15	33.54000 -0.49	34.23	33.54	33.99	97,167
30 Dec 15	34.03000 -0.32	34.55	34.00	34.40	152,337
29 Dec 15	34.35000 +0.45	34.41	33.78	33.87	64,268
28 Dec 15	33.90000 -0.01	34.34	33.72	33.88	105,215
24 Dec 15	33.91000 +0.01	34.46	33.86	34.17	54,814
23 Dec 15	33.90000 +0.21	34.40	33.77	34.20	58,292
22 Dec 15	33.69000 -0.05	34.54	33.33	33.91	319,436
21 Dec 15	33.74000 +0.29	33.91	32.99	33.69	126,807
18 Dec 15	33.45000 +0.16	33.82	32.68	33.42	279,151
17 Dec 15	33.29000 +0.54	33.58	32.29	32.77	112,652
16 Dec 15	32.75000 -0.04	34.58	32.57	33.17	206,804
15 Dec 15	32.79000 +1.26	33.02	31.73	31.73	231,912
14 Dec 15	31.53000 +0.21	32.35	31.19	31.64	151,109
11 Dec 15	31.32000 +0.27	32.73	31.08	31.31	198,428
10 Dec 15	31.05000 -0.98	31.18	30.73	31.15	69,392
09 Dec 15	32.03000 +0.29	32.61	31.89	31.89	168,134
08 Dec 15	31.74000 -0.11	31.86	31.01	31.63	101,699
07 Dec 15	31.85000 -0.11	32.00	31.53	31.88	76,115
04 Dec 15	31.96000 +0.57	32.31	31.31	31.31	43,590
03 Dec 15	31.39000 -0.73	32.50	30.92	32.16	78,864
02 Dec 15	32.12000 +0.21	32.41	31.54	31.90	64,702
01 Dec 15	31.91000 -0.19	32.57	31.73	32.15	111,329
30 Nov 15	32.10000 -0.40	32.59	31.99	32.53	97,352
27 Nov 15	32.50000 -0.02	32.89	32.33	32.49	14,289
25 Nov 15	32.52000 +0.52	32.82	31.95	32.10	64,142
24 Nov 15	32.00000 -0.04	32.56	31.62	31.79	149,490
23 Nov 15	32.04000 +0.95	32.34	31.67	32.25	171,243
20 Nov 15	31.09000 +0.04	31.56	30.84	31.20	121,224
19 Nov 15	31.05000 -0.30	31.42	30.89	31.40	53,382
18 Nov 15	31.35000 +0.49	31.35	30.49	31.01	110,462
17 Nov 15	30.86000 +0.34	32.63	30.09	31.38	111,204
16 Nov 15	30.52000 +0.55	30.60	29.40	29.80	140,219
13 Nov 15	29.97000 -0.06	30.29	29.61	29.86	118,748
12 Nov 15	30.03000 +0.03	30.06	29.62	29.90	59,967
11 Nov 15	30.00000 -0.45	30.50	30.00	30.45	60,231
10 Nov 15	30.45000 -0.21	30.74	30.08	30.50	85,601
09 Nov 15	30.66000 +0.30	31.10	30.38	30.49	174,356
06 Nov 15	30.36000 +0.82	30.60	29.09	29.24	148,250
05 Nov 15	29.54000 +1.44	29.54	28.02	28.31	135,159
04 Nov 15	28.10000 -0.15	28.60	27.80	28.31	245,825
03 Nov 15	28.25000 -0.25	28.60	27.93	28.50	123,057
02 Nov 15	28.50000 -0.93	29.43	28.08	29.35	176,120
30 Oct 15	29.43000 -0.09	30.07	28.28	29.55	189,062
29 Oct 15	29.52000 -0.60	30.29	29.45	30.01	428,298
28 Oct 15	30.12000 +0.87	30.31	28.97	29.25	109,075
27 Oct 15	29.25000 +0.21	29.29	28.64	28.83	142,856
26 Oct 15	29.04000 +0.13	29.08	28.65	28.90	42,206
23 Oct 15	28.91000 +1.06	29.00	27.51	28.02	161,456
22 Oct 15	27.85000 +0.19	28.06	27.67	27.73	132,919
21 Oct 15	27.66000 +0.32	27.87	27.26	27.34	106,196
20 Oct 15	27.34000 +0.68	27.79	26.63	26.72	232,161
19 Oct 15	26.66000 -0.09	26.76	26.59	26.76	61,328
16 Oct 15	26.75000 -0.14	27.00	26.50	26.95	34,997
15 Oct 15	26.89000 +0.38	26.92	26.50	26.67	86,299
14 Oct 15	26.51000 -0.19	26.73	26.42	26.67	61,686
13 Oct 15	26.70000 -0.03	26.92	26.50	26.64	48,151
12 Oct 15	26.73000 -0.21	27.02	26.55	26.90	76,083
09 Oct 15	26.94000 +0.22	27.07	26.50	26.69	140,450
08 Oct 15	26.72000 +0.22	26.96	26.27	26.56	46,612
07 Oct 15	26.50000 -0.08	27.00	26.24	26.67	57,245
06 Oct 15	26.58000 -0.42	27.11	26.23	27.00	131,505
05 Oct 15	27.00000 +0.00	27.35	26.95	27.15	96,742
02 Oct 15	27.00000 +0.05	27.00	26.48	26.73	53,214
01 Oct 15	26.95000 +0.06	26.99	26.31	26.82	158,896
30 Sep 15	26.89000 +0.92	27.00	25.92	25.97	139,191
29 Sep 15	25.97000 -1.22	27.31	25.91	27.31	81,367
28 Sep 15	27.19000 -0.16	27.74	27.05	27.25	166,138
25 Sep 15	27.35000 -0.37	28.23	27.25	27.98	104,208
24 Sep 15	27.72000 +0.32	27.76	27.16	27.33	135,180
23 Sep 15	27.40000 +0.39	27.63	26.98	26.98	89,006
22 Sep 15	27.01000 -0.75	27.77	26.71	27.65	97,084
21 Sep 15	27.76000 +0.01	28.09	27.57	28.01	121,786
18 Sep 15	27.75000 -0.30	28.19	27.45	27.77	506,360
17 Sep 15	28.05000 -0.05	28.30	28.00	28.02	59,130
16 Sep 15	28.10000 +0.00	28.32	27.83	28.22	32,485
15 Sep 15	28.10000 +0.04	28.56	27.88	28.08	117,010
14 Sep 15	28.06000 +0.03	28.13	27.97	28.13	46,408
11 Sep 15	28.03000 +0.09	28.05	27.73	27.76	82,880
10 Sep 15	27.94000 +0.04	28.05	27.69	27.76	29,015
09 Sep 15	27.90000 -0.10	28.19	27.70	28.05	39,152
08 Sep 15	28.00000 +0.31	28.19	27.90	28.01	45,427
04 Sep 15	27.69000 -0.27	28.14	27.61	27.94	102,206
03 Sep 15	27.96000 +0.62	28.77	27.31	27.31	104,345
02 Sep 15	27.34000 +0.26	27.73	26.59	27.31	111,649
01 Sep 15	27.08000 -0.52	27.78	25.57	27.20	67,086
31 Aug 15	27.60000 +0.81	27.84	26.72	26.72	98,698
28 Aug 15	26.79000 +0.19	26.87	26.34	26.48	49,083
27 Aug 15	26.60000 +0.18	26.67	26.35	26.58	59,431
26 Aug 15	26.42000 +0.31	26.70	25.92	26.58	93,656
25 Aug 15	26.11000 -0.06	26.86	25.82	26.86	60,414
24 Aug 15	26.17000 -0.15	26.55	25.18	25.40	94,099
21 Aug 15	26.32000 -0.09	26.65	25.62	26.07	75,400
20 Aug 15	26.41000 -0.26	26.81	26.35	26.59	31,322
19 Aug 15	26.67000 -0.23	27.06	26.50	26.56	24,051
18 Aug 15	26.90000 -0.29	27.14	24.89	27.04	19,788
17 Aug 15	27.19000 +0.43	27.39	26.67	26.71	38,470
14 Aug 15	26.76000 -0.59	27.43	26.51	27.20	72,819
13 Aug 15	27.35000 -0.13	27.78	27.20	27.57	43,214
12 Aug 15	27.48000 -0.16	27.67	27.29	27.57	99,958
11 Aug 15	27.64000 -0.12	27.82	27.56	27.82	73,440
10 Aug 15	27.76000 +0.01	27.99	27.69	27.96	85,631
07 Aug 15	27.75000 +0.02	27.99	27.51	27.63	164,283
06 Aug 15	27.73000 -0.07	28.33	27.53	27.95	186,227
05 Aug 15	27.80000 +0.15	28.14	27.61	27.98	110,235
04 Aug 15	27.65000 +0.15	27.82	27.44	27.55	35,423
03 Aug 15	27.50000 +0.05	27.84	27.28	27.39	116,620
31 Jul 15	27.45000 +0.33	27.90	27.21	27.21	98,070
30 Jul 15	27.12000 -0.11	27.55	26.90	27.27	46,381
29 Jul 15	27.23000 +0.44	27.48	26.44	26.85	45,623
28 Jul 15	26.79000 -0.08	27.08	26.50	27.08	49,305
27 Jul 15	26.87000 -0.13	27.76	26.82	26.96	57,417
24 Jul 15	27.00000 -0.32	27.31	26.92	27.24	52,185
23 Jul 15	27.32000 -0.05	28.12	27.09	27.42	64,598
22 Jul 15	27.37000 -0.07	27.58	27.26	27.38	98,764
21 Jul 15	27.44000 -0.02	27.74	27.29	27.52	80,528
20 Jul 15	27.46000 +0.50	27.67	26.87	27.00	271,068
17 Jul 15	26.96000 +0.18	27.22	26.64	26.80	270,405
16 Jul 15	26.78000 +0.57	27.05	25.95	26.40	5,355,819
15 Jul 15	26.21000 +0.01	27.57	26.17	26.45	103,237
14 Jul 15	26.20000 +0.08	26.39	25.85	26.04	72,311
13 Jul 15	26.12000 +0.60	26.29	25.60	25.70	108,829
10 Jul 15	25.52000 +0.06	25.85	24.63	25.09	57,812
09 Jul 15	25.46000 -0.25	25.93	25.17	25.91	37,909
08 Jul 15	25.71000 -0.59	26.20	25.27	26.20	63,805
07 Jul 15	26.30000 +0.12	26.40	25.75	26.11	58,419
06 Jul 15	26.18000 +0.32	26.30	25.58	25.85	21,170
02 Jul 15	25.86000 -0.21	26.17	25.80	26.17	35,279
01 Jul 15	26.07000 +0.20	26.56	25.95	25.95	70,883
30 Jun 15	25.87000 +0.37	26.08	25.57	25.60	27,442
29 Jun 15	25.50000 +0.07	25.65	25.10	25.32	36,911
26 Jun 15	25.43000 +0.42	25.50	24.99	25.05	215,428
25 Jun 15	25.01000 -0.13	25.27	25.00	25.23	51,189
24 Jun 15	25.14000 -0.05	25.35	24.92	25.24	37,217
23 Jun 15	25.19000 +0.34	25.27	24.65	24.96	14,094
22 Jun 15	24.85000 -0.04	25.00	24.58	24.96	27,772
19 Jun 15	24.89000 +0.46	24.98	24.26	24.53	104,246
18 Jun 15	24.43000 +0.28	24.82	24.11	24.11	202,412
17 Jun 15	24.15000 +0.15	24.24	23.94	24.03	135,390
16 Jun 15	24.00000 +0.02	24.16	23.90	23.99	30,646
15 Jun 15	23.98000 -0.06	24.16	23.85	23.90	41,345
12 Jun 15	24.04000 -0.03	24.26	23.90	24.08	65,196
11 Jun 15	24.07000 +0.22	24.08	23.65	23.70	82,604
10 Jun 15	23.85000 +0.42	23.95	23.46	23.52	125,202
09 Jun 15	23.43000 -0.33	23.70	23.15	23.70	47,197
08 Jun 15	23.76000 +0.54	23.86	23.08	23.11	65,841
05 Jun 15	23.22000 +0.58	23.22	22.31	22.72	35,820
04 Jun 15	22.64000 -0.04	22.69	21.91	22.61	69,771
03 Jun 15	22.68000 -0.43	23.36	22.51	23.18	91,259
02 Jun 15	23.11000 -0.56	23.67	23.07	23.58	44,224
01 Jun 15	23.67000 +0.16	23.88	23.38	23.53	48,267
29 May 15	23.51000 +0.21	23.56	23.02	23.34	152,716
28 May 15	23.30000 -0.20	23.62	23.25	23.39	54,964
27 May 15	23.50000 +0.27	23.53	23.03	23.44	29,530
26 May 15	23.23000 -0.30	23.68	23.04	23.39	43,474
22 May 15	23.53000 -0.31	24.16	23.48	23.76	18,743
21 May 15	23.84000 -0.04	24.01	23.67	23.97	31,177
20 May 15	23.88000 -0.18	24.15	23.79	24.00	19,803
19 May 15	24.06000 +0.02	24.10	23.67	23.95	72,085
18 May 15	24.04000 +0.01	24.14	23.66	24.00	80,224
15 May 15	24.03000 -0.27	24.27	23.96	24.25	49,639
14 May 15	24.30000 +0.02	24.62	24.00	24.43	54,557
13 May 15	24.28000 +0.26	24.44	24.05	24.10	69,436
12 May 15	24.02000 -0.39	24.43	23.94	24.34	27,346
11 May 15	24.41000 +0.15	24.50	23.85	24.12	64,006
08 May 15	24.26000 +0.47	24.32	23.66	23.90	44,025
07 May 15	23.79000 -0.47	24.51	23.05	24.46	62,553
06 May 15	24.26000 -0.06	24.47	23.92	24.25	71,041
05 May 15	24.32000 +0.47	24.59	23.46	23.71	62,785
04 May 15	23.85000 +0.09	23.89	23.42	23.60	82,142
01 May 15	23.76000 +0.12	24.58	23.30	23.66	52,304
30 Apr 15	23.64000 +0.07	23.85	23.28	23.51	68,033
29 Apr 15	23.57000 -0.05	23.77	23.17	23.72	72,454
28 Apr 15	23.62000 -0.03	23.98	23.25	23.56	123,969
27 Apr 15	23.65000 -0.07	24.07	22.63	24.03	66,519
24 Apr 15	23.72000 -0.28	23.98	23.17	23.98	161,606
23 Apr 15	24.00000 +0.49	24.04	23.02	23.39	198,834
22 Apr 15	23.51000 -0.13	23.65	22.85	23.50	254,748
21 Apr 15	23.64000 -0.42	24.06	23.58	24.06	71,501
20 Apr 15	24.06000 +0.44	24.68	23.72	23.72	89,872
17 Apr 15	23.62000 -0.48	24.22	23.45	24.10	68,498
16 Apr 15	24.10000 +0.07	25.22	23.90	24.05	298,180
15 Apr 15	24.03000 +0.05	24.20	23.40	23.95	404,259
14 Apr 15	23.98000 +0.13	24.00	23.00	23.56	176,878
13 Apr 15	23.85000 +0.50	23.89	23.17	23.35	43,203
10 Apr 15	23.35000 +0.31	23.57	22.52	23.16	187,107
09 Apr 15	23.04000 -0.14	23.34	22.51	23.32	217,405
08 Apr 15	23.18000 -0.46	23.97	22.70	23.55	195,556
07 Apr 15	23.64000 -0.41	24.24	23.58	24.11	64,941
06 Apr 15	24.05000 +0.22	24.36	23.70	23.82	51,363
02 Apr 15	23.83000 +0.18	23.94	23.43	23.72	69,880
01 Apr 15	23.65000 +0.12	24.06	23.43	23.87	201,270
31 Mar 15	23.53000 +0.34	24.12	22.61	23.02	1,198,423
30 Mar 15	23.19000 +0.62	23.91	22.67	22.73	88,088
27 Mar 15	22.57000 +0.18	22.78	22.27	22.27	55,792
26 Mar 15	22.39000 -1.14	23.63	22.00	23.54	203,482
25 Mar 15	23.53000 -0.76	24.67	23.50	24.26	85,526
24 Mar 15	24.29000 -0.20	24.69	24.03	24.59	106,855
23 Mar 15	24.49000 +0.39	24.74	23.82	24.02	199,647
20 Mar 15	24.10000 +1.10	24.12	22.69	23.13	690,447
19 Mar 15	23.00000 -0.13	23.19	22.65	23.01	46,274
18 Mar 15	23.13000 -0.08	23.50	23.11	23.11	66,577
17 Mar 15	23.21000 +0.21	23.21	22.76	22.88	25,822
16 Mar 15	23.00000 +0.27	23.25	22.38	22.89	111,591
13 Mar 15	22.73000 -0.03	23.00	22.28	22.70	57,982
12 Mar 15	22.76000 +0.78	22.91	22.00	22.00	87,559
11 Mar 15	21.98000 +0.08	22.81	21.81	21.90	75,701
10 Mar 15	21.90000 -0.19	22.31	21.76	21.93	83,385
09 Mar 15	22.09000 +0.05	23.11	21.97	22.30	116,998
06 Mar 15	22.04000 -0.68	22.88	21.83	22.88	74,801
05 Mar 15	22.72000 -0.28	23.00	22.36	23.00	133,867
04 Mar 15	23.00000 +0.86	23.00	21.54	22.14	110,948
03 Mar 15	22.14000 -0.17	22.64	21.67	22.64	46,992
02 Mar 15	22.31000 +0.34	22.96	21.63	21.99	98,578
27 Feb 15	21.97000 -0.29	22.96	21.76	22.75	220,285
26 Feb 15	22.26000 +0.10	22.31	21.87	21.87	43,920
25 Feb 15	22.16000 -0.24	22.71	21.93	22.61	109,353
24 Feb 15	22.40000 +0.28	22.78	21.96	21.96	56,688
23 Feb 15	22.12000 +0.30	22.48	21.27	22.48	33,428
20 Feb 15	21.82000 -0.01	22.58	21.28	21.90	145,508
19 Feb 15	21.83000 -0.13	22.50	21.71	21.71	115,172
18 Feb 15	21.96000 +0.09	22.25	21.64	21.71	44,122
17 Feb 15	21.87000 +0.32	22.00	21.32	21.50	54,580
13 Feb 15	21.55000 +0.29	21.65	21.10	21.17	37,316
12 Feb 15	21.26000 +0.26	21.47	20.84	20.84	91,737
11 Feb 15	21.00000 -0.21	21.08	20.61	21.02	79,941
10 Feb 15	21.21000 +0.12	21.28	20.75	21.25	73,849
09 Feb 15	21.09000 -0.51	21.84	21.08	21.46	87,975
06 Feb 15	21.60000 +0.01	21.78	21.25	21.50	31,925
05 Feb 15	21.59000 -0.41	22.24	21.21	22.13	27,150
04 Feb 15	22.00000 +0.35	22.00	21.06	21.20	29,916
03 Feb 15	21.65000 -0.28	21.78	21.24	21.60	51,718
02 Feb 15	21.93000 +0.53	21.97	20.86	21.61	20,129
30 Jan 15	21.40000 -0.11	21.68	20.95	21.32	75,409
29 Jan 15	21.51000 -0.43	22.02	21.13	22.02	23,254
28 Jan 15	21.94000 +0.30	22.00	21.75	21.75	45,777
27 Jan 15	21.64000 +0.07	21.77	21.10	21.64	62,403
26 Jan 15	21.57000 -0.02	22.58	21.06	21.99	107,018
23 Jan 15	21.59000 -0.32	22.24	20.93	21.83	131,348
22 Jan 15	21.91000 -0.38	22.38	21.72	22.16	102,004
21 Jan 15	22.29000 -0.08	22.50	22.15	22.23	86,756
20 Jan 15	22.37000 +0.22	22.50	21.55	22.27	155,011
16 Jan 15	22.15000 -0.24	23.38	22.15	23.38	126,281
15 Jan 15	22.39000 -0.10	22.97	21.79	22.38	55,414
14 Jan 15	22.49000 +0.11	22.74	21.97	22.06	107,584
13 Jan 15	22.38000 -0.58	23.00	21.74	22.63	96,538
12 Jan 15	22.96000 -0.18	23.31	22.60	23.12	138,226
09 Jan 15	23.14000 +0.26	23.74	22.56	22.88	89,382
08 Jan 15	22.88000 +0.13	22.90	22.31	22.61	113,850
07 Jan 15	22.75000 +0.18	22.90	22.05	22.68	121,792
06 Jan 15	22.57000 -0.25	23.22	22.30	22.80	301,473
05 Jan 15	22.82000 +0.54	23.24	21.81	22.15	241,939
02 Jan 15	22.28000 -0.48	22.88	21.68	22.88	33,951
31 Dec 14	22.76000 +0.15	22.87	22.15	22.63	151,666
30 Dec 14	22.61000 -0.19	23.02	22.20	22.69	151,037
29 Dec 14	22.80000 -0.06	22.92	22.26	22.83	85,588
26 Dec 14	22.86000 +0.24	23.00	22.14	22.53	120,972
24 Dec 14	22.62000 +0.17	22.75	22.42	22.42	21,252
23 Dec 14	22.45000 -0.46	23.00	22.14	22.85	51,081
22 Dec 14	22.91000 +0.72	23.38	22.28	22.86	143,684
19 Dec 14	22.19000 +1.08	22.69	21.00	21.00	322,317
18 Dec 14	21.11000 -0.06	21.43	21.01	21.42	57,999
17 Dec 14	21.17000 +0.02	21.38	21.01	21.12	225,730
16 Dec 14	21.15000 +0.63	21.75	20.97	21.00	457,178
15 Dec 14	20.52000 -0.73	21.29	20.46	21.06	736,032
12 Dec 14	21.25000 +0.00	21.50	20.91	21.32	3,419,256