FUNDMANAGER.co.uk

JBG SMITH Properties (REIT)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	11.39000 +0.68	11.47	10.71	10.78	603,355
21 Oct 26	10.71000 -0.27	11.17	10.69	11.05	657,714
20 Oct 26	10.98000 +0.18	11.08	10.80	10.89	473,014
19 Oct 26	10.80000 -0.35	11.14	10.79	11.14	1,269,373
16 Oct 26	11.15000 +0.07	11.24	10.82	11.14	548,820
15 Oct 26	11.08000 +0.13	11.27	11.02	11.13	944,076
14 Oct 26	10.95000 -0.20	11.04	10.84	11.04	659,502
13 Oct 26	11.15000 +0.09	11.25	11.05	11.18	534,220
12 Oct 26	11.06000 +0.14	11.18	10.74	10.89	749,040
09 Oct 26	10.92000 -0.10	11.09	10.78	11.06	709,752
08 Oct 26	11.02000 +0.21	11.09	10.77	10.84	1,107,783
07 Oct 26	10.81000 -0.05	10.94	10.77	10.84	1,411,255
06 Oct 26	10.86000 +0.03	11.06	10.80	10.94	981,337
05 Oct 26	10.83000 +0.27	10.90	10.43	10.51	1,277,548
02 Oct 26	10.56000 +0.19	10.67	10.44	10.51	764,989
01 Oct 26	10.37000 +0.33	10.38	9.93	10.00	1,006,736
30 Sep 26	10.04000 -0.06	10.29	9.99	10.18	705,476
29 Sep 26	10.10000 -0.07	10.32	9.95	10.12	1,134,166
28 Sep 26	10.17000 -0.36	10.54	10.13	10.54	1,002,016
25 Sep 26	10.53000 +0.12	10.63	10.32	10.41	1,051,664
24 Sep 26	10.41000 -0.24	10.84	10.41	10.62	1,277,224
23 Sep 26	10.65000 -0.36	10.96	10.47	10.96	1,113,728
22 Sep 26	11.01000 -0.20	11.32	10.77	11.30	1,157,676
21 Sep 26	11.21000 -0.02	11.46	11.16	11.27	903,751
18 Sep 26	11.23000 -0.19	11.38	11.19	11.34	4,855,251
17 Sep 26	11.42000 +0.16	11.55	11.23	11.37	891,353
16 Sep 26	11.26000 +0.13	11.39	11.16	11.20	1,029,541
15 Sep 26	11.13000 -0.12	11.27	11.13	11.25	630,090
14 Sep 26	11.25000 -0.12	11.48	11.15	11.44	667,173
11 Sep 26	11.37000 +0.11	11.45	11.18	11.28	600,684
10 Sep 26	11.26000 +0.07	11.41	11.05	11.19	960,982
09 Sep 26	11.19000 -0.23	11.47	11.10	11.45	780,811
08 Sep 26	11.42000 -0.28	11.73	11.41	11.68	764,607
04 Sep 26	11.70000 -0.05	12.00	11.65	11.72	676,750
03 Sep 26	11.75000 -0.18	12.12	11.73	12.12	884,806
02 Sep 26	11.93000 +0.16	12.06	11.58	11.84	737,297
01 Sep 26	11.77000 -0.28	11.99	11.76	11.97	913,866
31 Aug 26	12.05000 -0.03	12.13	11.85	12.04	1,115,765
28 Aug 26	12.08000 -0.02	12.34	12.04	12.17	672,367
27 Aug 26	12.10000 -0.25	12.37	11.95	12.23	760,875
26 Aug 26	12.35000 -0.30	12.70	12.11	12.70	926,814
25 Aug 26	12.65000 +0.15	12.69	12.47	12.47	677,114
24 Aug 26	12.50000 +0.00	12.77	12.47	12.63	709,585
21 Aug 26	12.50000 +0.13	12.65	12.37	12.37	1,121,972
20 Aug 26	12.37000 +0.19	12.52	11.97	12.10	524,304
19 Aug 26	12.18000 +0.75	12.25	11.53	11.53	582,260
18 Aug 26	11.43000 +0.04	11.51	11.24	11.46	933,839
17 Aug 26	11.39000 -0.09	11.52	11.33	11.36	738,891
14 Aug 26	11.48000 -0.33	11.94	11.48	11.84	709,087
13 Aug 26	11.81000 +0.01	11.96	11.69	11.76	869,460
12 Aug 26	11.80000 +0.41	11.99	11.38	11.42	843,553
11 Aug 26	11.39000 +0.18	11.49	11.17	11.21	1,082,156
10 Aug 26	11.21000 -0.95	12.06	10.77	12.06	1,788,412
07 Aug 26	12.16000 +0.02	12.38	12.07	12.07	554,874
06 Aug 26	12.14000 -0.06	12.33	12.05	12.30	683,737
05 Aug 26	12.20000 +0.22	12.34	11.51	11.52	1,100,077
04 Aug 26	11.98000 -2.25	13.20	11.32	13.20	4,125,552
03 Aug 26	14.23000 +0.18	14.29	14.05	14.19	510,757
31 Jul 26	14.05000 -0.03	14.26	13.99	14.20	498,316
30 Jul 26	14.08000 -0.45	14.43	14.02	14.43	497,951
29 Jul 26	14.53000 +0.16	14.76	14.43	14.44	457,931
28 Jul 26	14.37000 +0.08	14.56	14.20	14.44	411,228
27 Jul 26	14.29000 -0.23	14.60	14.23	14.47	425,398
24 Jul 26	14.52000 +0.04	14.64	14.43	14.62	456,544
23 Jul 26	14.48000 +0.12	14.75	14.34	14.37	385,913
22 Jul 26	14.36000 -0.13	14.59	14.25	14.58	469,374
21 Jul 26	14.49000 -0.05	14.74	14.33	14.57	321,788
20 Jul 26	14.54000 -0.34	14.85	14.54	14.85	377,033
17 Jul 26	14.88000 -0.18	15.24	14.66	14.99	819,631
16 Jul 26	15.06000 +0.21	15.36	14.99	15.00	783,124
15 Jul 26	14.85000 +0.19	15.03	14.71	14.71	488,738
14 Jul 26	14.66000 +0.06	14.88	14.60	14.67	426,353
13 Jul 26	14.60000 +0.06	14.77	14.43	14.43	386,234
10 Jul 26	14.54000 +0.14	14.64	14.41	14.51	260,779
09 Jul 26	14.40000 -0.19	14.76	14.40	14.65	367,473
08 Jul 26	14.59000 -0.37	14.93	14.43	14.85	622,637
07 Jul 26	14.96000 -0.35	15.52	14.86	15.48	467,738
06 Jul 26	15.31000 -0.16	15.68	15.31	15.58	550,964
02 Jul 26	15.47000 +0.29	15.65	15.22	15.36	828,487
01 Jul 26	15.18000 +0.51	15.51	14.66	14.71	849,928
30 Jun 26	14.67000 -0.09	15.01	14.59	14.61	517,052
29 Jun 26	14.76000 -0.23	15.00	14.67	14.89	605,512
26 Jun 26	14.99000 +0.60	14.99	14.27	14.48	1,571,085
25 Jun 26	14.39000 +0.02	14.57	14.11	14.39	386,014
24 Jun 26	14.37000 +0.07	14.55	14.23	14.37	516,383
23 Jun 26	14.30000 -0.11	14.58	14.18	14.44	398,757
22 Jun 26	14.41000 +0.25	14.45	14.07	14.25	491,258
18 Jun 26	14.16000 +0.27	14.44	13.99	13.99	1,285,038
17 Jun 26	13.89000 -0.44	14.44	13.71	14.29	643,232
16 Jun 26	14.33000 +0.19	14.36	14.14	14.18	639,915
15 Jun 26	14.14000 -0.58	14.86	14.09	14.79	862,300
12 Jun 26	14.72000 +0.26	14.72	14.43	14.53	478,837
11 Jun 26	14.46000 -0.26	14.86	14.06	14.83	491,969
10 Jun 26	14.72000 -0.34	15.18	14.66	15.17	467,253
09 Jun 26	15.06000 +0.17	15.47	14.97	15.04	520,539
08 Jun 26	14.89000 +0.00	15.19	14.83	15.00	332,674
05 Jun 26	14.89000 +0.03	14.95	14.66	14.71	333,567
04 Jun 26	14.86000 +0.45	14.86	14.50	14.55	286,617
03 Jun 26	14.41000 -0.34	14.78	14.38	14.68	395,324
02 Jun 26	14.75000 +0.36	14.84	14.36	14.38	387,643
01 Jun 26	14.39000 -0.28	14.62	14.26	14.50	389,086
29 May 26	14.67000 -0.11	14.90	14.55	14.76	423,566
28 May 26	14.78000 -0.04	14.91	14.71	14.84	340,674
27 May 26	14.82000 +0.12	15.10	14.77	14.81	476,020
26 May 26	14.70000 +0.19	14.78	14.55	14.60	295,243
22 May 26	14.51000 +0.11	14.56	14.36	14.47	342,153
21 May 26	14.40000 +0.17	14.61	13.99	14.08	421,219
20 May 26	14.23000 +0.03	14.31	14.02	14.19	389,556
19 May 26	14.20000 -0.40	14.65	14.00	14.65	578,105
18 May 26	14.60000 +0.38	14.60	14.10	14.10	601,723
15 May 26	14.22000 -0.47	14.64	14.21	14.64	498,024
14 May 26	14.69000 +0.12	14.69	14.44	14.47	585,546
13 May 26	14.57000 -0.34	14.88	14.38	14.80	591,218
12 May 26	14.91000 -0.37	15.38	14.84	15.35	659,641
11 May 26	15.28000 -0.28	15.53	15.25	15.53	464,308
08 May 26	15.56000 +0.15	15.72	15.38	15.56	497,454
07 May 26	15.41000 -0.39	16.17	15.41	15.91	2,433,313
06 May 26	15.80000 +0.66	16.11	15.44	15.66	1,249,432
05 May 26	15.14000 +0.63	15.32	14.44	14.52	598,940
04 May 26	14.51000 -0.20	14.83	14.39	14.65	443,733
01 May 26	14.71000 -0.29	15.08	14.69	15.06	490,417
30 Apr 26	15.00000 +0.08	15.24	14.90	14.92	480,427
29 Apr 26	14.92000 -0.67	15.44	14.76	15.44	506,564
28 Apr 26	15.59000 +0.22	15.59	15.31	15.47	491,170
27 Apr 26	15.37000 -0.16	15.63	15.27	15.48	474,101
24 Apr 26	15.53000 +0.17	15.54	15.24	15.27	224,236
23 Apr 26	15.36000 +0.01	15.61	15.28	15.34	295,064
22 Apr 26	15.35000 -0.24	15.72	15.25	15.61	338,416
21 Apr 26	15.59000 -0.32	16.05	15.55	15.93	412,779
20 Apr 26	15.91000 +0.07	16.12	15.71	15.77	288,185
17 Apr 26	15.84000 +0.27	15.97	15.65	15.67	994,931
16 Apr 26	15.57000 +0.31	15.59	15.17	15.22	631,455
15 Apr 26	15.26000 +0.10	15.27	15.09	15.16	333,171
14 Apr 26	15.16000 +0.22	15.16	14.87	14.91	265,429
13 Apr 26	14.94000 +0.32	14.94	14.45	14.55	454,520
10 Apr 26	14.62000 +0.48	14.64	14.04	14.09	668,959
09 Apr 26	14.14000 -0.42	14.73	14.14	14.45	545,605
08 Apr 26	14.56000 +0.04	15.00	14.48	14.89	536,909
07 Apr 26	14.52000 +0.35	14.65	14.04	14.15	990,633
06 Apr 26	14.17000 -0.16	14.28	14.07	14.27	565,125
02 Apr 26	14.33000 -0.12	14.65	14.21	14.25	475,708
01 Apr 26	14.45000 -0.16	14.56	14.29	14.48	649,722
31 Mar 26	14.61000 -0.10	15.01	14.53	14.95	734,172
30 Mar 26	14.71000 -0.19	15.23	14.64	14.85	587,179
27 Mar 26	14.90000 -0.23	15.11	14.84	15.06	497,225
26 Mar 26	15.13000 -0.12	15.49	15.09	15.20	407,131
25 Mar 26	15.25000 -0.47	16.06	15.19	15.90	681,865
24 Mar 26	15.72000 +0.19	15.80	15.42	15.49	895,956
23 Mar 26	15.53000 +0.57	15.75	14.89	15.21	1,408,736
20 Mar 26	14.96000 +0.17	15.08	14.52	14.85	2,754,536
19 Mar 26	14.79000 +0.16	14.92	14.49	14.70	676,974
18 Mar 26	14.63000 +0.03	14.72	14.33	14.44	768,955
17 Mar 26	14.60000 +0.40	14.63	14.30	14.31	960,582
16 Mar 26	14.20000 -0.13	14.47	14.03	14.47	457,438
13 Mar 26	14.33000 -0.27	14.84	14.26	14.77	542,610
12 Mar 26	14.60000 -0.04	14.65	14.36	14.44	436,563
11 Mar 26	14.64000 -0.15	14.77	14.46	14.69	325,575
10 Mar 26	14.79000 -0.09	15.19	14.41	14.61	905,780
09 Mar 26	14.88000 +0.06	14.98	14.31	14.64	512,502
06 Mar 26	14.82000 -0.33	14.97	14.59	14.97	313,531
05 Mar 26	15.15000 -0.08	15.17	14.94	15.07	285,709
04 Mar 26	15.23000 +0.44	15.23	14.60	14.73	477,833
03 Mar 26	14.79000 -0.22	14.97	14.20	14.71	496,135
02 Mar 26	15.01000 -0.20	15.27	14.80	15.02	686,831
27 Feb 26	15.21000 -0.63	15.90	15.12	15.69	780,647
26 Feb 26	15.84000 +0.19	15.95	15.52	15.75	628,987
25 Feb 26	15.65000 -0.01	15.79	15.52	15.76	673,335
24 Feb 26	15.66000 -0.18	15.81	15.53	15.76	376,060
23 Feb 26	15.84000 +0.15	15.87	15.50	15.53	484,983
20 Feb 26	15.69000 +0.06	15.80	15.28	15.62	635,527
19 Feb 26	15.63000 -0.14	15.85	15.20	15.85	652,792
18 Feb 26	15.77000 -0.21	16.68	15.44	16.30	593,480
17 Feb 26	15.98000 +0.04	16.36	15.74	15.79	707,188
13 Feb 26	15.94000 +0.25	16.08	15.69	15.72	495,414
12 Feb 26	15.69000 -0.42	16.16	15.43	16.16	786,175
11 Feb 26	16.11000 -0.29	16.78	16.00	16.52	452,519
10 Feb 26	16.40000 +0.01	16.54	16.36	16.47	366,912
09 Feb 26	16.39000 -0.24	16.57	16.31	16.46	293,913
06 Feb 26	16.63000 +0.21	16.69	16.31	16.49	683,503
05 Feb 26	16.42000 -0.13	16.58	16.31	16.52	468,391
04 Feb 26	16.55000 +0.11	16.90	16.49	16.63	567,524
03 Feb 26	16.44000 +0.00	16.63	16.17	16.40	527,083
02 Feb 26	16.44000 -0.40	16.93	16.36	16.93	643,745
30 Jan 26	16.84000 +0.22	16.92	16.38	16.57	646,201
29 Jan 26	16.62000 +0.19	16.68	16.40	16.57	329,919
28 Jan 26	16.43000 -0.42	16.94	16.41	16.90	675,312
27 Jan 26	16.85000 +0.05	16.96	16.73	16.85	564,051
26 Jan 26	16.80000 -0.34	17.12	16.74	17.01	445,347
23 Jan 26	17.14000 -0.22	17.35	17.03	17.21	319,512
22 Jan 26	17.36000 -0.15	17.82	17.26	17.64	384,622
21 Jan 26	17.51000 +0.26	17.58	16.80	16.80	368,497
20 Jan 26	17.25000 -0.37	17.47	16.86	16.86	359,098
16 Jan 26	17.62000 +0.34	17.65	17.21	17.25	325,912
15 Jan 26	17.28000 -0.05	17.46	17.26	17.40	318,461
14 Jan 26	17.33000 +0.01	17.42	17.07	17.23	325,631
13 Jan 26	17.32000 +0.26	17.63	16.98	17.14	567,666
12 Jan 26	17.06000 -0.09	17.19	16.84	17.13	523,402
09 Jan 26	17.15000 +0.02	17.45	16.88	17.12	346,552
08 Jan 26	17.13000 +0.21	17.19	16.80	16.80	312,472
07 Jan 26	16.92000 -0.16	17.16	16.78	17.09	414,373
06 Jan 26	17.08000 +0.29	17.15	16.56	16.72	495,741
05 Jan 26	16.79000 +0.09	17.00	16.53	16.66	433,666
02 Jan 26	16.70000 -0.31	17.00	16.55	17.00	658,012
31 Dec 25	17.01000 -0.06	17.12	16.85	17.12	327,698
30 Dec 25	17.07000 +0.05	17.15	16.73	16.83	403,581
29 Dec 25	17.02000 +0.00	17.16	16.94	17.05	429,225
26 Dec 25	17.02000 -0.05	17.07	16.83	16.95	313,007
24 Dec 25	17.07000 +0.17	17.11	16.77	16.83	180,682
23 Dec 25	16.90000 -0.39	17.36	16.83	17.21	491,557
22 Dec 25	17.29000 +0.07	17.51	17.13	17.22	525,718
19 Dec 25	17.22000 -0.18	17.47	17.09	17.27	2,877,197
18 Dec 25	17.40000 +0.14	17.54	17.12	17.38	547,667
17 Dec 25	17.26000 -0.04	17.56	17.10	17.29	537,709
16 Dec 25	17.30000 -0.14	17.44	17.04	17.42	613,240
15 Dec 25	17.44000 +0.18	17.56	17.04	17.26	549,272
12 Dec 25	17.26000 -0.27	17.67	17.14	17.60	488,983
11 Dec 25	17.53000 -0.25	17.97	17.18	17.92	697,495
10 Dec 25	17.78000 -0.06	18.08	17.65	17.82	790,104
09 Dec 25	17.84000 +0.13	18.01	17.66	17.78	589,198
08 Dec 25	17.71000 -0.21	17.96	17.38	17.91	803,407
05 Dec 25	17.92000 -0.26	18.30	17.76	18.30	742,347
04 Dec 25	18.18000 +0.07	18.33	17.97	18.04	581,706
03 Dec 25	18.11000 -0.05	18.51	17.99	18.22	515,884
02 Dec 25	18.16000 +0.10	18.36	17.89	18.17	419,047
01 Dec 25	18.06000 -0.17	18.15	17.82	18.05	611,195
28 Nov 25	18.23000 -0.18	18.40	18.13	18.29	256,680
26 Nov 25	18.41000 +0.19	18.69	18.21	18.21	875,703
25 Nov 25	18.22000 -0.03	18.68	18.22	18.28	775,232
24 Nov 25	18.25000 +0.49	18.28	17.36	17.81	1,419,433
21 Nov 25	17.76000 +0.18	17.77	17.39	17.73	791,980
20 Nov 25	17.58000 -0.57	18.47	17.57	18.27	819,278
19 Nov 25	18.15000 +0.44	18.22	16.96	17.85	578,921
18 Nov 25	17.71000 +0.25	17.74	17.07	17.35	1,042,560
17 Nov 25	17.46000 -0.50	18.10	17.35	18.10	961,691
14 Nov 25	17.96000 +0.09	18.07	17.45	17.64	531,721
13 Nov 25	17.87000 -0.11	17.96	17.57	17.88	403,098
12 Nov 25	17.98000 -0.15	18.37	17.97	18.07	520,066
11 Nov 25	18.13000 -0.05	18.24	17.98	18.21	378,403
10 Nov 25	18.18000 -0.50	18.71	18.17	18.65	522,455
07 Nov 25	18.68000 +0.57	18.79	18.00	18.15	648,006
06 Nov 25	18.11000 -0.66	18.68	18.10	18.56	736,604
05 Nov 25	18.77000 -0.05	19.02	18.46	18.91	855,486
04 Nov 25	18.82000 -0.14	19.12	18.70	18.89	533,690
03 Nov 25	18.96000 -0.53	19.13	18.32	18.99	942,810
31 Oct 25	19.49000 +0.07	19.67	19.11	19.35	835,137
30 Oct 25	19.42000 -0.71	20.18	19.17	20.04	891,256
29 Oct 25	20.13000 -1.22	20.50	19.52	19.66	1,250,075
28 Oct 25	21.35000 -0.20	21.64	20.96	21.58	397,092
27 Oct 25	21.55000 +0.04	21.60	21.21	21.51	662,961
24 Oct 25	21.51000 -0.12	21.86	21.30	21.86	558,150
23 Oct 25	21.63000 +0.64	21.63	20.81	20.89	493,871
22 Oct 25	20.99000 +0.40	21.11	20.59	20.78	529,380
21 Oct 25	20.59000 +0.24	20.82	20.19	20.33	497,482
20 Oct 25	20.35000 -0.06	20.60	20.23	20.40	359,282
17 Oct 25	20.41000 +0.10	20.63	20.20	20.25	441,536
16 Oct 25	20.31000 -0.40	20.83	20.17	20.70	429,674
15 Oct 25	20.71000 +0.00	21.09	20.66	20.71	459,673
14 Oct 25	20.71000 +0.18	20.90	20.39	20.50	448,397
13 Oct 25	20.53000 +0.45	20.63	20.08	20.27	621,158
10 Oct 25	20.08000 -0.04	20.25	19.97	20.15	860,391
09 Oct 25	20.12000 -1.20	21.07	20.11	20.79	768,930
08 Oct 25	21.32000 -0.03	21.47	21.03	21.47	534,223
07 Oct 25	21.35000 -0.47	21.98	21.30	21.81	469,351
06 Oct 25	21.82000 +0.25	21.85	21.40	21.56	635,264
03 Oct 25	21.57000 -0.25	22.28	21.20	21.93	836,900
02 Oct 25	21.82000 -0.23	22.07	21.75	22.03	579,696
01 Oct 25	22.05000 -0.20	22.38	21.94	22.18	850,799
30 Sep 25	22.25000 +0.59	22.32	21.59	21.64	769,659
29 Sep 25	21.66000 -0.22	21.90	21.46	21.82	800,424
26 Sep 25	21.88000 -0.29	22.33	21.83	22.19	720,610
25 Sep 25	22.17000 -0.65	22.82	22.00	22.74	952,957
24 Sep 25	22.82000 -0.48	23.41	22.82	23.40	817,201
23 Sep 25	23.30000 -0.42	23.83	23.18	23.73	950,137
22 Sep 25	23.72000 -0.04	23.85	23.16	23.85	1,200,073
19 Sep 25	23.76000 -0.29	24.11	23.58	24.00	6,495,224
18 Sep 25	24.05000 +0.18	24.28	23.80	23.94	1,149,457
17 Sep 25	23.87000 -0.36	24.30	23.78	24.19	1,507,459
16 Sep 25	24.23000 +0.56	24.25	23.52	23.53	1,386,897
15 Sep 25	23.67000 +0.16	23.75	23.31	23.75	844,157
12 Sep 25	23.51000 +0.15	23.67	23.17	23.38	902,300
11 Sep 25	23.36000 +0.13	23.52	23.08	23.31	1,092,069
10 Sep 25	23.23000 +0.03	23.43	23.02	23.40	881,349
09 Sep 25	23.20000 +0.20	23.24	22.74	22.92	1,049,808
08 Sep 25	23.00000 +0.27	23.12	21.52	21.67	1,335,971
05 Sep 25	22.73000 +0.76	22.75	22.01	22.09	960,592
04 Sep 25	21.97000 +0.47	22.08	21.39	21.40	1,111,746
03 Sep 25	21.50000 +0.19	21.51	21.02	21.26	675,319
02 Sep 25	21.31000 -0.13	21.39	21.10	21.17	897,880
29 Aug 25	21.44000 +0.25	21.45	20.99	21.21	678,741
28 Aug 25	21.19000 -0.09	21.30	20.82	21.21	585,969
27 Aug 25	21.28000 +0.46	21.30	20.81	20.84	1,449,028
26 Aug 25	20.82000 +0.03	20.84	20.60	20.74	1,384,969
25 Aug 25	20.79000 +0.21	20.89	20.52	20.65	633,293
22 Aug 25	20.58000 +0.29	20.96	20.30	20.47	965,561
21 Aug 25	20.29000 -0.48	20.80	20.20	20.61	590,800
20 Aug 25	20.77000 +0.12	20.87	20.49	20.67	650,391
19 Aug 25	20.65000 +0.75	20.66	19.83	19.83	778,092
18 Aug 25	19.90000 +0.19	19.99	19.58	19.76	2,257,276
15 Aug 25	19.70500 -0.36	20.24	19.59	20.24	864,296
14 Aug 25	20.07000 -0.21	20.24	19.86	20.15	700,358
13 Aug 25	20.28000 +0.38	20.29	19.82	19.91	1,008,646
12 Aug 25	19.90000 +0.50	20.11	19.47	19.50	2,861,646
11 Aug 25	19.40000 -0.13	19.68	19.08	19.42	1,075,345
08 Aug 25	19.53000 -0.38	20.04	19.50	19.89	962,987
07 Aug 25	19.91000 -0.21	20.21	19.52	20.10	949,534
06 Aug 25	20.12000 -0.31	20.47	20.04	20.32	878,251
05 Aug 25	20.43000 -0.13	20.70	19.99	20.53	1,101,618
04 Aug 25	20.56000 -0.35	21.04	20.41	20.93	1,710,840
01 Aug 25	20.91000 -0.27	21.25	20.56	21.10	1,657,209
31 Jul 25	21.18000 -0.30	22.45	21.17	21.44	1,490,670
30 Jul 25	21.48000 +2.24	22.45	19.41	19.54	1,853,309
29 Jul 25	19.24000 -0.06	19.54	18.79	19.54	1,555,785
28 Jul 25	19.30000 -0.24	19.57	19.03	19.57	1,140,734
25 Jul 25	19.54000 +0.28	19.60	19.30	19.38	761,643
24 Jul 25	19.26000 +0.14	19.26	18.85	18.89	792,648
23 Jul 25	19.12000 +0.41	19.27	18.72	18.78	1,242,600
22 Jul 25	18.71000 +0.47	18.74	18.18	18.20	486,973
21 Jul 25	18.24000 +0.12	18.43	18.15	18.26	336,986
18 Jul 25	18.12000 -0.04	18.41	18.01	18.31	433,475
17 Jul 25	18.16000 -0.04	18.28	17.93	18.07	683,339
16 Jul 25	18.20000 -0.02	18.51	18.02	18.31	810,053
15 Jul 25	18.22000 -0.26	18.58	18.18	18.53	804,541
14 Jul 25	18.48000 +0.03	18.74	17.70	18.34	740,108
11 Jul 25	18.45000 +0.11	18.77	18.17	18.46	660,112
10 Jul 25	18.34000 +0.43	18.45	17.79	17.79	745,473
09 Jul 25	17.91000 +0.40	18.15	17.51	17.57	1,133,551
08 Jul 25	17.51000 +0.48	17.52	17.04	17.04	1,130,524
07 Jul 25	17.03000 -0.04	17.21	16.78	16.88	927,288
03 Jul 25	17.07000 +0.16	17.07	16.88	16.91	397,032
02 Jul 25	16.91000 -0.12	17.10	16.66	17.10	1,104,734
01 Jul 25	17.03000 -0.27	17.40	16.88	17.29	1,287,681
30 Jun 25	17.30000 -0.18	17.56	17.02	17.56	873,080
27 Jun 25	17.48000 +0.03	17.64	17.29	17.54	1,535,313
26 Jun 25	17.45000 +0.79	17.58	16.69	16.74	2,951,002
25 Jun 25	16.66000 -0.52	17.29	16.58	17.14	1,108,279
24 Jun 25	17.18000 -0.35	17.68	17.04	17.55	1,955,151
23 Jun 25	17.53000 -0.34	18.00	16.89	17.83	1,237,284
20 Jun 25	17.87000 -0.17	18.13	17.24	18.11	5,979,116
18 Jun 25	18.04000 -0.20	18.50	17.85	18.21	3,292,065
17 Jun 25	18.24000 -0.16	18.33	18.05	18.32	1,189,776
16 Jun 25	18.40000 +0.09	18.66	18.35	18.40	1,231,943
13 Jun 25	18.31000 -0.05	18.43	17.98	18.20	846,503
12 Jun 25	18.36000 +0.46	18.60	17.58	17.88	1,272,669
11 Jun 25	17.90000 -0.12	18.18	17.76	18.10	2,237,495
10 Jun 25	18.02000 +0.59	18.08	17.21	17.47	2,604,750
09 Jun 25	17.43000 -0.43	18.12	17.41	17.92	1,826,809
06 Jun 25	17.86000 +0.35	17.92	17.60	17.82	663,298
05 Jun 25	17.51000 -0.26	17.93	17.40	17.68	797,523
04 Jun 25	17.77000 +0.34	17.96	17.14	17.37	4,055,307
03 Jun 25	17.43000 -0.15	17.71	17.36	17.59	844,038
02 Jun 25	17.58000 +0.48	17.68	16.82	17.00	1,686,897
30 May 25	17.10000 -0.13	17.19	16.80	17.19	1,521,671
29 May 25	17.23000 -0.01	17.51	17.23	17.34	744,495
28 May 25	17.24000 +0.00	17.29	17.04	17.22	994,169
27 May 25	17.24000 +0.77	17.37	16.60	16.61	865,115
23 May 25	16.47000 +0.02	16.52	16.23	16.38	1,028,959
22 May 25	16.45000 +0.06	16.53	16.03	16.31	922,213
21 May 25	16.39000 -0.22	16.65	16.20	16.30	3,291,984
20 May 25	16.61000 +0.06	16.70	16.39	16.39	950,603
19 May 25	16.55000 -0.01	16.63	16.28	16.36	1,313,295
16 May 25	16.56000 +0.06	16.57	16.08	16.50	1,242,203
15 May 25	16.50000 +0.35	16.54	16.10	16.23	552,321
14 May 25	16.15000 -0.47	16.64	16.03	16.64	1,110,695
13 May 25	16.62000 +0.21	16.73	16.09	16.54	1,589,043
12 May 25	16.41000 +0.29	16.73	16.06	16.53	2,214,741
09 May 25	16.12000 +0.51	16.36	15.56	15.64	3,010,661
08 May 25	15.61000 +0.28	15.76	15.03	15.25	1,324,874
07 May 25	15.33000 +0.19	15.55	15.22	15.22	1,422,495
06 May 25	15.14000 +0.30	15.31	14.66	14.75	1,436,033
05 May 25	14.84000 -0.30	15.26	14.69	15.00	1,227,353
02 May 25	15.14000 +0.63	15.17	14.76	14.76	1,909,255
01 May 25	14.51000 +0.53	14.68	13.81	13.98	2,783,773
30 Apr 25	13.98000 -0.23	14.26	13.28	14.07	2,301,881
29 Apr 25	14.21000 -0.47	14.62	13.97	14.53	1,084,533
28 Apr 25	14.68000 +0.05	14.83	14.41	14.57	645,701
25 Apr 25	14.63000 -0.04	14.76	14.46	14.58	490,579
24 Apr 25	14.67000 +0.09	14.82	14.48	14.61	592,244
23 Apr 25	14.58000 +0.03	15.10	14.51	14.93	583,323
22 Apr 25	14.55000 +0.05	14.91	14.48	14.70	663,044
21 Apr 25	14.50000 -0.41	14.94	14.39	14.79	784,421
17 Apr 25	14.91000 -0.34	15.50	14.88	15.23	924,046
16 Apr 25	15.25000 +0.07	15.50	15.11	15.21	546,630
15 Apr 25	15.18000 -0.27	15.50	15.12	15.37	916,312
14 Apr 25	15.45000 +0.02	15.64	15.21	15.34	1,722,427
11 Apr 25	15.43000 +0.36	15.57	14.71	14.98	843,525
10 Apr 25	15.07000 -0.17	15.09	14.52	14.85	752,352
09 Apr 25	15.24000 +0.87	15.58	13.80	14.12	1,469,164
08 Apr 25	14.37000 -0.58	15.38	14.22	15.14	2,045,691
07 Apr 25	14.95000 -0.34	15.65	14.41	14.71	1,602,965
04 Apr 25	15.29000 -0.25	15.65	14.98	15.22	1,304,345
03 Apr 25	15.54000 -0.94	16.40	15.44	16.00	1,289,324
02 Apr 25	16.48000 +0.54	16.58	15.78	15.78	1,257,722
01 Apr 25	15.94000 -0.17	16.47	15.81	16.10	1,179,450
31 Mar 25	16.11000 +0.19	16.25	15.82	15.93	4,147,778
28 Mar 25	15.92000 -0.04	16.10	15.74	16.10	725,273
27 Mar 25	15.96000 +0.14	16.12	15.80	15.85	713,848
26 Mar 25	15.82000 +0.09	15.89	15.66	15.70	693,442
25 Mar 25	15.73000 -0.14	16.27	15.59	15.85	2,102,555
24 Mar 25	15.87000 +0.44	16.13	15.50	15.57	1,068,070
21 Mar 25	15.43000 -0.40	15.76	15.26	15.76	1,973,929
20 Mar 25	15.83000 +0.09	16.05	15.62	15.62	1,811,595
19 Mar 25	15.74000 +0.37	16.00	15.25	15.28	999,074
18 Mar 25	15.37000 +0.35	15.42	14.87	14.94	1,473,475
17 Mar 25	15.02000 +0.38	15.36	14.68	14.68	1,072,508
14 Mar 25	14.64000 +0.41	14.69	14.24	14.36	849,149
13 Mar 25	14.23000 -0.34	14.70	14.17	14.61	834,910
12 Mar 25	14.57000 +0.57	14.64	14.02	14.10	2,343,502
11 Mar 25	14.00000 -0.62	14.92	14.00	14.64	1,732,841
10 Mar 25	14.62000 -0.55	15.49	14.57	15.14	1,182,186
07 Mar 25	15.17000 +0.23	15.27	14.92	15.04	586,531
06 Mar 25	14.94000 -0.34	15.19	14.87	15.19	853,926
05 Mar 25	15.28000 +0.30	15.33	14.86	14.86	1,748,333
04 Mar 25	14.98000 -0.07	15.42	14.83	15.02	993,608
03 Mar 25	15.05000 -0.29	15.72	15.04	15.32	893,517
28 Feb 25	15.34000 -0.50	15.97	15.17	15.86	1,612,893
27 Feb 25	15.84000 +0.27	16.00	15.63	15.63	846,433
26 Feb 25	15.57000 +0.05	15.90	15.49	15.59	798,278
25 Feb 25	15.52000 +0.38	15.87	15.15	15.20	1,118,243
24 Feb 25	15.14000 +0.22	15.26	14.86	14.98	802,463
21 Feb 25	14.92000 +0.00	15.25	14.88	15.00	974,629
20 Feb 25	14.92000 +0.33	15.10	14.49	14.66	1,182,177
19 Feb 25	14.59000 -0.37	15.04	14.36	14.65	1,554,301
18 Feb 25	14.96000 -0.23	15.19	14.82	15.10	1,326,600
14 Feb 25	15.19000 -0.13	15.69	15.18	15.38	747,289
13 Feb 25	15.32000 +0.37	15.36	14.99	15.06	453,191
12 Feb 25	14.95000 -0.11	15.03	14.58	14.94	607,872
11 Feb 25	15.06000 +0.06	15.17	14.98	14.98	446,795
10 Feb 25	15.00000 -0.09	15.23	14.91	15.12	459,692
07 Feb 25	15.09000 -0.02	15.10	14.93	15.06	361,042
06 Feb 25	15.11000 +0.10	15.15	14.95	15.09	418,953
05 Feb 25	15.01000 -0.30	15.49	14.86	15.40	809,474
04 Feb 25	15.31000 +0.08	15.41	15.09	15.18	381,026
03 Feb 25	15.23000 -0.28	15.41	15.15	15.25	904,287
31 Jan 25	15.51000 +0.13	15.63	15.28	15.35	492,687
30 Jan 25	15.38000 +0.61	15.64	15.05	15.17	481,389
29 Jan 25	14.77000 -0.48	15.24	14.67	15.17	516,269
28 Jan 25	15.25000 -0.43	15.61	15.20	15.55	495,525
27 Jan 25	15.68000 +0.48	15.88	14.99	15.00	562,187
24 Jan 25	15.20000 +0.28	15.36	14.83	14.93	513,697
23 Jan 25	14.92000 -0.45	15.33	14.92	15.33	606,587
22 Jan 25	15.37000 -0.17	15.51	15.29	15.43	437,036
21 Jan 25	15.54000 +0.12	15.74	15.44	15.49	401,271
17 Jan 25	15.42000 +0.00	15.70	15.41	15.59	347,063
16 Jan 25	15.42000 +0.12	15.73	15.27	15.29	494,830
15 Jan 25	15.30000 +0.24	15.76	15.22	15.54	483,200
14 Jan 25	15.06000 +0.31	15.14	14.77	14.77	448,757
13 Jan 25	14.75000 +0.49	14.78	14.11	14.13	596,204
10 Jan 25	14.26000 -0.68	14.70	14.20	14.70	561,691
08 Jan 25	14.94000 -0.13	15.05	14.76	14.97	466,611
07 Jan 25	15.07000 -0.10	15.38	14.88	15.17	594,261
06 Jan 25	15.17000 -0.39	15.59	15.16	15.53	398,876
03 Jan 25	15.56000 +0.12	15.65	15.38	15.45	429,468
02 Jan 25	15.44000 +0.07	15.49	15.28	15.43	439,340
31 Dec 24	15.37000 +0.21	15.41	15.13	15.29	563,740
30 Dec 24	15.16000 -0.07	15.23	14.96	15.07	389,232
27 Dec 24	15.23000 -0.30	15.53	15.18	15.38	295,145
26 Dec 24	15.53000 -0.05	15.70	15.43	15.55	283,058
24 Dec 24	15.58000 +0.22	15.60	15.31	15.42	318,961
23 Dec 24	15.36000 +0.00	15.38	15.13	15.26	508,815
20 Dec 24	15.36000 +0.22	15.65	15.03	15.03	2,083,304
19 Dec 24	15.14000 -0.20	15.56	15.13	15.40	658,076
18 Dec 24	15.34000 -1.13	16.62	15.33	16.60	778,468
17 Dec 24	16.47000 -0.14	16.83	16.43	16.59	836,228
16 Dec 24	16.61000 +0.30	16.93	16.37	16.39	992,908
13 Dec 24	16.31000 +0.06	16.34	16.15	16.25	306,860
12 Dec 24	16.25000 -0.01	16.49	16.25	16.32	335,622
11 Dec 24	16.26000 -0.09	16.56	16.20	16.56	455,730
10 Dec 24	16.35000 -0.25	16.64	16.25	16.55	464,153
09 Dec 24	16.60000 +0.23	17.07	16.43	16.45	561,990
06 Dec 24	16.37000 +0.12	16.60	16.28	16.38	433,680
05 Dec 24	16.25000 -0.04	16.35	16.16	16.35	531,953
04 Dec 24	16.29000 -0.12	16.49	16.22	16.37	470,612
03 Dec 24	16.41000 -0.34	16.58	16.03	16.47	1,010,241
02 Dec 24	16.75000 -0.34	17.00	16.50	17.00	552,299
29 Nov 24	17.09000 +0.33	17.26	16.90	16.90	735,380
27 Nov 24	16.76000 +0.03	16.99	16.73	16.76	304,806
26 Nov 24	16.73000 +0.06	16.82	16.50	16.65	473,553
25 Nov 24	16.67000 +0.10	16.93	16.57	16.74	782,518
22 Nov 24	16.57000 +0.96	16.63	15.72	15.72	1,451,400
21 Nov 24	15.61000 +0.11	15.83	15.50	15.50	632,525
20 Nov 24	15.50000 +0.41	15.52	14.78	14.98	915,016
19 Nov 24	15.09000 +0.18	15.15	14.87	14.87	372,444
18 Nov 24	14.91000 -0.27	15.20	14.81	15.13	534,373
15 Nov 24	15.18000 -0.22	15.46	14.91	15.45	651,427
14 Nov 24	15.40000 -0.26	15.68	15.23	15.68	1,058,947
13 Nov 24	15.66000 +0.01	15.89	15.47	15.78	512,747
12 Nov 24	15.65000 -1.05	16.71	15.49	16.65	919,218
11 Nov 24	16.70000 -0.70	17.55	16.66	17.54	716,456
08 Nov 24	17.40000 +0.15	17.58	17.26	17.32	565,115
07 Nov 24	17.25000 -0.18	17.50	17.04	17.36	431,962
06 Nov 24	17.43000 +0.33	17.91	17.02	17.49	910,810
05 Nov 24	17.10000 +0.20	17.10	16.78	16.78	268,069
04 Nov 24	16.90000 +0.12	17.01	16.73	16.73	295,906
01 Nov 24	16.78000 -0.22	17.42	16.75	17.22	388,928
31 Oct 24	17.00000 -0.62	17.62	16.97	17.62	522,233
30 Oct 24	17.62000 -0.29	18.36	17.57	18.03	390,787
29 Oct 24	17.91000 -0.25	18.24	17.86	18.01	403,726
28 Oct 24	18.16000 +0.18	18.33	18.07	18.13	290,952
25 Oct 24	17.98000 -0.28	18.41	17.98	18.38	369,564
24 Oct 24	18.26000 +0.18	18.27	17.99	18.13	442,466
23 Oct 24	18.08000 -0.18	18.29	17.99	18.03	338,997
22 Oct 24	18.26000 +0.02	18.42	18.10	18.18	307,001
21 Oct 24	18.24000 -0.45	18.67	18.24	18.65	270,447
18 Oct 24	18.69000 +0.16	18.78	18.45	18.61	322,552
17 Oct 24	18.53000 +0.20	18.55	18.19	18.19	315,659
16 Oct 24	18.33000 +0.26	18.45	18.15	18.15	310,775
15 Oct 24	18.07000 +0.45	18.31	17.55	17.69	561,893
14 Oct 24	17.62000 +0.12	17.76	17.30	17.51	209,122
11 Oct 24	17.50000 +0.13	17.56	17.37	17.37	229,997
10 Oct 24	17.37000 -0.02	17.44	17.19	17.20	348,525
09 Oct 24	17.39000 +0.01	17.50	17.29	17.48	389,605
08 Oct 24	17.38000 -0.03	17.50	17.30	17.50	242,301
07 Oct 24	17.41000 -0.27	17.60	17.33	17.49	459,184
04 Oct 24	17.68000 +0.02	17.77	17.53	17.64	317,877
03 Oct 24	17.66000 +0.08	17.73	17.45	17.49	657,974
02 Oct 24	17.58000 -0.03	17.63	17.41	17.50	565,373
01 Oct 24	17.61000 +0.13	17.64	17.27	17.43	544,662
30 Sep 24	17.48000 -0.07	17.75	17.44	17.53	1,161,859
27 Sep 24	17.55000 -0.20	17.96	17.50	17.96	596,010
26 Sep 24	17.75000 +0.01	17.90	17.68	17.86	506,113
25 Sep 24	17.74000 -0.27	18.04	17.72	18.04	400,794
24 Sep 24	18.01000 -0.04	18.12	17.97	17.99	541,750
23 Sep 24	18.05000 +0.00	18.30	18.00	18.20	730,266
20 Sep 24	18.05000 -0.22	18.38	18.05	18.14	3,337,046
19 Sep 24	18.27000 -0.12	18.70	18.15	18.61	616,459
18 Sep 24	18.39000 -0.06	18.86	18.31	18.50	797,746
17 Sep 24	18.45000 -0.04	18.73	18.40	18.51	1,134,874
16 Sep 24	18.49000 +0.26	18.72	18.14	18.37	937,300
13 Sep 24	18.23000 +0.50	18.25	17.63	17.81	525,430
12 Sep 24	17.73000 +0.23	17.78	17.51	17.63	345,082
11 Sep 24	17.50000 +0.20	17.51	17.00	17.12	475,635
10 Sep 24	17.30000 +0.01	17.33	17.10	17.26	490,605
09 Sep 24	17.29000 +0.13	17.39	17.18	17.33	596,437
06 Sep 24	17.16000 -0.24	17.44	17.15	17.42	704,532
05 Sep 24	17.40000 +0.01	17.55	17.26	17.51	512,876
04 Sep 24	17.39000 +0.09	17.59	17.24	17.31	415,943
03 Sep 24	17.30000 -0.10	17.46	17.11	17.34	596,304
30 Aug 24	17.40000 +0.00	17.42	17.15	17.24	986,332
29 Aug 24	17.40000 -0.09	17.59	17.31	17.55	380,012
28 Aug 24	17.49000 +0.03	17.59	17.33	17.40	349,098
27 Aug 24	17.46000 +0.09	17.49	17.10	17.21	488,382
26 Aug 24	17.37000 -0.20	17.75	17.36	17.75	305,966
23 Aug 24	17.57000 +0.29	17.87	17.43	17.43	473,412
22 Aug 24	17.28000 +0.01	17.36	17.13	17.29	346,100
21 Aug 24	17.27000 +0.17	17.27	17.04	17.16	390,921
20 Aug 24	17.10000 +0.05	17.15	16.91	17.00	840,761
19 Aug 24	17.05000 +0.24	17.07	16.75	16.80	376,381
16 Aug 24	16.81000 -0.06	17.03	16.71	16.86	418,591
15 Aug 24	16.87000 +0.19	17.03	16.67	16.86	461,198
14 Aug 24	16.68000 -0.11	16.96	16.52	16.93	728,173
13 Aug 24	16.79000 +0.44	16.99	16.42	16.51	644,827
12 Aug 24	16.35000 -0.40	16.71	16.27	16.71	672,106
09 Aug 24	16.75000 +0.08	16.86	16.57	16.70	744,252
08 Aug 24	16.67000 +0.19	16.90	16.54	16.61	814,226
07 Aug 24	16.48000 +0.00	16.90	16.42	16.58	1,359,871
06 Aug 24	16.48000 +0.80	16.69	15.63	15.68	955,394
05 Aug 24	15.68000 -0.38	16.00	15.38	15.42	1,275,848
02 Aug 24	16.06000 -0.11	16.19	15.81	15.81	1,162,146
01 Aug 24	16.17000 -0.18	16.77	15.96	16.53	2,275,154
31 Jul 24	16.35000 -0.78	17.17	16.28	16.80	3,009,750
30 Jul 24	17.13000 +0.28	17.17	16.78	16.97	806,451
29 Jul 24	16.85000 -0.06	16.95	16.65	16.95	450,647
26 Jul 24	16.91000 +0.48	16.97	16.55	16.66	646,389
25 Jul 24	16.43000 +0.07	16.72	16.32	16.43	1,143,740
24 Jul 24	16.36000 -0.44	16.92	16.35	16.68	394,759
23 Jul 24	16.80000 +0.11	16.95	16.49	16.60	540,522
22 Jul 24	16.69000 +0.48	16.70	16.24	16.28	549,598
19 Jul 24	16.21000 -0.22	16.46	16.14	16.40	518,863
18 Jul 24	16.43000 -0.28	16.91	16.33	16.58	816,644
17 Jul 24	16.71000 -0.12	17.06	16.63	16.69	764,182
16 Jul 24	16.83000 +0.05	16.94	16.68	16.92	836,900
15 Jul 24	16.78000 +0.10	16.96	16.67	16.85	740,075
12 Jul 24	16.68000 +0.34	16.85	16.36	16.56	1,123,008
11 Jul 24	16.34000 +0.48	16.53	16.22	16.34	947,503
10 Jul 24	15.86000 +0.15	15.94	15.77	15.84	706,947
09 Jul 24	15.71000 +0.02	15.82	15.63	15.69	751,582
08 Jul 24	15.69000 +0.28	15.77	15.52	15.52	587,767
05 Jul 24	15.41000 -0.15	15.63	15.41	15.53	518,342
03 Jul 24	15.56000 +0.14	15.71	15.40	15.47	385,474
02 Jul 24	15.42000 +0.32	15.44	15.10	15.13	578,058
01 Jul 24	15.10000 -0.13	15.48	15.08	15.21	851,883
28 Jun 24	15.23000 +0.13	15.31	14.97	15.26	1,105,571
27 Jun 24	15.10000 +0.17	15.11	14.82	14.93	982,058
26 Jun 24	14.93000 +0.11	14.97	14.66	14.66	970,344
25 Jun 24	14.82000 +0.01	14.83	14.63	14.77	1,142,517
24 Jun 24	14.81000 +0.14	14.99	14.64	14.67	1,113,743
21 Jun 24	14.67000 -0.15	14.95	14.65	14.72	3,444,597
20 Jun 24	14.82000 +0.01	14.99	14.66	14.70	987,355
18 Jun 24	14.81000 +0.04	14.93	14.80	14.82	1,012,788
17 Jun 24	14.77000 +0.07	14.82	14.56	14.57	1,029,947
14 Jun 24	14.70000 +0.06	14.82	14.48	14.48	922,790
13 Jun 24	14.64000 +0.12	14.73	14.44	14.55	831,766
12 Jun 24	14.52000 +0.38	15.17	14.49	14.66	1,323,683
11 Jun 24	14.14000 -0.24	14.35	14.14	14.25	998,160
10 Jun 24	14.38000 -0.12	14.51	14.10	14.33	1,185,338
07 Jun 24	14.50000 -0.08	14.53	14.24	14.29	773,077
06 Jun 24	14.58000 +0.05	14.67	14.38	14.39	865,813
05 Jun 24	14.53000 +0.11	14.69	14.26	14.43	1,399,588
04 Jun 24	14.42000 +0.05	14.55	14.22	14.29	904,274
03 Jun 24	14.37000 -0.03	14.59	14.34	14.55	710,257
31 May 24	14.40000 +0.29	14.53	14.16	14.30	1,308,056
30 May 24	14.11000 +0.27	14.17	13.91	13.98	793,992
29 May 24	13.84000 -0.14	13.90	13.65	13.75	1,333,488
28 May 24	13.98000 +0.00	14.24	13.88	14.13	688,954
24 May 24	13.98000 -0.04	14.16	13.97	14.08	699,195
23 May 24	14.02000 -0.40	14.43	13.94	14.37	866,024
22 May 24	14.42000 -0.20	14.70	14.38	14.53	476,900
21 May 24	14.62000 +0.11	14.63	14.44	14.53	755,845
20 May 24	14.51000 -0.29	14.82	14.47	14.75	1,090,810
17 May 24	14.80000 -0.12	15.00	14.78	15.00	748,586
16 May 24	14.92000 -0.03	14.93	14.78	14.91	1,443,689
15 May 24	14.95000 +0.10	15.32	14.88	15.14	760,491
14 May 24	14.85000 +0.25	14.92	14.66	14.78	976,438
13 May 24	14.60000 +0.10	14.91	14.55	14.67	1,361,986
10 May 24	14.50000 -0.14	14.67	14.38	14.66	624,272
09 May 24	14.64000 +0.13	14.68	14.36	14.43	745,816
08 May 24	14.51000 -0.15	14.63	14.41	14.51	826,391
07 May 24	14.66000 -0.25	15.11	14.61	15.01	678,943
06 May 24	14.91000 +0.05	15.18	14.81	15.04	603,304
03 May 24	14.86000 -0.10	15.48	14.75	15.36	627,243
02 May 24	14.96000 +0.49	15.00	14.15	14.73	3,006,569
01 May 24	14.47000 -0.54	15.13	14.38	14.90	1,104,309
30 Apr 24	15.01000 -0.45	15.51	14.96	15.35	997,161
29 Apr 24	15.46000 +0.33	15.53	15.25	15.31	1,748,950
26 Apr 24	15.13000 +0.04	15.44	15.12	15.14	357,528
25 Apr 24	15.09000 -0.20	15.11	14.90	15.03	382,146
24 Apr 24	15.29000 +0.14	15.30	14.90	15.02	528,832
23 Apr 24	15.15000 +0.25	15.29	14.89	14.92	480,767
22 Apr 24	14.90000 +0.06	14.95	14.73	14.86	601,452
19 Apr 24	14.84000 +0.21	14.97	14.62	14.62	572,111
18 Apr 24	14.63000 +0.12	14.80	14.51	14.58	756,791
17 Apr 24	14.51000 -0.09	14.76	14.50	14.73	501,368
16 Apr 24	14.60000 -0.34	14.79	14.58	14.78	610,259
15 Apr 24	14.94000 -0.34	15.34	14.82	15.32	690,408
12 Apr 24	15.28000 -0.12	15.46	15.19	15.38	558,986
11 Apr 24	15.40000 +0.14	15.53	15.20	15.29	766,912
10 Apr 24	15.26000 -0.90	15.38	15.02	15.38	1,626,720
09 Apr 24	16.16000 +0.30	16.19	15.86	15.86	474,492
08 Apr 24	15.86000 +0.50	16.00	15.51	15.54	623,739
05 Apr 24	15.36000 -0.14	15.56	15.31	15.40	901,937
04 Apr 24	15.50000 +0.04	15.88	15.38	15.71	2,895,270
03 Apr 24	15.46000 +0.11	15.48	15.11	15.18	830,981
02 Apr 24	15.35000 -0.14	15.35	14.96	15.26	1,318,324
01 Apr 24	15.49000 -0.56	16.05	15.45	16.03	832,150
28 Mar 24	16.05000 -0.21	16.37	15.54	16.37	1,604,844
27 Mar 24	16.26000 +0.45	16.40	16.01	16.05	1,485,147
26 Mar 24	15.81000 -0.27	16.23	15.81	16.17	657,728
25 Mar 24	16.08000 -0.36	16.60	16.08	16.42	470,077
22 Mar 24	16.44000 -0.47	17.03	16.42	16.92	645,447
21 Mar 24	16.91000 +0.10	17.25	16.76	17.01	1,024,378
20 Mar 24	16.81000 +0.29	16.98	16.35	16.38	765,401
19 Mar 24	16.52000 -0.13	16.73	16.40	16.55	626,421
18 Mar 24	16.65000 +0.01	16.70	16.44	16.60	747,217
15 Mar 24	16.64000 +0.05	16.81	16.38	16.38	4,575,971
14 Mar 24	16.59000 -0.60	17.16	16.50	17.12	982,776
13 Mar 24	17.19000 +0.04	17.34	17.11	17.11	745,131
12 Mar 24	17.15000 -0.11	17.39	17.06	17.17	561,117
11 Mar 24	17.26000 -0.16	17.53	17.24	17.29	586,073
08 Mar 24	17.42000 +0.15	17.67	17.36	17.53	624,441
07 Mar 24	17.27000 -0.04	17.52	17.09	17.43	788,133
06 Mar 24	17.31000 -0.05	17.55	17.10	17.55	635,206
05 Mar 24	17.36000 +0.10	17.61	17.10	17.19	792,602
04 Mar 24	17.26000 +0.30	17.27	16.66	16.93	814,822
01 Mar 24	16.96000 +0.38	17.10	16.41	16.59	1,060,793
29 Feb 24	16.58000 +0.27	16.78	16.34	16.35	1,714,071
28 Feb 24	16.31000 -0.09	16.53	16.18	16.18	750,342
27 Feb 24	16.40000 +0.24	16.60	16.02	16.35	1,137,160
26 Feb 24	16.16000 -0.13	16.45	16.11	16.18	727,812
23 Feb 24	16.29000 -0.17	16.49	16.16	16.47	1,634,579
22 Feb 24	16.46000 -0.06	16.58	16.33	16.54	2,219,044
21 Feb 24	16.52000 +0.47	16.66	16.06	16.28	1,787,892
20 Feb 24	16.05000 -0.34	16.24	15.98	16.08	1,096,441
16 Feb 24	16.39000 -0.15	16.56	16.10	16.24	1,006,504
15 Feb 24	16.54000 +0.31	16.66	16.41	16.42	1,088,388
14 Feb 24	16.23000 +0.07	16.50	16.20	16.41	1,366,690
13 Feb 24	16.16000 -0.99	16.40	15.90	16.38	1,567,739
12 Feb 24	17.15000 +0.23	17.43	16.98	16.98	1,221,870
09 Feb 24	16.92000 +0.07	17.00	16.71	16.82	1,103,512
08 Feb 24	16.85000 +0.51	16.95	16.28	16.28	1,303,489
07 Feb 24	16.34000 +0.27	16.45	15.99	16.17	1,308,581
06 Feb 24	16.07000 +0.10	16.15	15.82	15.89	1,411,561
05 Feb 24	15.97000 -0.11	16.11	15.66	15.75	3,341,996
02 Feb 24	16.08000 -0.02	16.26	15.56	15.69	1,575,089
01 Feb 24	16.10000 +0.10	16.12	15.61	16.00	1,635,883
31 Jan 24	16.00000 -0.61	16.57	15.94	16.57	1,170,758
30 Jan 24	16.61000 -0.27	16.80	16.49	16.77	624,662
29 Jan 24	16.88000 +0.23	16.94	16.59	16.59	619,064
26 Jan 24	16.65000 -0.10	17.06	16.63	16.84	585,406
25 Jan 24	16.75000 +0.16	17.03	16.67	16.98	796,862
24 Jan 24	16.59000 -0.23	17.16	16.55	17.16	611,537
23 Jan 24	16.82000 -0.23	17.33	16.68	17.05	841,445
22 Jan 24	17.05000 +0.34	17.06	16.72	16.86	950,558
19 Jan 24	16.71000 +0.44	16.75	16.19	16.45	653,641
18 Jan 24	16.27000 -0.20	16.58	16.19	16.50	689,974
17 Jan 24	16.47000 -0.49	16.86	16.15	16.50	749,506
16 Jan 24	16.96000 -0.30	17.20	16.83	17.15	674,943
12 Jan 24	17.26000 +0.18	17.45	17.12	17.40	969,778
11 Jan 24	17.08000 -0.14	17.10	16.81	17.04	787,192
10 Jan 24	17.22000 +0.09	17.37	17.07	17.07	613,706
09 Jan 24	17.13000 -0.15	17.18	16.83	16.98	680,942
08 Jan 24	17.28000 +0.41	17.30	16.75	16.75	823,043
05 Jan 24	16.87000 +0.24	16.96	16.27	16.41	915,151
04 Jan 24	16.63000 +0.01	16.92	16.41	16.64	999,106
03 Jan 24	16.62000 -0.59	16.95	16.56	16.94	976,696
02 Jan 24	17.21000 +0.20	17.40	16.93	16.97	738,720
29 Dec 23	17.01000 -0.34	17.27	17.00	17.25	731,535
28 Dec 23	17.35000 +0.15	17.36	17.02	17.07	549,393
27 Dec 23	17.20000 -0.02	17.25	16.99	17.21	997,717
26 Dec 23	17.22000 +0.28	17.34	16.85	17.02	770,571
22 Dec 23	16.94000 -0.08	17.36	16.83	17.16	828,992
21 Dec 23	17.02000 +0.00	17.36	16.89	17.33	1,035,647
20 Dec 23	17.02000 -0.19	17.69	17.01	17.17	1,699,119
19 Dec 23	17.21000 -0.05	17.77	17.16	17.77	1,357,385
18 Dec 23	17.26000 -0.72	17.98	17.25	17.97	1,583,770
15 Dec 23	17.98000 +0.08	18.03	17.53	17.81	5,021,943
14 Dec 23	17.90000 +0.55	18.17	17.63	17.63	3,128,685
13 Dec 23	17.35000 +1.81	17.50	15.70	15.78	4,185,609
12 Dec 23	15.54000 +0.09	15.62	15.20	15.46	1,635,658
11 Dec 23	15.45000 -0.01	15.59	15.35	15.51	933,281
08 Dec 23	15.46000 -0.09	15.56	15.23	15.45	1,426,108
07 Dec 23	15.55000 +0.55	15.57	14.95	15.00	1,450,458
06 Dec 23	15.00000 +0.10	15.49	14.94	15.07	1,342,324
05 Dec 23	14.90000 -0.27	15.14	14.80	15.07	1,523,888
04 Dec 23	15.17000 +0.16	15.27	14.79	14.87	2,230,344
01 Dec 23	15.01000 +1.29	15.06	13.61	13.73	1,702,527
30 Nov 23	13.72000 -0.18	14.05	13.69	13.93	2,173,565
29 Nov 23	13.90000 +0.15	14.36	13.89	13.99	1,582,000
28 Nov 23	13.75000 +0.48	13.75	13.06	13.20	1,348,786
27 Nov 23	13.27000 +0.00	13.35	13.03	13.22	907,441
24 Nov 23	13.27000 -0.14	13.40	13.19	13.35	545,437
22 Nov 23	13.41000 +0.14	13.54	13.27	13.44	650,055
21 Nov 23	13.27000 -0.31	13.45	13.07	13.39	1,058,721
20 Nov 23	13.58000 +0.02	13.65	13.31	13.56	824,313
17 Nov 23	13.56000 +0.10	13.70	13.37	13.65	1,111,995
16 Nov 23	13.46000 -0.72	14.06	13.46	13.92	889,733
15 Nov 23	14.18000 +0.07	14.48	14.01	14.03	1,340,264
14 Nov 23	14.11000 +1.30	14.27	13.45	13.49	1,446,992
13 Nov 23	12.81000 -0.38	12.98	12.63	12.98	1,448,873
10 Nov 23	13.19000 -0.08	13.44	13.10	13.44	1,963,884
09 Nov 23	13.27000 -0.53	13.86	13.26	13.86	1,417,801
08 Nov 23	13.80000 +0.14	14.19	13.45	13.70	1,615,586
07 Nov 23	13.66000 -0.28	14.10	13.59	13.88	1,101,044
06 Nov 23	13.94000 -0.20	14.11	13.82	14.09	1,051,905
03 Nov 23	14.14000 +0.53	14.37	13.90	13.99	1,086,010
02 Nov 23	13.61000 +0.53	13.70	13.33	13.55	1,370,306
01 Nov 23	13.08000 +0.21	13.18	12.72	12.83	1,331,461
31 Oct 23	12.87000 -0.09	13.18	12.75	13.16	1,901,802
30 Oct 23	12.96000 +0.12	13.26	12.77	13.02	770,540
27 Oct 23	12.84000 -0.17	13.11	12.76	13.11	997,413
26 Oct 23	13.01000 +0.08	13.21	12.80	12.93	775,017
25 Oct 23	12.93000 -0.49	13.41	12.88	13.28	941,765
24 Oct 23	13.42000 +0.24	13.55	13.27	13.36	1,600,536
23 Oct 23	13.18000 -0.46	13.65	13.18	13.56	1,522,913
20 Oct 23	13.64000 -0.23	14.07	13.62	13.91	1,765,054
19 Oct 23	13.87000 -0.35	14.35	13.81	14.04	1,323,690
18 Oct 23	14.22000 -0.45	14.56	14.16	14.43	930,472
17 Oct 23	14.67000 +0.15	15.06	14.31	14.31	1,125,174
16 Oct 23	14.52000 +0.46	14.65	14.11	14.23	821,612
13 Oct 23	14.06000 -0.29	14.58	14.03	14.49	867,091
12 Oct 23	14.35000 -0.26	14.51	14.15	14.51	1,677,102
11 Oct 23	14.61000 +0.55	14.63	14.23	14.23	882,169
10 Oct 23	14.06000 -0.17	14.41	14.03	14.29	1,115,076
09 Oct 23	14.23000 +0.25	14.31	13.60	13.60	1,148,961
06 Oct 23	13.98000 -0.02	14.07	13.30	13.83	1,888,068
05 Oct 23	14.00000 +0.15	14.09	13.73	13.82	1,242,899
04 Oct 23	13.85000 +0.25	13.90	13.53	13.66	1,397,795
03 Oct 23	13.60000 -0.46	14.02	13.48	13.94	1,348,672
02 Oct 23	14.06000 -0.40	14.47	13.89	14.39	1,343,618
29 Sep 23	14.46000 +0.17	14.77	14.36	14.55	1,749,682
28 Sep 23	14.29000 +0.40	14.37	13.86	13.86	1,445,890
27 Sep 23	13.89000 +0.23	14.02	13.66	13.80	1,080,626
26 Sep 23	13.66000 -0.33	14.02	13.61	13.80	1,252,237
25 Sep 23	13.99000 +0.06	14.03	13.61	13.86	1,360,481
22 Sep 23	13.93000 +0.02	14.03	13.68	13.94	1,423,844
21 Sep 23	13.91000 -0.98	14.76	13.86	14.72	1,495,444
20 Sep 23	14.89000 +0.09	15.22	14.81	15.03	804,857
19 Sep 23	14.80000 +0.05	14.97	14.68	14.68	953,371
18 Sep 23	14.75000 -0.43	15.17	14.69	15.16	1,561,927
15 Sep 23	15.18000 -0.33	15.51	15.06	15.38	3,096,007
14 Sep 23	15.51000 +0.37	15.63	15.34	15.39	1,097,776
13 Sep 23	15.14000 -0.17	15.43	15.03	15.35	829,114
12 Sep 23	15.31000 -0.06	15.45	15.14	15.30	807,479
11 Sep 23	15.37000 -0.28	15.79	15.31	15.75	860,607
08 Sep 23	15.65000 -0.36	16.05	15.56	16.05	1,025,992
07 Sep 23	16.01000 -0.05	16.09	15.85	16.00	1,145,233
06 Sep 23	16.06000 +0.07	16.10	15.73	16.01	1,332,762
05 Sep 23	15.99000 +0.01	16.04	15.68	15.73	2,867,873
01 Sep 23	15.98000 +0.30	16.03	15.89	15.89	1,264,653
31 Aug 23	15.68000 +0.01	15.85	15.63	15.69	1,457,904
30 Aug 23	15.67000 +0.05	15.84	15.54	15.62	1,511,232
29 Aug 23	15.62000 +0.40	15.77	15.16	15.32	1,498,419
28 Aug 23	15.22000 +0.61	15.40	14.61	14.72	1,908,027
25 Aug 23	14.61000 -0.02	14.82	14.59	14.66	1,309,570
24 Aug 23	14.63000 +0.11	14.88	14.42	14.42	1,192,253
23 Aug 23	14.52000 +0.52	14.57	13.98	14.08	1,582,696
22 Aug 23	14.00000 +0.01	14.18	13.95	14.10	1,811,233
21 Aug 23	13.99000 -0.21	14.22	13.94	14.15	1,925,013
18 Aug 23	14.20000 -0.25	14.58	14.18	14.31	2,831,814
17 Aug 23	14.45000 -0.04	14.74	14.41	14.41	1,693,473
16 Aug 23	14.49000 -0.49	14.85	14.49	14.67	1,396,628
15 Aug 23	14.98000 -0.55	15.35	14.93	15.24	1,639,733
14 Aug 23	15.53000 -0.27	15.75	15.49	15.68	1,482,493
11 Aug 23	15.80000 +0.22	15.91	15.51	15.51	1,623,505
10 Aug 23	15.58000 +0.17	16.06	15.53	15.58	1,322,783
09 Aug 23	15.41000 -1.43	16.45	15.36	16.45	3,386,992
08 Aug 23	16.84000 -0.23	16.92	16.67	16.73	1,013,303
07 Aug 23	17.07000 +0.24	17.10	16.81	16.87	686,695
04 Aug 23	16.83000 +0.25	16.93	16.62	16.66	801,814
03 Aug 23	16.58000 -0.05	16.63	16.24	16.51	1,039,299
02 Aug 23	16.63000 +0.15	16.67	16.21	16.26	1,172,524
01 Aug 23	16.48000 -0.25	16.72	15.98	16.69	900,493
31 Jul 23	16.73000 +0.01	16.93	16.66	16.74	842,546
28 Jul 23	16.72000 +0.45	16.82	16.44	16.46	1,464,089
27 Jul 23	16.27000 -0.17	16.60	16.26	16.46	1,344,159
26 Jul 23	16.44000 +0.37	16.47	16.07	16.10	843,219
25 Jul 23	16.07000 -0.26	16.37	16.03	16.23	602,004
24 Jul 23	16.33000 +0.23	16.49	16.05	16.10	719,627
21 Jul 23	16.10000 +0.01	16.27	15.89	16.22	900,294
20 Jul 23	16.09000 -0.46	16.51	15.96	16.47	743,309
19 Jul 23	16.55000 +0.43	16.61	16.22	16.36	1,057,840
18 Jul 23	16.12000 +0.24	16.40	15.92	15.92	1,269,605
17 Jul 23	15.88000 -0.27	16.20	15.76	16.06	1,423,247
14 Jul 23	16.15000 -0.14	16.27	16.01	16.27	785,480
13 Jul 23	16.29000 +0.30	16.31	15.88	15.97	1,262,060
12 Jul 23	15.99000 +0.10	16.30	15.96	15.99	1,635,878
11 Jul 23	15.89000 +0.32	15.93	15.59	15.70	1,049,057
10 Jul 23	15.57000 -0.12	15.72	15.49	15.55	2,202,852
07 Jul 23	15.69000 +0.35	15.84	15.23	15.23	1,595,327
06 Jul 23	15.34000 -0.29	15.54	15.03	15.42	1,749,169
05 Jul 23	15.63000 -0.15	15.94	15.45	15.66	1,384,829
03 Jul 23	15.78000 +0.74	15.78	15.04	15.04	1,089,042
30 Jun 23	15.04000 +0.33	15.10	14.61	14.85	2,064,596
29 Jun 23	14.71000 +0.24	14.73	14.43	14.46	1,013,655
28 Jun 23	14.47000 -0.35	14.86	14.27	14.86	1,616,821
27 Jun 23	14.82000 +0.50	15.01	14.22	14.32	1,643,926
26 Jun 23	14.32000 +0.74	14.48	13.57	13.59	2,515,353
23 Jun 23	13.58000 -0.52	14.18	13.51	14.00	16,180,439
22 Jun 23	14.10000 -0.83	14.78	14.08	14.73	1,965,432
21 Jun 23	14.93000 -0.22	15.10	14.82	15.01	1,413,094
20 Jun 23	15.15000 -0.20	15.39	14.94	15.34	1,421,146
16 Jun 23	15.35000 -0.10	15.60	15.27	15.57	2,997,175
15 Jun 23	15.45000 +0.17	15.45	15.09	15.22	1,023,969
14 Jun 23	15.28000 -0.14	15.72	15.13	15.57	1,119,948
13 Jun 23	15.42000 +0.01	15.73	15.34	15.44	1,479,921
12 Jun 23	15.41000 +0.09	15.63	15.24	15.37	1,469,281
09 Jun 23	15.32000 -0.11	15.39	15.15	15.35	1,645,419
08 Jun 23	15.43000 -0.30	15.71	15.28	15.71	1,775,426
07 Jun 23	15.73000 +0.65	15.80	15.15	15.21	2,947,364
06 Jun 23	15.08000 +0.55	15.23	14.49	14.62	1,998,084
05 Jun 23	14.53000 -0.08	14.59	14.16	14.45	2,596,757
02 Jun 23	14.61000 +0.52	14.94	14.32	14.32	2,587,437
01 Jun 23	14.09000 -0.07	14.31	13.94	14.16	2,333,650
31 May 23	14.16000 -0.02	14.32	14.10	14.20	2,126,709
30 May 23	14.18000 +0.08	14.33	14.07	14.11	1,593,991
26 May 23	14.10000 +0.20	14.19	13.88	13.89	1,598,622
25 May 23	13.90000 -0.38	14.18	13.90	14.18	2,324,352
24 May 23	14.28000 -0.88	15.09	14.22	15.01	2,865,040
23 May 23	15.16000 -0.18	15.83	15.10	15.38	2,113,311
22 May 23	15.34000 +0.16	15.51	15.05	15.22	1,441,517
19 May 23	15.18000 +0.07	15.41	15.11	15.23	1,989,637
18 May 23	15.11000 +0.10	15.15	14.88	14.93	1,758,973
17 May 23	15.01000 +0.48	15.02	14.52	14.60	2,367,649
16 May 23	14.53000 -0.16	14.74	14.53	14.56	1,749,022
15 May 23	14.69000 -0.11	15.02	14.56	14.82	1,904,706
12 May 23	14.80000 -0.14	15.03	14.67	15.03	2,090,144
11 May 23	14.94000 -0.18	15.06	14.73	14.91	2,719,081
10 May 23	15.12000 +0.75	15.21	14.57	14.58	2,021,001
09 May 23	14.37000 -0.01	14.52	13.98	14.22	1,413,490
08 May 23	14.38000 -0.23	14.65	14.30	14.57	982,877
05 May 23	14.61000 +0.40	14.62	14.21	14.42	1,751,054
04 May 23	14.21000 +0.13	14.28	13.81	14.03	1,753,900
03 May 23	14.08000 +0.15	14.40	13.83	14.08	3,353,929
02 May 23	13.93000 -0.34	14.28	13.72	14.22	1,830,125
01 May 23	14.27000 +0.00	14.43	14.12	14.27	2,205,345
28 Apr 23	14.27000 +0.24	14.49	13.89	14.12	3,003,716
27 Apr 23	14.03000 +0.37	14.10	13.59	13.70	4,266,374
26 Apr 23	13.66000 +0.00	13.94	13.64	13.72	1,598,015
25 Apr 23	13.66000 -0.22	13.86	13.55	13.82	1,195,790
24 Apr 23	13.88000 +0.12	13.94	13.67	13.68	1,346,193
21 Apr 23	13.76000 -0.04	13.93	13.68	13.88	1,473,193
20 Apr 23	13.80000 -0.49	14.33	13.76	14.19	1,723,162
19 Apr 23	14.29000 +0.40	14.34	13.79	13.84	1,136,233
18 Apr 23	13.89000 -0.19	14.15	13.77	14.12	1,481,236
17 Apr 23	14.08000 +0.34	14.16	13.62	13.65	2,355,958
14 Apr 23	13.74000 -0.35	14.34	13.72	14.13	1,877,602
13 Apr 23	14.09000 -0.05	14.20	13.91	14.11	1,584,858
12 Apr 23	14.14000 -0.61	14.98	14.13	14.97	2,186,215
11 Apr 23	14.75000 -0.22	15.01	14.74	14.97	2,316,085
10 Apr 23	14.97000 +0.02	15.08	14.55	14.87	1,651,870
06 Apr 23	14.95000 +0.27	15.10	14.77	14.78	1,329,575
05 Apr 23	14.68000 +0.02	14.82	14.56	14.56	1,285,871
04 Apr 23	14.66000 -0.40	15.19	14.47	15.13	1,426,212
03 Apr 23	15.06000 +0.00	15.46	14.96	15.19	1,252,284
31 Mar 23	15.06000 +0.37	15.07	14.55	14.80	1,399,537
30 Mar 23	14.69000 +0.27	14.76	14.52	14.52	2,908,626
29 Mar 23	14.42000 +0.34	14.48	14.25	14.25	1,140,301
28 Mar 23	14.08000 -0.03	14.31	13.88	13.95	1,210,730
27 Mar 23	14.11000 +0.01	14.42	14.06	14.36	1,499,350
24 Mar 23	14.10000 +0.48	14.13	13.37	13.55	2,407,678
23 Mar 23	13.62000 -0.46	14.18	13.54	14.13	1,460,495
22 Mar 23	14.08000 -0.61	14.68	14.05	14.57	1,309,066
21 Mar 23	14.69000 +0.38	14.92	14.47	14.51	2,394,574
20 Mar 23	14.31000 -0.01	14.72	14.15	14.38	1,955,118
17 Mar 23	14.32000 -0.54	14.84	14.03	14.84	23,266,400
16 Mar 23	14.86000 -0.55	15.33	14.65	15.27	5,340,424
15 Mar 23	15.41000 +0.06	15.54	14.97	15.07	2,140,534
14 Mar 23	15.35000 -0.20	15.98	15.07	15.91	2,543,043
13 Mar 23	15.55000 +0.13	15.65	15.16	15.26	2,256,641
10 Mar 23	15.42000 -0.61	16.12	15.33	15.99	2,593,097
09 Mar 23	16.03000 -0.27	16.44	15.98	16.19	1,631,813
08 Mar 23	16.30000 +0.39	16.32	15.79	15.86	1,901,396
07 Mar 23	15.91000 -0.41	16.45	15.77	16.29	1,812,391
06 Mar 23	16.32000 +0.26	16.67	16.23	16.33	3,525,369
03 Mar 23	16.06000 -0.99	17.21	15.35	17.19	6,541,658
02 Mar 23	17.05000 +0.00	17.07	16.76	16.95	1,560,920
01 Mar 23	17.05000 -0.20	17.34	17.02	17.18	2,145,072
28 Feb 23	17.25000 -0.26	17.59	17.25	17.39	1,538,748
27 Feb 23	17.51000 -0.30	18.04	17.40	18.04	1,013,949
24 Feb 23	17.81000 -0.56	18.09	17.80	18.08	775,830
23 Feb 23	18.37000 +0.11	18.50	18.11	18.41	1,185,263
22 Feb 23	18.26000 +0.06	18.71	18.03	18.39	1,096,200
21 Feb 23	18.20000 -0.53	18.71	18.04	18.61	1,201,418
17 Feb 23	18.73000 -0.30	19.13	18.54	19.01	914,679
16 Feb 23	19.03000 -0.30	19.31	18.96	19.06	802,189
15 Feb 23	19.33000 +0.04	19.35	19.02	19.07	546,014
14 Feb 23	19.29000 -0.35	19.68	19.16	19.50	1,008,047
13 Feb 23	19.64000 -0.02	19.75	19.57	19.70	501,909
10 Feb 23	19.66000 +0.09	19.75	19.49	19.49	1,281,871
09 Feb 23	19.57000 -0.37	20.20	19.53	20.14	1,041,019
08 Feb 23	19.94000 +0.20	20.02	19.58	19.65	1,515,038
07 Feb 23	19.74000 +0.08	19.84	19.27	19.54	1,426,336
06 Feb 23	19.66000 -0.39	19.85	19.41	19.82	661,228
03 Feb 23	20.05000 -0.73	20.52	20.03	20.48	986,635
02 Feb 23	20.78000 +0.79	20.91	20.13	20.23	1,070,672
01 Feb 23	19.99000 -0.15	20.17	19.66	20.03	1,181,972
31 Jan 23	20.14000 +0.47	20.18	19.63	19.67	1,536,909
30 Jan 23	19.67000 -0.23	20.08	19.66	19.77	706,335
27 Jan 23	19.90000 +0.45	20.06	19.24	19.43	1,520,512
26 Jan 23	19.45000 +0.11	19.52	19.17	19.44	1,259,876
25 Jan 23	19.34000 +0.13	19.39	18.95	19.03	522,399
24 Jan 23	19.21000 -0.08	19.36	19.15	19.29	499,278
23 Jan 23	19.29000 +0.37	19.43	18.89	18.95	658,258
20 Jan 23	18.92000 +0.14	18.93	18.49	18.77	616,628
19 Jan 23	18.78000 -0.34	19.02	18.75	18.96	719,030
18 Jan 23	19.12000 -0.28	19.57	19.05	19.45	1,226,758
17 Jan 23	19.40000 -0.25	19.68	19.31	19.41	1,192,156
13 Jan 23	19.65000 -0.31	19.94	19.65	19.83	843,260
12 Jan 23	19.96000 +0.14	20.09	19.64	19.98	950,670
11 Jan 23	19.82000 +0.53	19.85	19.38	19.38	890,977
10 Jan 23	19.29000 +0.11	19.32	18.96	19.12	586,976
09 Jan 23	19.18000 -0.16	19.46	19.12	19.33	1,270,193
06 Jan 23	19.34000 +0.44	19.39	18.92	18.96	451,607
05 Jan 23	18.90000 -0.65	19.33	18.89	19.33	662,335
04 Jan 23	19.55000 +0.61	19.63	19.06	19.06	2,444,233
03 Jan 23	18.94000 -0.04	19.33	18.70	19.22	1,320,383
30 Dec 22	18.98000 +0.09	19.00	18.64	18.76	729,414
29 Dec 22	18.89000 +0.30	19.07	18.65	18.65	775,930
28 Dec 22	18.59000 -0.85	19.38	18.57	19.32	625,412
27 Dec 22	19.44000 -0.03	19.57	19.37	19.43	431,733
23 Dec 22	19.47000 +0.04	19.52	19.27	19.37	557,552
22 Dec 22	19.43000 +0.12	19.47	18.99	19.17	1,348,585
21 Dec 22	19.31000 +0.22	19.49	19.20	19.27	1,128,971
20 Dec 22	19.09000 -0.02	19.27	18.91	19.00	650,879
19 Dec 22	19.11000 -0.26	19.38	18.99	19.31	603,466
16 Dec 22	19.37000 -0.38	19.47	19.03	19.47	1,693,650
15 Dec 22	19.75000 -0.14	19.80	19.50	19.68	1,260,535
14 Dec 22	19.89000 -0.18	20.32	19.70	19.98	1,773,977
13 Dec 22	20.07000 +0.12	20.75	19.93	20.64	1,550,844
12 Dec 22	19.95000 +0.12	20.01	19.67	19.98	485,847
09 Dec 22	19.83000 +0.05	19.95	19.62	19.74	429,771
08 Dec 22	19.78000 +0.13	19.95	19.68	19.68	383,312
07 Dec 22	19.65000 +0.03	19.86	19.35	19.59	831,365
06 Dec 22	19.62000 -0.51	20.15	19.54	20.04	707,848
05 Dec 22	20.13000 -0.56	20.66	20.11	20.53	801,482
02 Dec 22	20.69000 +0.19	20.76	20.18	20.29	643,949
01 Dec 22	20.50000 -0.11	21.10	20.31	20.83	817,711
30 Nov 22	20.61000 +0.51	20.64	19.76	19.99	3,230,502
29 Nov 22	20.10000 +0.44	20.16	19.57	19.72	1,173,277
28 Nov 22	19.66000 -0.35	20.00	19.53	19.87	2,983,698
25 Nov 22	20.01000 +0.27	20.06	19.62	19.75	455,593
23 Nov 22	19.74000 -0.10	19.98	19.50	19.70	1,204,621
22 Nov 22	19.84000 +0.30	19.98	19.57	19.66	4,619,092
21 Nov 22	19.54000 +0.05	19.54	19.30	19.43	691,641
18 Nov 22	19.49000 +0.20	19.61	19.28	19.50	1,007,408
17 Nov 22	19.29000 -0.01	19.31	18.76	18.99	843,372
16 Nov 22	19.30000 -0.10	19.51	19.07	19.26	839,782
15 Nov 22	19.40000 +0.02	19.74	19.27	19.67	692,073
14 Nov 22	19.38000 -0.68	19.92	19.36	19.92	4,707,710
11 Nov 22	20.06000 +0.18	20.23	19.79	19.86	790,900
10 Nov 22	19.88000 +1.38	19.88	19.25	19.25	1,320,432
09 Nov 22	18.50000 -0.30	18.77	18.44	18.72	822,488
08 Nov 22	18.80000 +0.03	19.03	18.64	18.87	629,413
07 Nov 22	18.77000 +0.47	19.23	18.48	19.05	953,843
14 Oct 22	18.30000 -0.05	18.86	18.25	18.63	856,140
13 Oct 22	18.35000 +0.28	18.44	17.53	17.74	3,080,425
12 Oct 22	18.07000 +0.10	18.32	17.72	17.95	1,111,174
11 Oct 22	17.97000 +0.26	18.02	17.39	17.63	1,767,369
10 Oct 22	17.71000 -0.05	18.05	17.71	17.81	1,185,534
07 Oct 22	17.76000 -0.42	18.14	17.66	18.00	1,104,942
06 Oct 22	18.18000 -0.43	18.62	18.00	18.46	953,459
05 Oct 22	18.61000 -0.78	19.04	18.08	19.04	1,094,380
04 Oct 22	19.39000 +0.58	19.58	19.08	19.08	946,306
03 Oct 22	18.81000 +0.23	19.10	18.49	18.88	928,020
30 Sep 22	18.58000 +0.03	18.81	18.53	18.70	1,862,724
29 Sep 22	18.55000 -0.81	19.15	18.38	19.13	1,741,029
28 Sep 22	19.36000 +0.59	19.41	18.77	18.94	2,030,625
27 Sep 22	18.77000 -0.06	19.12	18.45	18.96	5,023,725
26 Sep 22	18.83000 -0.86	19.41	18.49	19.39	2,226,189
23 Sep 22	19.69000 -0.27	19.77	19.31	19.70	1,025,502
22 Sep 22	19.96000 -0.52	20.41	19.73	20.41	1,098,022
21 Sep 22	20.48000 -0.81	21.50	20.48	21.50	1,025,164
20 Sep 22	21.29000 -0.69	21.79	21.15	21.79	1,037,559
19 Sep 22	21.98000 +0.29	21.98	21.34	21.42	1,058,325
16 Sep 22	21.69000 +0.11	21.75	21.14	21.53	4,421,196
15 Sep 22	21.58000 -0.08	21.88	21.50	21.65	1,181,746
14 Sep 22	21.66000 -0.09	21.75	21.42	21.68	1,304,466
13 Sep 22	21.75000 -0.94	22.34	21.74	22.27	1,313,896
12 Sep 22	22.69000 +0.38	22.71	22.39	22.41	1,413,997
09 Sep 22	22.31000 +0.15	22.42	22.20	22.31	730,808
08 Sep 22	22.16000 +0.29	22.36	21.59	21.73	1,209,852
07 Sep 22	21.87000 +0.37	21.88	21.47	21.50	2,898,780
06 Sep 22	21.50000 -0.19	21.83	21.26	21.74	1,021,209
02 Sep 22	21.69000 +0.00	22.05	21.64	21.93	957,858
01 Sep 22	21.69000 -0.28	21.90	21.52	21.86	934,713
31 Aug 22	21.97000 -0.06	22.31	21.94	22.03	1,173,348
30 Aug 22	22.03000 -0.29	22.38	21.99	22.35	1,111,675
29 Aug 22	22.32000 -0.25	22.52	22.16	22.42	1,260,184
26 Aug 22	22.57000 -0.75	23.31	22.54	23.25	992,562
25 Aug 22	23.32000 +0.30	23.47	23.14	23.30	1,148,647
24 Aug 22	23.02000 -0.10	23.12	22.81	23.05	1,684,624
23 Aug 22	23.12000 -0.02	23.45	23.09	23.19	1,186,102
22 Aug 22	23.14000 -0.44	23.48	23.03	23.46	1,179,368
19 Aug 22	23.58000 -0.21	23.67	23.39	23.67	1,183,108
18 Aug 22	23.79000 +0.17	23.83	23.41	23.51	777,808
17 Aug 22	23.62000 -0.58	23.95	23.52	23.95	663,112
16 Aug 22	24.20000 +0.15	24.26	23.84	23.94	564,628
15 Aug 22	24.05000 -0.41	24.30	23.99	24.30	587,193
12 Aug 22	24.46000 +0.01	24.53	24.19	24.43	662,307
11 Aug 22	24.45000 +0.43	24.57	23.89	23.89	614,586
10 Aug 22	24.02000 +0.40	24.13	23.83	23.85	581,131
09 Aug 22	23.62000 -0.14	23.77	23.46	23.76	933,534
08 Aug 22	23.76000 +0.18	24.13	23.66	23.83	774,838
05 Aug 22	23.58000 -0.40	23.88	23.37	23.72	858,895
04 Aug 22	23.98000 -0.48	24.48	23.74	24.40	606,847
03 Aug 22	24.46000 -0.01	25.52	24.40	25.52	1,152,854
02 Aug 22	24.47000 -0.77	25.31	24.45	25.30	526,903
01 Aug 22	25.24000 -0.20	25.44	25.08	25.27	469,210
29 Jul 22	25.44000 +0.28	25.68	25.10	25.18	488,586
28 Jul 22	25.16000 +0.52	25.20	24.57	24.76	342,974
27 Jul 22	24.64000 +0.13	24.82	24.44	24.69	366,604
26 Jul 22	24.51000 -0.19	24.90	24.49	24.56	382,974
25 Jul 22	24.70000 +0.02	25.05	24.59	24.76	520,066
22 Jul 22	24.68000 -0.07	24.96	24.49	24.68	332,283
21 Jul 22	24.75000 +0.01	24.75	24.37	24.57	817,619
20 Jul 22	24.74000 -0.11	25.13	24.56	24.97	747,529
19 Jul 22	24.85000 +0.85	24.85	24.05	24.27	737,759
18 Jul 22	24.00000 +0.16	24.34	23.87	23.97	688,391
15 Jul 22	23.84000 +0.54	23.97	23.47	23.74	694,455
14 Jul 22	23.30000 -0.02	23.44	22.81	22.85	812,158
13 Jul 22	23.32000 -0.47	23.73	23.30	23.56	605,683
12 Jul 22	23.79000 +0.58	23.84	23.10	23.22	832,634
11 Jul 22	23.21000 -0.40	23.61	23.07	23.42	841,906
08 Jul 22	23.61000 -0.59	24.20	23.60	24.12	848,988
07 Jul 22	24.20000 -0.05	24.66	24.18	24.48	880,858
06 Jul 22	24.25000 -0.17	24.69	24.22	24.31	775,567
05 Jul 22	24.42000 +0.19	24.43	23.62	24.04	795,396
01 Jul 22	24.23000 +0.59	24.31	23.62	23.69	720,159
30 Jun 22	23.64000 -0.43	24.10	23.45	23.77	959,380
29 Jun 22	24.07000 -0.27	24.27	23.93	24.27	902,281
28 Jun 22	24.34000 -0.28	25.19	24.30	24.85	1,041,490
27 Jun 22	24.62000 -0.21	24.94	24.54	24.94	1,094,092
24 Jun 22	24.83000 +0.21	25.24	24.81	24.88	2,094,988
23 Jun 22	24.62000 +0.44	24.65	24.03	24.18	986,901
22 Jun 22	24.18000 +0.10	24.49	23.83	23.84	973,160
21 Jun 22	24.08000 +0.27	24.45	23.87	23.94	931,267
17 Jun 22	23.81000 +0.76	24.09	23.20	23.20	3,123,585
16 Jun 22	23.05000 -0.59	23.21	22.78	23.11	1,326,799
15 Jun 22	23.64000 +0.49	24.03	23.25	23.25	1,296,891
14 Jun 22	23.15000 +0.00	23.47	22.89	23.23	1,059,425
13 Jun 22	23.15000 -1.70	24.35	23.03	24.35	1,541,928
10 Jun 22	24.85000 -0.48	25.10	24.73	24.91	919,134
09 Jun 22	25.33000 -0.70	25.97	25.32	25.90	623,602
08 Jun 22	26.03000 -0.84	26.73	25.89	26.71	791,710
07 Jun 22	26.87000 +0.51	26.95	26.15	26.15	1,491,256
06 Jun 22	26.36000 +0.77	26.46	25.80	26.16	1,885,240
03 Jun 22	25.59000 -0.51	26.11	25.55	26.11	742,926
02 Jun 22	26.10000 +0.55	26.10	25.35	25.49	959,760
01 Jun 22	25.55000 -0.26	25.99	25.03	25.99	1,196,817
31 May 22	25.81000 -0.41	26.10	25.57	25.87	1,718,861
27 May 22	26.22000 +0.69	26.28	25.58	25.66	872,931
26 May 22	25.53000 +0.24	25.77	25.43	25.47	908,268
25 May 22	25.29000 +0.17	25.40	24.84	25.13	1,236,931
24 May 22	25.12000 +0.26	25.21	24.34	24.81	1,113,402
23 May 22	24.86000 -0.11	25.12	24.33	24.76	1,352,436
20 May 22	24.97000 +0.08	25.23	24.52	25.05	1,106,957
19 May 22	24.89000 -0.84	25.98	24.89	25.71	1,207,994
18 May 22	25.73000 -0.38	26.51	25.63	26.09	983,467
17 May 22	26.11000 +1.06	26.17	25.20	25.33	1,518,643
16 May 22	25.05000 +0.36	25.30	24.56	24.70	973,950
13 May 22	24.69000 +0.37	24.69	24.09	24.42	1,227,361
12 May 22	24.32000 +0.03	24.72	24.06	24.26	1,425,474
11 May 22	24.29000 +0.23	24.86	24.06	24.11	1,345,204
10 May 22	24.06000 -0.20	24.77	23.54	24.38	1,278,803
09 May 22	24.26000 -1.19	25.22	24.09	25.09	763,293
06 May 22	25.45000 -0.25	25.86	25.19	25.48	1,122,801
05 May 22	25.70000 -0.99	26.52	25.32	26.48	691,805
04 May 22	26.69000 +0.22	27.00	26.11	26.50	927,420
03 May 22	26.47000 +0.46	26.65	25.95	26.10	793,007
02 May 22	26.01000 -0.35	26.65	25.57	26.41	888,170
29 Apr 22	26.36000 -0.86	27.21	26.28	27.12	1,299,286
28 Apr 22	27.22000 +0.46	27.26	26.79	26.99	360,900
27 Apr 22	26.76000 -0.51	27.36	26.76	27.36	586,529
26 Apr 22	27.27000 -0.45	27.76	27.10	27.69	548,194
25 Apr 22	27.72000 +0.06	27.75	27.00	27.59	492,096
22 Apr 22	27.66000 -0.11	27.93	27.54	27.77	646,293
21 Apr 22	27.77000 +0.01	28.11	27.74	28.00	361,805
20 Apr 22	27.76000 +0.14	27.95	27.68	27.68	342,784
19 Apr 22	27.62000 +0.28	27.88	27.46	27.46	312,470
18 Apr 22	27.34000 -0.17	27.62	27.21	27.42	365,704
14 Apr 22	27.51000 -0.25	28.03	27.50	27.80	351,294
13 Apr 22	27.76000 +0.23	27.78	27.41	27.61	294,805
12 Apr 22	27.53000 -0.02	27.81	27.30	27.59	623,374
11 Apr 22	27.55000 +0.20	27.63	27.11	27.20	599,594
08 Apr 22	27.35000 -0.42	27.74	27.32	27.74	411,675
07 Apr 22	27.77000 -0.56	28.23	27.47	28.23	585,781
06 Apr 22	28.33000 -0.01	28.48	28.06	28.20	372,144
05 Apr 22	28.34000 -0.91	29.47	28.34	29.26	556,559
04 Apr 22	29.25000 -0.30	29.53	28.98	29.52	641,989
01 Apr 22	29.55000 +0.33	29.56	29.09	29.25	564,805
31 Mar 22	29.22000 -0.08	29.62	29.10	29.38	948,751
30 Mar 22	29.30000 -0.66	30.01	29.12	29.78	718,603
29 Mar 22	29.96000 +0.78	29.99	29.22	29.49	758,319
28 Mar 22	29.18000 +0.00	29.33	29.00	29.21	444,510
25 Mar 22	29.18000 +0.38	29.25	28.90	28.95	451,300
24 Mar 22	28.80000 +0.25	28.81	28.41	28.65	914,977
23 Mar 22	28.55000 -0.17	28.93	28.42	28.60	772,899
22 Mar 22	28.72000 -0.15	29.21	28.51	28.97	936,883
21 Mar 22	28.87000 +0.10	29.06	28.78	28.84	639,302
18 Mar 22	28.77000 -0.21	29.09	28.71	28.82	1,474,821
17 Mar 22	28.98000 +0.42	29.06	28.35	28.35	780,145
16 Mar 22	28.56000 +0.14	28.78	28.11	28.43	726,009
15 Mar 22	28.42000 +0.07	28.64	28.23	28.51	562,163
14 Mar 22	28.35000 -0.70	29.23	28.26	29.21	802,070
11 Mar 22	29.05000 -0.20	30.10	29.05	29.49	922,704
10 Mar 22	29.25000 +0.57	29.27	28.20	28.37	1,857,677
09 Mar 22	28.68000 +0.49	28.94	28.50	28.55	1,045,778
08 Mar 22	28.19000 +0.40	28.47	27.71	27.84	1,124,531
07 Mar 22	27.79000 -0.05	28.33	27.68	27.89	932,358
04 Mar 22	27.84000 +0.11	27.86	27.32	27.60	981,613
03 Mar 22	27.73000 +0.63	27.74	26.86	27.24	1,134,131
02 Mar 22	27.10000 +0.59	27.23	26.48	26.54	766,959
01 Mar 22	26.51000 -0.17	26.89	26.33	26.67	921,826
28 Feb 22	26.68000 -0.28	27.17	26.38	26.60	1,052,874
25 Feb 22	26.96000 +0.56	26.99	26.27	26.50	880,595
24 Feb 22	26.40000 +0.41	26.63	25.33	25.43	1,157,552
23 Feb 22	25.99000 -1.61	27.77	25.94	27.05	896,158
22 Feb 22	27.60000 -0.03	27.79	27.17	27.48	621,648
18 Feb 22	27.63000 -0.30	28.14	27.63	27.89	1,418,327
17 Feb 22	27.93000 -0.25	28.23	27.76	27.97	442,417
16 Feb 22	28.18000 +0.30	28.33	27.79	27.92	646,760
15 Feb 22	27.88000 +0.53	28.14	27.60	27.60	790,450
14 Feb 22	27.35000 -0.07	27.74	27.23	27.52	896,599
11 Feb 22	27.42000 +0.45	27.80	27.08	27.08	892,099
10 Feb 22	26.97000 -0.41	27.66	26.82	27.04	833,574
09 Feb 22	27.38000 +0.20	27.62	27.16	27.45	924,789
08 Feb 22	27.18000 +0.01	27.42	26.99	27.23	692,430
07 Feb 22	27.17000 -0.04	27.45	27.08	27.30	722,706
04 Feb 22	27.21000 +0.23	27.46	26.72	26.92	634,153
03 Feb 22	26.98000 -0.50	27.46	26.96	27.29	728,813
02 Feb 22	27.48000 +0.00	27.82	27.41	27.57	718,801
01 Feb 22	27.48000 +0.08	27.58	27.14	27.52	821,914
31 Jan 22	27.40000 +0.45	27.40	26.55	26.74	793,460
28 Jan 22	26.95000 +0.60	26.95	25.92	26.30	1,096,337
27 Jan 22	26.35000 -0.37	27.15	26.20	26.86	538,245
26 Jan 22	26.72000 -0.10	27.44	26.59	26.98	767,488
25 Jan 22	26.82000 -0.34	27.08	26.28	26.90	626,105
24 Jan 22	27.16000 +0.22	27.29	26.02	26.62	1,604,608
21 Jan 22	26.94000 -0.50	27.65	26.88	27.62	839,830
20 Jan 22	27.44000 -0.71	28.33	27.41	28.18	2,599,106
19 Jan 22	28.15000 -0.77	29.22	28.00	29.09	920,259
18 Jan 22	28.92000 -0.24	29.30	28.88	29.20	931,436
14 Jan 22	29.16000 -0.53	29.57	28.93	29.57	1,113,811
13 Jan 22	29.69000 +0.07	30.05	29.59	29.59	970,427
12 Jan 22	29.62000 -0.33	30.21	29.61	30.06	769,087
11 Jan 22	29.95000 +0.10	30.23	29.41	29.97	798,159
10 Jan 22	29.85000 -0.91	30.86	29.71	30.86	829,669
07 Jan 22	30.76000 +0.50	31.09	30.16	30.19	744,586
06 Jan 22	30.26000 +0.56	30.52	29.85	29.93	829,968
05 Jan 22	29.70000 -0.36	30.67	29.67	30.58	837,949
04 Jan 22	30.06000 +0.70	30.34	29.55	29.60	708,353
03 Jan 22	29.36000 +0.65	29.37	28.77	28.78	668,575
31 Dec 21	28.71000 -0.31	29.15	28.65	29.07	745,196
30 Dec 21	29.02000 +0.39	29.24	28.60	28.60	544,295
29 Dec 21	28.63000 -0.25	28.72	28.40	28.64	364,646
28 Dec 21	28.88000 +0.08	29.07	28.52	28.67	373,020
27 Dec 21	28.80000 +0.14	28.81	28.31	28.69	523,628
23 Dec 21	28.66000 -0.12	28.96	28.50	28.93	412,840
22 Dec 21	28.78000 +0.21	28.80	28.46	28.62	692,060
21 Dec 21	28.57000 +0.59	28.90	28.11	28.27	762,035
20 Dec 21	27.98000 -0.51	28.09	27.42	28.09	1,211,854
17 Dec 21	28.49000 +0.76	28.51	27.74	27.74	2,673,079
16 Dec 21	27.73000 -0.32	28.22	27.48	28.21	821,600
15 Dec 21	28.05000 +0.03	28.20	27.45	28.01	758,024
14 Dec 21	28.02000 -0.22	28.52	27.91	28.18	852,749
13 Dec 21	28.24000 +0.10	28.42	27.55	28.09	923,324
10 Dec 21	28.14000 -0.21	28.49	27.72	28.49	950,375
09 Dec 21	28.35000 -0.48	28.72	28.23	28.62	1,151,542
08 Dec 21	28.83000 +0.18	29.11	28.45	28.63	1,032,668
07 Dec 21	28.65000 +0.01	29.02	28.51	28.65	676,828
06 Dec 21	28.64000 +0.87	29.05	27.87	28.12	877,858
03 Dec 21	27.77000 -0.50	28.48	27.66	28.33	738,102
02 Dec 21	28.27000 +1.12	28.60	27.23	27.29	784,729
01 Dec 21	27.15000 -0.64	28.58	27.12	28.22	944,208
30 Nov 21	27.79000 -0.87	28.56	27.79	28.40	1,676,124
29 Nov 21	28.66000 -0.07	28.94	28.40	28.86	829,033
26 Nov 21	28.73000 -0.86	29.09	28.14	28.76	689,503
24 Nov 21	29.59000 -0.03	29.79	29.39	29.57	463,617
23 Nov 21	29.62000 -0.16	29.98	29.61	29.87	400,977
22 Nov 21	29.78000 -0.03	30.18	29.61	29.83	608,102
19 Nov 21	29.81000 -0.35	30.03	29.55	29.94	654,537
18 Nov 21	30.16000 -0.03	30.30	29.91	30.27	329,898
17 Nov 21	30.19000 +0.02	30.20	29.64	30.05	628,990
16 Nov 21	30.17000 -0.52	30.75	29.98	30.68	489,240
15 Nov 21	30.69000 +0.49	30.70	30.19	30.29	299,546
12 Nov 21	30.20000 -0.25	30.48	30.08	30.46	449,850
11 Nov 21	30.45000 +0.20	30.46	29.97	30.26	297,731
10 Nov 21	30.25000 +0.24	30.37	29.98	30.01	579,426
09 Nov 21	30.01000 -0.40	30.30	30.00	30.17	496,085
08 Nov 21	30.41000 +0.17	30.43	30.11	30.30	477,398
05 Nov 21	30.24000 +0.84	30.46	29.70	29.70	399,535
04 Nov 21	29.40000 -0.06	29.67	28.95	29.54	1,068,097
03 Nov 21	29.46000 +0.11	29.92	29.10	29.10	810,800
02 Nov 21	29.35000 -0.03	29.57	29.07	29.57	766,656
01 Nov 21	29.38000 +0.52	29.50	28.79	28.98	517,960
29 Oct 21	28.86000 -0.44	29.23	28.86	29.16	895,700
28 Oct 21	29.30000 +0.25	29.41	28.95	29.05	513,524
27 Oct 21	29.05000 -0.44	29.57	29.05	29.57	404,904
26 Oct 21	29.49000 +0.04	29.72	29.37	29.40	250,237
25 Oct 21	29.45000 -0.24	29.75	29.32	29.75	382,241
22 Oct 21	29.69000 -0.31	30.16	29.69	30.05	343,669
21 Oct 21	30.00000 -0.36	30.41	29.78	30.33	586,033
20 Oct 21	30.36000 +0.97	30.37	29.42	29.42	478,082
19 Oct 21	29.39000 -0.59	30.07	29.30	30.04	732,286
18 Oct 21	29.98000 -0.17	30.27	29.89	30.11	478,179
15 Oct 21	30.15000 -0.08	30.49	30.13	30.47	390,532
14 Oct 21	30.23000 +0.36	30.48	30.08	30.11	870,154
13 Oct 21	29.87000 +0.22	29.91	29.40	29.57	654,217
12 Oct 21	29.65000 -0.20	29.89	29.54	29.76	1,769,132
11 Oct 21	29.85000 -0.22	30.10	29.76	30.07	385,449
08 Oct 21	30.07000 +0.03	30.40	29.97	30.13	631,852
07 Oct 21	30.04000 +0.02	30.30	29.96	30.25	369,631
06 Oct 21	30.02000 +0.16	30.06	29.36	29.62	423,961
05 Oct 21	29.86000 -0.48	30.44	29.84	30.44	347,115
04 Oct 21	30.34000 +0.21	30.38	29.99	30.04	433,303
01 Oct 21	30.13000 +0.52	30.36	29.63	29.76	313,839
30 Sep 21	29.61000 -0.47	30.16	29.61	30.16	729,353
29 Sep 21	30.08000 +0.13	30.36	29.96	30.01	249,100
28 Sep 21	29.95000 -0.03	30.07	29.67	29.80	489,357
27 Sep 21	29.98000 +0.05	30.44	29.90	29.90	697,256
24 Sep 21	29.93000 -0.30	30.35	29.92	30.16	1,066,084
23 Sep 21	30.23000 +0.15	30.46	30.10	30.12	581,242
22 Sep 21	30.08000 +0.12	30.39	29.93	30.05	844,873
21 Sep 21	29.96000 +0.29	30.41	29.88	29.91	1,132,498
20 Sep 21	29.67000 +0.13	29.87	29.15	29.24	927,836
17 Sep 21	29.54000 -0.37	30.07	29.45	29.90	1,960,599
16 Sep 21	29.91000 +0.28	30.18	29.51	29.66	1,005,287
15 Sep 21	29.63000 +0.31	29.85	29.30	29.37	612,505
14 Sep 21	29.32000 -0.46	29.98	29.20	29.90	495,786
13 Sep 21	29.78000 +0.43	30.00	29.41	29.56	665,295
10 Sep 21	29.35000 -0.58	29.97	29.33	29.97	692,458
09 Sep 21	29.93000 -0.58	30.49	29.93	30.35	306,772
08 Sep 21	30.51000 +0.06	30.68	30.26	30.34	504,969
07 Sep 21	30.45000 -0.05	30.58	30.13	30.51	545,397
03 Sep 21	30.50000 -0.29	30.67	29.97	30.61	560,639
02 Sep 21	30.79000 +0.11	30.91	30.28	30.68	1,004,541
01 Sep 21	30.68000 +0.55	30.94	30.02	30.21	584,185
31 Aug 21	30.13000 +0.23	30.43	29.89	29.90	691,441
30 Aug 21	29.90000 -0.04	29.97	29.57	29.88	610,102
27 Aug 21	29.94000 +0.47	30.21	29.61	29.65	507,736
26 Aug 21	29.47000 -0.38	30.10	29.47	29.87	646,828
25 Aug 21	29.85000 +0.44	30.10	29.29	29.52	728,724
24 Aug 21	29.41000 +0.05	29.53	29.15	29.35	266,724
23 Aug 21	29.36000 +0.07	29.52	29.24	29.38	323,152
20 Aug 21	29.29000 -0.11	29.60	29.15	29.25	714,830
19 Aug 21	29.40000 -0.02	29.68	29.17	29.30	751,891
18 Aug 21	29.42000 -0.38	29.84	29.39	29.70	551,259
17 Aug 21	29.80000 -0.24	30.06	29.48	29.91	581,709
16 Aug 21	30.04000 -0.47	30.68	30.01	30.35	346,013
13 Aug 21	30.51000 +0.48	30.53	29.99	30.20	320,417
12 Aug 21	30.03000 -0.47	30.41	29.91	30.22	572,239
11 Aug 21	30.50000 +0.35	30.60	30.15	30.33	258,886
10 Aug 21	30.15000 -0.56	30.85	30.06	30.81	668,222
09 Aug 21	30.71000 -0.34	30.98	30.65	30.98	290,488
06 Aug 21	31.05000 +0.02	31.38	30.86	31.24	520,184
05 Aug 21	31.03000 +0.19	31.30	30.88	31.13	356,503
04 Aug 21	30.84000 -1.11	31.89	30.75	31.55	572,605
03 Aug 21	31.95000 -0.30	32.24	31.57	32.24	417,108
02 Aug 21	32.25000 -0.38	33.32	32.19	32.85	389,720
30 Jul 21	32.63000 -0.15	33.29	32.59	32.74	472,970
29 Jul 21	32.78000 +0.16	33.22	32.77	32.88	276,641
28 Jul 21	32.62000 -0.21	33.00	32.44	32.88	304,975
27 Jul 21	32.83000 -0.08	32.98	32.63	32.74	344,363
26 Jul 21	32.91000 -0.09	33.25	32.81	33.09	658,259
23 Jul 21	33.00000 +0.09	33.18	32.75	32.94	311,648
22 Jul 21	32.91000 -0.87	33.57	32.87	33.57	469,634
21 Jul 21	33.78000 +0.56	34.02	33.24	33.31	475,566
20 Jul 21	33.22000 +1.48	33.60	31.80	31.94	986,217
19 Jul 21	31.74000 -1.21	32.86	31.62	32.54	1,138,547
16 Jul 21	32.95000 +0.33	33.25	32.75	32.87	462,733
15 Jul 21	32.62000 +0.43	32.94	32.10	32.21	1,131,087
14 Jul 21	32.19000 +0.13	32.27	31.98	32.06	337,754
13 Jul 21	32.06000 -0.42	32.48	31.98	32.45	546,322
12 Jul 21	32.48000 +0.64	32.55	31.74	31.79	998,475
09 Jul 21	31.84000 +0.62	31.88	31.20	31.58	3,412,662
08 Jul 21	31.22000 -0.23	31.54	31.00	31.17	1,943,588
07 Jul 21	31.45000 -0.34	32.03	31.36	31.78	598,541
06 Jul 21	31.79000 +0.32	31.88	31.30	31.49	965,024
02 Jul 21	31.47000 -0.18	31.97	31.32	31.68	567,819
01 Jul 21	31.65000 +0.14	32.02	31.50	31.50	636,027
30 Jun 21	31.51000 -0.07	31.81	31.40	31.40	664,143
29 Jun 21	31.58000 -0.55	32.19	31.54	32.13	826,598
28 Jun 21	32.13000 -1.04	33.11	31.87	33.11	652,798
25 Jun 21	33.17000 +0.17	33.19	32.79	32.98	1,091,565
24 Jun 21	33.00000 +0.00	33.16	32.76	33.07	1,255,835
23 Jun 21	33.00000 -0.27	33.40	32.97	33.24	3,120,855
22 Jun 21	33.27000 -0.51	33.79	33.25	33.79	611,304
21 Jun 21	33.78000 +0.91	33.85	32.84	33.12	957,573
18 Jun 21	32.87000 -0.34	33.30	32.84	32.99	1,087,842
17 Jun 21	33.21000 -0.30	33.46	32.77	33.46	390,602
16 Jun 21	33.51000 -0.65	34.20	33.49	34.06	332,369
15 Jun 21	34.16000 -0.64	34.86	34.12	34.70	320,851
14 Jun 21	34.80000 -0.16	34.98	34.68	34.93	334,345
11 Jun 21	34.96000 +0.17	34.96	34.50	34.74	378,888
10 Jun 21	34.79000 +0.09	34.98	34.68	34.93	369,387
09 Jun 21	34.70000 +0.30	34.73	34.30	34.30	443,796
08 Jun 21	34.40000 +0.33	34.57	34.11	34.16	421,235
07 Jun 21	34.07000 +0.19	34.39	33.74	33.91	478,711
04 Jun 21	33.88000 -0.14	34.23	33.83	34.07	406,737
03 Jun 21	34.02000 +0.26	34.15	33.46	33.73	713,217
02 Jun 21	33.76000 +0.18	33.82	33.47	33.80	916,565
01 Jun 21	33.58000 +1.37	33.65	32.16	32.24	709,516
28 May 21	32.21000 +0.51	32.23	31.74	31.89	457,651
27 May 21	31.70000 -0.20	32.03	31.66	32.03	585,981
26 May 21	31.90000 +0.17	32.15	31.68	31.82	542,386
25 May 21	31.73000 -0.70	32.40	31.71	32.24	758,283
24 May 21	32.43000 +0.28	32.62	32.13	32.25	432,926
21 May 21	32.15000 +0.10	32.26	31.84	32.11	395,193
20 May 21	32.05000 +0.35	32.18	31.58	31.60	316,788
19 May 21	31.70000 -0.09	31.76	31.21	31.61	403,443
18 May 21	31.79000 +0.59	32.05	31.06	31.23	734,996
17 May 21	31.20000 -0.06	31.38	31.13	31.19	401,608
14 May 21	31.26000 +0.08	31.45	31.17	31.28	526,856
13 May 21	31.18000 +0.37	31.47	30.77	30.86	501,051
12 May 21	30.81000 -1.19	31.82	30.71	31.55	416,803
11 May 21	32.00000 -0.17	32.10	31.62	31.89	502,954
10 May 21	32.17000 +0.01	32.76	32.08	32.44	464,200
07 May 21	32.16000 -0.15	32.41	31.93	32.24	295,029
06 May 21	32.31000 +0.76	32.53	31.56	31.57	512,998
05 May 21	31.55000 -0.45	31.81	30.72	31.74	582,200
04 May 21	32.00000 -0.07	32.41	31.95	32.14	596,376
03 May 21	32.07000 -0.54	32.88	31.98	32.88	448,140
30 Apr 21	32.61000 +0.17	32.72	32.19	32.45	496,837
29 Apr 21	32.44000 +0.05	32.88	32.37	32.59	245,892
28 Apr 21	32.39000 -0.04	32.63	32.32	32.52	250,609
27 Apr 21	32.43000 -0.25	32.90	32.33	32.57	230,140
26 Apr 21	32.68000 +0.51	32.78	32.31	32.37	276,403
23 Apr 21	32.17000 -0.07	32.46	31.91	32.35	529,301
22 Apr 21	32.24000 -0.32	32.69	32.22	32.69	445,471
21 Apr 21	32.56000 +0.32	32.79	32.05	32.31	333,025
20 Apr 21	32.24000 -0.12	32.55	32.19	32.22	398,841
19 Apr 21	32.36000 -0.02	32.50	32.10	32.48	602,825
16 Apr 21	32.38000 +0.03	32.54	32.06	32.54	279,011
15 Apr 21	32.35000 +0.29	32.36	31.98	32.15	276,188
14 Apr 21	32.06000 -0.10	32.47	32.02	32.18	247,199
13 Apr 21	32.16000 +0.16	32.21	31.74	31.97	311,544
12 Apr 21	32.00000 -0.07	32.14	31.90	32.02	274,497
09 Apr 21	32.07000 -0.10	32.27	31.83	32.26	353,629
08 Apr 21	32.17000 -0.23	32.45	31.91	32.18	344,109
07 Apr 21	32.40000 -0.31	32.94	31.91	32.82	302,453
06 Apr 21	32.71000 +0.48	32.83	32.15	32.15	467,033
05 Apr 21	32.23000 -0.22	32.63	31.61	32.63	617,868
01 Apr 21	32.45000 +0.66	32.48	31.71	31.89	821,750
31 Mar 21	31.79000 -0.51	32.41	31.70	32.17	720,803
30 Mar 21	32.30000 +0.52	32.30	31.62	31.78	365,458
29 Mar 21	31.78000 -0.41	32.65	31.63	32.06	585,016
26 Mar 21	32.19000 +0.83	32.47	31.50	31.53	343,911
25 Mar 21	31.36000 +0.02	31.45	30.27	31.25	691,460
24 Mar 21	31.34000 +0.30	32.31	31.13	31.25	791,436
23 Mar 21	31.04000 -0.62	31.83	30.93	31.42	744,672
22 Mar 21	31.66000 +0.13	31.66	31.22	31.40	649,585
19 Mar 21	31.53000 -0.98	32.54	31.51	32.47	1,118,582
18 Mar 21	32.51000 -0.38	33.12	32.27	32.88	511,114
17 Mar 21	32.89000 +0.03	33.20	32.53	33.02	509,383
16 Mar 21	32.86000 -0.78	33.47	32.62	33.41	437,357
15 Mar 21	33.64000 -0.05	33.86	33.13	33.66	450,571
12 Mar 21	33.69000 +0.91	33.69	33.05	33.05	426,992
11 Mar 21	32.78000 -0.07	33.15	32.57	32.94	452,802
10 Mar 21	32.85000 +0.35	32.98	32.25	32.49	375,552
09 Mar 21	32.50000 -0.45	33.13	32.42	33.00	555,806
08 Mar 21	32.95000 +0.58	33.47	32.33	32.61	659,381
05 Mar 21	32.37000 +0.17	32.77	31.82	32.54	358,289
04 Mar 21	32.20000 -0.34	32.84	31.74	32.44	444,165
03 Mar 21	32.54000 +0.45	33.11	32.19	32.19	559,253
02 Mar 21	32.09000 +0.17	32.41	31.63	31.79	408,698
01 Mar 21	31.92000 +0.17	32.49	31.90	32.25	462,944
26 Feb 21	31.75000 -0.51	32.45	31.53	32.22	582,332
25 Feb 21	32.26000 -0.65	33.23	32.23	33.03	459,760
24 Feb 21	32.91000 -0.10	33.30	32.17	33.06	454,605
23 Feb 21	33.01000 +0.69	33.16	32.31	32.36	331,254
22 Feb 21	32.32000 +0.81	32.58	31.43	31.55	244,996
19 Feb 21	31.51000 +0.00	31.71	31.40	31.62	286,105
18 Feb 21	31.51000 -0.31	31.97	31.46	31.73	281,080
17 Feb 21	31.82000 -0.26	32.12	31.58	32.12	265,633
16 Feb 21	32.08000 -0.68	32.92	32.08	32.83	282,904
12 Feb 21	32.76000 +0.20	32.90	32.42	32.64	332,900
11 Feb 21	32.56000 +0.20	32.82	32.23	32.36	405,354
10 Feb 21	32.36000 +0.39	32.87	32.01	32.10	210,281
09 Feb 21	31.97000 -0.14	32.33	31.85	32.30	212,914
08 Feb 21	32.11000 +0.90	32.19	31.10	31.40	250,759
05 Feb 21	31.21000 +0.19	31.39	30.92	31.29	255,528
04 Feb 21	31.02000 +0.32	31.22	30.70	30.79	285,201
03 Feb 21	30.70000 -0.11	30.91	30.18	30.75	278,373
02 Feb 21	30.81000 +0.35	30.92	30.01	30.67	495,760
01 Feb 21	30.46000 +0.60	30.46	29.53	29.98	341,418
29 Jan 21	29.86000 -0.32	30.35	29.77	30.11	486,645
28 Jan 21	30.18000 +0.17	30.63	29.84	30.06	513,301
27 Jan 21	30.01000 -0.94	30.84	29.85	30.67	438,253
26 Jan 21	30.95000 -0.17	31.67	30.90	31.42	307,823
25 Jan 21	31.12000 -0.27	31.44	30.81	30.99	338,595
22 Jan 21	31.39000 +0.02	31.50	30.86	31.03	413,670
21 Jan 21	31.37000 -0.49	31.74	30.91	31.74	197,856
20 Jan 21	31.86000 +0.21	32.30	31.44	31.66	371,433
19 Jan 21	31.65000 -0.28	32.04	31.53	32.03	415,195
15 Jan 21	31.93000 +0.31	32.00	31.16	31.35	347,952
14 Jan 21	31.62000 +0.51	31.79	31.08	31.48	246,585
13 Jan 21	31.11000 +0.62	31.16	30.50	30.56	290,662
12 Jan 21	30.49000 +0.36	30.52	29.71	30.03	406,435
11 Jan 21	30.13000 +0.02	30.24	29.68	29.78	467,318
08 Jan 21	30.11000 +0.12	30.31	29.90	30.05	278,755
07 Jan 21	29.99000 -0.75	30.70	29.89	30.70	480,148
06 Jan 21	30.74000 +0.65	31.22	30.19	30.28	444,808
05 Jan 21	30.09000 -0.07	30.77	29.99	30.25	385,177
04 Jan 21	30.16000 -1.11	31.38	30.15	31.30	362,996
31 Dec 20	31.27000 +0.33	31.38	30.46	30.91	347,796
30 Dec 20	30.94000 +0.34	31.19	30.44	30.79	371,099
29 Dec 20	30.60000 -0.61	31.57	30.40	31.34	350,990
28 Dec 20	31.21000 +0.33	31.35	30.61	30.91	340,625
24 Dec 20	30.88000 +0.11	30.94	30.39	30.71	140,851
23 Dec 20	30.77000 -0.39	31.68	30.69	31.28	449,403
22 Dec 20	31.16000 +0.26	31.21	30.62	31.10	905,552
21 Dec 20	30.90000 +0.29	31.02	29.57	29.99	629,018
18 Dec 20	30.61000 -1.18	31.71	30.44	31.71	1,331,187
17 Dec 20	31.79000 +0.11	32.06	31.31	31.76	514,685
16 Dec 20	31.68000 -0.40	32.38	31.53	32.38	564,082
15 Dec 20	32.08000 +0.81	32.09	31.07	31.52	582,889
14 Dec 20	31.27000 -0.17	31.94	31.24	31.74	519,167
11 Dec 20	31.44000 -0.18	31.88	31.24	31.40	269,111
10 Dec 20	31.62000 -0.15	31.96	31.50	31.55	466,480
09 Dec 20	31.77000 -0.28	32.12	31.55	32.12	324,004
08 Dec 20	32.05000 +0.09	32.22	31.54	31.60	927,396
07 Dec 20	31.96000 -0.69	32.83	31.90	32.64	319,354
04 Dec 20	32.65000 +0.73	32.81	32.08	32.19	378,078
03 Dec 20	31.92000 +0.37	32.23	31.70	31.73	505,928
02 Dec 20	31.55000 +0.33	31.74	30.98	31.12	449,973
01 Dec 20	31.22000 +0.48	31.74	31.00	31.20	603,323
30 Nov 20	30.74000 -1.33	32.00	30.69	31.78	885,460
27 Nov 20	32.07000 -0.10	32.58	31.81	32.38	178,244
25 Nov 20	32.17000 -0.50	32.73	31.80	32.67	762,803
24 Nov 20	32.67000 +0.51	33.57	32.53	32.83	995,363
23 Nov 20	32.16000 +0.06	32.71	32.07	32.50	890,235
20 Nov 20	32.10000 +0.97	32.32	30.87	31.09	2,556,195
19 Nov 20	31.13000 +0.29	31.19	30.33	30.66	571,595
18 Nov 20	30.84000 -0.42	31.43	30.75	31.30	596,189
17 Nov 20	31.26000 +0.46	31.39	30.11	30.38	374,239
16 Nov 20	30.80000 +1.02	31.36	29.92	30.78	884,007
13 Nov 20	29.78000 +1.68	29.97	28.16	28.20	759,280
12 Nov 20	28.10000 -0.52	28.47	27.46	28.03	625,402
11 Nov 20	28.62000 -0.69	29.32	27.77	29.32	796,559
10 Nov 20	29.31000 +1.22	29.59	27.92	28.32	708,789
09 Nov 20	28.09000 +4.39	28.43	25.91	25.91	1,093,188
06 Nov 20	23.70000 -0.71	24.59	23.17	24.45	747,300
05 Nov 20	24.41000 +0.43	24.52	24.06	24.09	606,872
04 Nov 20	23.98000 -0.77	25.54	23.95	24.77	495,371
03 Nov 20	24.75000 +0.80	24.89	24.20	24.35	449,627
02 Nov 20	23.95000 +0.60	23.96	23.26	23.66	398,189
30 Oct 20	23.35000 +0.36	23.35	22.63	22.85	658,857
29 Oct 20	22.99000 -0.14	23.43	22.69	22.98	498,087
28 Oct 20	23.13000 -1.03	23.77	22.99	23.65	858,539
27 Oct 20	24.16000 -1.21	25.58	24.14	25.31	426,860
26 Oct 20	25.37000 -0.48	25.82	25.16	25.68	506,252
23 Oct 20	25.85000 +0.05	26.20	25.63	25.83	372,909
22 Oct 20	25.80000 +0.46	25.88	25.32	25.47	678,030
21 Oct 20	25.34000 -0.13	25.50	25.11	25.42	398,700
20 Oct 20	25.47000 +0.17	25.66	25.37	25.52	406,822
19 Oct 20	25.30000 -0.67	26.06	25.24	26.04	544,899
16 Oct 20	25.97000 -0.28	26.39	25.88	26.31	622,358
15 Oct 20	26.25000 +0.13	26.34	25.79	25.79	607,855
14 Oct 20	26.12000 -0.63	26.83	26.09	26.68	486,411
13 Oct 20	26.75000 -1.02	27.54	26.72	27.54	439,612
12 Oct 20	27.77000 +0.15	27.83	27.23	27.55	398,768
09 Oct 20	27.62000 -0.18	28.00	27.24	28.00	395,056
08 Oct 20	27.80000 +0.38	27.84	27.44	27.57	635,834
07 Oct 20	27.42000 -0.19	27.82	27.30	27.67	356,238
06 Oct 20	27.61000 -0.23	28.10	27.45	28.04	486,108
05 Oct 20	27.84000 +0.22	27.93	27.38	27.89	313,776
02 Oct 20	27.62000 +0.30	27.71	26.70	26.79	580,571
01 Oct 20	27.32000 +0.58	27.32	26.68	26.76	445,375
30 Sep 20	26.74000 -0.30	27.56	26.44	27.23	801,066
29 Sep 20	27.04000 -0.19	27.21	26.69	27.09	760,433
28 Sep 20	27.23000 +0.99	27.40	26.57	26.67	652,771
25 Sep 20	26.24000 +0.31	26.26	25.62	25.83	696,325
24 Sep 20	25.93000 +0.11	26.25	25.55	25.72	813,666
23 Sep 20	25.82000 -0.41	26.26	25.74	26.12	1,070,535
22 Sep 20	26.23000 +0.46	26.66	25.83	25.83	918,033
21 Sep 20	25.77000 -0.79	26.24	25.31	26.24	1,394,383
18 Sep 20	26.56000 -0.94	27.42	26.46	27.34	2,547,613
17 Sep 20	27.50000 -0.38	27.82	27.34	27.67	757,463
16 Sep 20	27.88000 +0.14	28.13	27.49	27.74	746,091
15 Sep 20	27.74000 +0.15	28.16	27.68	27.75	560,112
14 Sep 20	27.59000 +1.10	27.83	26.59	26.68	719,189
11 Sep 20	26.49000 -0.61	27.07	26.32	27.07	913,235
10 Sep 20	27.10000 -0.36	27.43	26.89	27.35	619,185
09 Sep 20	27.46000 +0.09	27.92	27.05	27.49	536,290
08 Sep 20	27.37000 -0.43	27.61	26.83	27.61	556,368
04 Sep 20	27.80000 +0.03	28.12	27.12	27.94	308,158
03 Sep 20	27.77000 +0.31	28.40	27.49	27.49	358,798
02 Sep 20	27.46000 +0.06	27.57	27.11	27.37	555,048
01 Sep 20	27.40000 -0.27	27.77	27.19	27.50	284,929
31 Aug 20	27.67000 -0.19	27.85	27.28	27.76	526,492
28 Aug 20	27.86000 -0.41	28.30	27.54	28.28	305,615
27 Aug 20	28.27000 +0.53	28.46	27.85	27.85	671,175
26 Aug 20	27.74000 -0.05	28.03	27.50	27.95	379,831
25 Aug 20	27.79000 -0.04	28.00	27.45	27.90	357,807
24 Aug 20	27.83000 +0.59	27.84	26.94	27.32	203,363
21 Aug 20	27.24000 +0.00	27.32	26.69	27.14	655,003
20 Aug 20	27.24000 -0.08	27.65	27.20	27.40	330,476
19 Aug 20	27.32000 -0.28	27.77	27.08	27.69	526,725
18 Aug 20	27.60000 -0.04	27.66	27.23	27.60	393,924
17 Aug 20	27.64000 -0.01	27.76	27.23	27.61	611,842
14 Aug 20	27.65000 +0.05	28.11	27.44	27.46	485,595
13 Aug 20	27.60000 -0.96	28.53	27.50	28.38	715,885
12 Aug 20	28.56000 -0.29	29.02	28.13	29.00	384,452
11 Aug 20	28.85000 +0.19	29.35	28.57	29.00	462,189
10 Aug 20	28.66000 +0.26	29.10	28.40	28.48	339,802
07 Aug 20	28.40000 +0.11	28.59	28.02	28.21	343,652
06 Aug 20	28.29000 -0.06	28.50	28.02	28.04	312,289
05 Aug 20	28.35000 -0.36	29.02	27.94	28.63	393,828
04 Aug 20	28.71000 +0.35	28.97	28.30	28.31	366,937
03 Aug 20	28.36000 -0.65	29.15	28.10	29.15	465,897
31 Jul 20	29.01000 -0.41	29.30	28.41	29.30	570,984
30 Jul 20	29.42000 -0.42	29.58	28.88	29.28	326,915
29 Jul 20	29.84000 +0.32	30.06	29.38	29.69	337,276
28 Jul 20	29.52000 +0.63	29.77	28.69	28.75	364,693
27 Jul 20	28.89000 +0.09	29.00	28.21	28.67	335,336
24 Jul 20	28.80000 -0.29	29.20	28.77	29.08	237,360
23 Jul 20	29.09000 -0.26	29.50	28.99	29.16	364,432
22 Jul 20	29.35000 +0.61	29.39	28.35	28.35	202,587
21 Jul 20	28.74000 +0.12	29.12	28.63	28.87	201,806
20 Jul 20	28.62000 -0.53	29.27	28.48	29.20	195,388
17 Jul 20	29.15000 +0.31	29.20	28.67	28.98	325,780
16 Jul 20	28.84000 -0.32	29.19	28.74	28.89	374,119
15 Jul 20	29.16000 -0.05	29.96	29.11	29.93	449,063
14 Jul 20	29.21000 -0.11	29.61	28.94	29.27	282,733
13 Jul 20	29.32000 +0.16	29.92	29.08	29.32	336,182
10 Jul 20	29.16000 +0.73	29.16	28.41	28.41	512,048
09 Jul 20	28.43000 -0.11	28.65	27.81	28.42	661,513
08 Jul 20	28.54000 -0.60	29.27	28.20	29.06	530,577
07 Jul 20	29.14000 -0.90	29.64	29.07	29.64	655,454
06 Jul 20	30.04000 +0.25	30.54	29.84	30.49	495,971
02 Jul 20	29.79000 +0.08	30.46	29.56	30.30	355,320
01 Jul 20	29.71000 +0.14	30.15	29.56	29.62	322,342
30 Jun 20	29.57000 -0.08	30.12	29.43	29.60	578,586
29 Jun 20	29.65000 +0.30	29.80	29.09	29.70	520,640
26 Jun 20	29.35000 -0.23	29.48	28.77	29.37	822,577
25 Jun 20	29.58000 +0.63	29.61	28.55	28.80	410,546
24 Jun 20	28.95000 -1.10	29.64	28.18	29.64	649,738
23 Jun 20	30.05000 -0.20	30.67	29.70	30.50	592,329
22 Jun 20	30.25000 -0.03	30.30	29.25	30.07	678,852
19 Jun 20	30.28000 -0.20	31.02	30.09	30.93	2,202,793
18 Jun 20	30.48000 -0.48	30.91	30.31	30.48	408,776
17 Jun 20	30.96000 -1.14	32.24	30.93	32.24	513,354
16 Jun 20	32.10000 +1.26	32.42	31.50	32.23	541,777
15 Jun 20	30.84000 +0.06	30.99	29.22	29.61	828,288
12 Jun 20	30.78000 +1.15	30.99	29.60	30.85	749,595
11 Jun 20	29.63000 -2.54	31.07	29.31	30.49	694,770
10 Jun 20	32.17000 -1.56	33.41	32.03	33.41	372,818
09 Jun 20	33.73000 +0.12	33.93	32.41	32.65	511,022
08 Jun 20	33.61000 +0.31	34.08	33.38	33.87	720,902
05 Jun 20	33.30000 +1.27	34.24	33.08	33.38	644,400
04 Jun 20	32.03000 -0.02	32.06	31.04	31.85	470,880
03 Jun 20	32.05000 +1.00	32.44	31.57	31.57	570,939
02 Jun 20	31.05000 +0.79	31.48	30.34	30.66	591,742
01 Jun 20	30.26000 +0.53	30.61	29.53	29.89	581,284
29 May 20	29.73000 -1.21	30.45	29.63	30.45	971,220
28 May 20	30.94000 +0.01	31.32	30.52	31.32	562,026
27 May 20	30.93000 -0.16	31.90	30.49	31.82	542,081
26 May 20	31.09000 +2.38	31.11	29.86	29.86	480,008
22 May 20	28.71000 -0.59	29.50	28.54	29.47	332,553
21 May 20	29.30000 +0.20	29.56	28.88	28.88	761,034
20 May 20	29.10000 +0.83	29.13	28.37	28.50	364,280
19 May 20	28.27000 -1.14	29.21	28.26	29.21	398,303
18 May 20	29.41000 +2.24	29.59	27.91	28.32	513,722
15 May 20	27.17000 -0.83	27.90	26.69	27.82	934,428
14 May 20	28.00000 -0.53	28.32	27.06	27.98	736,529
13 May 20	28.53000 -1.89	30.18	28.41	30.09	1,168,543
12 May 20	30.42000 -1.72	32.19	30.23	31.86	1,044,848
11 May 20	32.14000 -0.44	32.93	31.83	32.14	565,141
08 May 20	32.58000 +0.56	33.22	32.31	32.70	560,825
07 May 20	32.02000 +0.27	32.74	31.68	32.19	605,018
06 May 20	31.75000 -0.84	33.37	31.69	32.87	1,971,522
05 May 20	32.59000 +0.20	33.11	32.35	32.97	335,580
04 May 20	32.39000 -0.62	32.70	31.82	32.54	528,474
01 May 20	33.01000 -0.94	33.33	32.58	32.99	414,515
30 Apr 20	33.95000 -0.62	34.52	33.48	33.89	599,188
29 Apr 20	34.57000 +1.18	34.70	33.69	33.75	465,569
28 Apr 20	33.39000 +0.62	34.28	33.32	33.77	351,558
27 Apr 20	32.77000 +1.03	33.05	31.90	31.98	404,807
24 Apr 20	31.74000 -0.23	32.32	31.30	32.20	308,919
23 Apr 20	31.97000 +0.53	32.28	31.28	31.64	680,366
22 Apr 20	31.44000 +0.20	31.90	31.03	31.56	585,293
21 Apr 20	31.24000 +0.15	31.58	30.29	30.29	912,328
20 Apr 20	31.09000 -1.68	32.77	31.08	32.13	467,959
17 Apr 20	32.77000 +0.83	33.36	32.52	32.87	728,907
16 Apr 20	31.94000 +0.00	32.33	31.23	32.03	521,208
15 Apr 20	31.94000 -0.74	32.30	31.27	31.56	487,940
14 Apr 20	32.68000 +0.86	33.60	32.43	32.56	517,666
13 Apr 20	31.82000 -1.20	32.81	31.30	32.59	794,093
09 Apr 20	33.02000 +1.77	33.89	31.94	31.94	692,900
08 Apr 20	31.25000 +1.68	31.40	29.46	29.63	804,173
07 Apr 20	29.57000 +0.15	31.53	29.34	30.69	1,201,414
06 Apr 20	29.42000 +1.23	30.20	28.83	29.37	587,927
03 Apr 20	28.19000 -0.84	29.46	27.99	28.46	779,365
02 Apr 20	29.03000 -0.28	30.16	28.56	29.00	928,375
01 Apr 20	29.31000 -2.52	30.43	28.59	30.43	825,946
31 Mar 20	31.83000 +0.99	31.92	29.92	30.58	1,269,092
30 Mar 20	30.84000 -0.18	31.36	29.95	31.26	912,372
27 Mar 20	31.02000 +0.67	31.30	28.91	29.37	909,918
26 Mar 20	30.35000 +2.13	30.84	28.39	28.47	838,859
25 Mar 20	28.22000 +1.76	29.00	26.05	26.24	869,074
24 Mar 20	26.46000 +1.70	26.60	24.75	25.76	1,281,933
23 Mar 20	24.76000 -1.59	25.73	21.88	24.67	1,607,416
20 Mar 20	26.35000 -2.35	29.21	26.02	28.79	1,493,860
19 Mar 20	28.70000 -1.95	31.07	28.26	30.46	1,190,684
18 Mar 20	30.65000 -0.58	31.12	28.33	29.15	1,879,323
17 Mar 20	31.23000 +3.65	32.04	27.70	28.24	1,930,916
16 Mar 20	27.58000 -6.22	31.55	27.54	30.50	1,450,064
13 Mar 20	33.80000 +3.74	33.81	31.21	32.25	1,536,325
12 Mar 20	30.06000 -2.90	32.21	29.14	30.76	1,291,189
11 Mar 20	32.96000 -3.05	34.95	32.50	34.95	935,387
10 Mar 20	36.01000 +1.07	36.03	33.53	35.76	1,051,544
09 Mar 20	34.94000 -3.12	36.12	34.34	35.00	648,935
06 Mar 20	38.06000 -0.95	38.19	36.89	38.06	441,641
05 Mar 20	39.01000 -0.51	39.32	38.55	38.81	483,702
04 Mar 20	39.52000 +1.20	39.59	38.75	38.83	531,022
03 Mar 20	38.32000 +0.33	39.16	37.79	38.35	896,482
02 Mar 20	37.99000 +1.31	38.02	36.33	36.84	718,858
28 Feb 20	36.68000 -1.01	37.22	35.76	36.90	861,049
27 Feb 20	37.69000 -2.52	39.90	37.67	39.69	803,252
26 Feb 20	40.21000 +0.15	40.93	40.16	40.33	911,773
25 Feb 20	40.06000 -1.15	41.25	39.81	41.15	611,452
24 Feb 20	41.21000 -0.56	41.45	40.97	41.13	361,796
21 Feb 20	41.77000 -0.44	42.26	41.69	42.18	421,304
20 Feb 20	42.21000 +0.57	42.21	41.61	41.61	867,051
19 Feb 20	41.64000 -0.60	42.35	41.59	42.27	448,651
18 Feb 20	42.24000 +0.05	42.36	41.99	42.16	241,168
14 Feb 20	42.19000 +0.31	42.23	41.96	42.00	350,202
13 Feb 20	41.88000 +0.33	41.96	41.57	41.57	244,164
12 Feb 20	41.55000 +0.08	41.94	41.29	41.61	363,010
11 Feb 20	41.47000 -0.02	41.80	41.33	41.50	317,549
10 Feb 20	41.49000 +0.33	41.50	41.14	41.25	343,953
07 Feb 20	41.16000 +0.17	41.27	40.92	41.02	820,360
06 Feb 20	40.99000 -0.14	41.35	40.87	41.19	517,142
05 Feb 20	41.13000 -0.01	41.32	40.91	41.25	514,726
04 Feb 20	41.14000 +0.28	41.32	40.76	41.08	571,878
03 Feb 20	40.86000 +0.31	41.12	40.63	40.63	429,093
31 Jan 20	40.55000 -0.56	41.10	40.35	41.04	349,779
30 Jan 20	41.11000 +0.16	41.14	40.70	40.78	446,817
29 Jan 20	40.95000 +0.23	41.02	40.57	40.78	270,568
28 Jan 20	40.72000 +0.16	40.84	40.42	40.60	294,931
27 Jan 20	40.56000 -0.49	40.94	40.56	40.85	390,685
24 Jan 20	41.05000 +0.13	41.09	40.83	40.96	494,044
23 Jan 20	40.92000 +0.36	41.02	40.26	40.48	553,168
22 Jan 20	40.56000 -0.18	40.92	40.30	40.87	514,076
21 Jan 20	40.74000 +0.14	40.90	40.42	40.59	485,245
17 Jan 20	40.60000 +0.05	40.78	40.50	40.60	547,085
16 Jan 20	40.55000 +0.40	40.55	40.27	40.28	348,534
15 Jan 20	40.15000 +0.41	40.33	39.76	39.81	443,069
14 Jan 20	39.74000 +0.03	39.75	39.32	39.75	364,929
13 Jan 20	39.71000 +0.55	39.73	39.15	39.15	561,822
10 Jan 20	39.16000 -0.29	39.48	39.07	39.44	901,134
09 Jan 20	39.45000 +0.04	39.49	39.14	39.42	306,894
08 Jan 20	39.41000 +0.03	39.64	39.14	39.28	773,162
07 Jan 20	39.38000 -0.20	39.60	39.21	39.38	1,007,838
06 Jan 20	39.58000 -0.05	39.82	39.37	39.55	382,744
03 Jan 20	39.63000 +0.23	39.77	39.07	39.28	475,135
02 Jan 20	39.40000 -0.49	40.18	39.00	40.12	821,204
31 Dec 19	39.89000 +0.04	40.02	39.69	39.78	819,293
30 Dec 19	39.85000 +0.30	39.85	39.44	39.47	478,625
27 Dec 19	39.55000 -0.06	39.88	39.40	39.80	470,419
26 Dec 19	39.61000 -0.11	39.70	39.43	39.59	303,104
24 Dec 19	39.72000 -0.01	39.92	39.60	39.81	235,479
23 Dec 19	39.73000 -0.04	39.98	39.56	39.88	531,407
20 Dec 19	39.77000 -0.05	40.10	39.63	39.93	2,363,684
19 Dec 19	39.82000 +0.48	39.84	39.16	39.32	614,426
18 Dec 19	39.34000 +0.25	39.56	38.87	39.00	452,736
17 Dec 19	39.09000 -0.01	39.34	38.97	39.34	995,701
16 Dec 19	39.10000 +0.14	39.19	38.67	39.02	2,903,074
13 Dec 19	38.96000 +0.02	39.07	38.53	38.97	1,255,146
12 Dec 19	38.94000 -0.19	39.41	38.75	39.20	1,540,576
11 Dec 19	39.13000 -0.43	39.69	38.90	39.60	1,060,247
10 Dec 19	39.56000 -0.26	39.95	39.54	39.85	338,999
09 Dec 19	39.82000 +0.12	39.99	39.57	39.82	281,715
06 Dec 19	39.70000 -0.10	40.16	39.68	40.00	656,157
05 Dec 19	39.80000 +0.10	40.01	39.63	39.63	261,273
04 Dec 19	39.70000 +0.07	40.18	39.32	39.63	592,412
03 Dec 19	39.63000 +0.15	39.71	39.36	39.42	315,033
02 Dec 19	39.48000 -0.40	39.92	39.23	39.92	568,375
29 Nov 19	39.88000 -0.28	40.32	39.82	40.14	198,815
27 Nov 19	40.16000 +0.25	40.17	39.82	39.82	377,544
26 Nov 19	39.91000 +0.29	39.97	39.60	39.63	360,525
25 Nov 19	39.62000 +0.02	40.11	39.56	39.81	536,974
22 Nov 19	39.60000 +0.32	39.65	39.10	39.49	328,949
21 Nov 19	39.28000 -0.57	39.77	39.10	39.77	518,323
20 Nov 19	39.85000 -0.08	40.03	39.72	39.92	461,979
19 Nov 19	39.93000 -0.06	40.18	39.79	40.18	429,971
18 Nov 19	39.99000 +0.11	40.09	39.75	39.89	315,746
15 Nov 19	39.88000 +0.14	39.95	39.51	39.83	566,747
14 Nov 19	39.74000 +0.65	39.80	39.04	39.04	409,397
13 Nov 19	39.09000 -0.39	39.57	39.08	39.20	310,394
12 Nov 19	39.48000 -0.70	40.43	39.43	40.29	585,708
11 Nov 19	40.18000 +0.50	40.35	39.62	39.62	491,809
08 Nov 19	39.68000 +0.02	39.73	39.44	39.73	529,859
07 Nov 19	39.66000 -0.26	40.04	39.55	40.03	474,141
06 Nov 19	39.92000 +0.05	40.58	39.35	39.70	588,087
05 Nov 19	39.87000 -0.67	40.50	39.81	40.50	613,700
04 Nov 19	40.54000 +0.05	40.60	40.27	40.48	313,333
01 Nov 19	40.49000 +0.23	40.62	40.22	40.33	383,503
31 Oct 19	40.26000 -0.14	40.42	39.83	40.26	493,613
30 Oct 19	40.40000 +0.42	40.49	39.92	40.04	553,398
29 Oct 19	39.98000 +0.13	40.23	39.76	39.76	433,557
28 Oct 19	39.85000 -0.10	40.17	39.78	40.00	534,256
25 Oct 19	39.95000 +0.07	40.08	39.64	39.80	314,438
24 Oct 19	39.88000 +0.01	39.99	39.57	39.99	325,905
23 Oct 19	39.87000 +0.48	39.89	39.29	39.51	428,568
22 Oct 19	39.39000 -0.14	39.64	39.15	39.64	198,491
21 Oct 19	39.53000 +0.25	39.55	39.22	39.33	285,046
18 Oct 19	39.28000 +0.06	39.33	38.80	39.17	238,632
17 Oct 19	39.22000 +0.35	39.28	38.62	38.89	372,789
16 Oct 19	38.87000 -0.18	38.99	38.66	38.93	276,245
15 Oct 19	39.05000 +0.22	39.05	38.59	38.71	240,438
14 Oct 19	38.83000 -0.37	39.26	38.81	39.26	192,222
11 Oct 19	39.20000 +0.36	39.35	38.97	39.00	354,886
10 Oct 19	38.84000 -0.08	39.21	38.79	39.00	412,173
09 Oct 19	38.92000 +0.11	39.24	38.55	39.07	464,541
08 Oct 19	38.81000 -0.35	39.13	38.66	38.94	395,983
07 Oct 19	39.16000 -0.16	39.50	39.14	39.24	324,113
04 Oct 19	39.32000 +0.20	39.42	39.03	39.26	303,423
03 Oct 19	39.12000 +0.52	39.34	38.40	38.73	628,621
02 Oct 19	38.60000 -0.10	38.71	38.36	38.67	602,963
01 Oct 19	38.70000 -0.51	39.29	38.57	39.29	507,077
30 Sep 19	39.21000 -0.36	39.71	39.14	39.50	530,828
27 Sep 19	39.57000 -0.17	39.95	39.31	39.85	279,555
26 Sep 19	39.74000 +0.20	39.81	39.50	39.72	296,362
25 Sep 19	39.54000 +0.39	39.70	38.97	39.14	437,209
24 Sep 19	39.15000 -0.37	39.85	39.08	39.62	563,018
23 Sep 19	39.52000 +0.02	39.72	39.19	39.45	533,776
20 Sep 19	39.50000 +0.29	39.62	39.12	39.27	2,105,085
19 Sep 19	39.21000 -0.10	39.53	39.17	39.53	427,505
18 Sep 19	39.31000 -0.10	39.52	39.09	39.48	469,734
17 Sep 19	39.41000 +0.14	39.44	39.02	39.20	431,407
16 Sep 19	39.27000 +0.49	39.34	38.60	38.73	377,272
13 Sep 19	38.78000 -0.44	39.31	38.66	39.21	632,057
12 Sep 19	39.22000 +0.22	39.27	38.60	39.22	679,432
11 Sep 19	39.00000 +0.00	39.15	38.76	39.00	487,792
10 Sep 19	39.00000 -0.16	39.05	38.44	39.05	356,102
09 Sep 19	39.16000 -0.14	39.23	38.24	39.23	665,831
06 Sep 19	39.30000 +0.23	39.37	38.91	39.15	694,455
05 Sep 19	39.07000 +0.05	39.27	38.77	39.07	393,471
04 Sep 19	39.02000 +0.44	39.04	38.68	38.75	559,467
03 Sep 19	38.58000 +0.32	38.80	38.19	38.27	507,219
30 Aug 19	38.26000 +0.28	38.39	37.81	38.06	456,750
29 Aug 19	37.98000 +0.38	38.12	37.75	37.88	363,389
28 Aug 19	37.60000 -0.16	37.90	37.55	37.69	376,715
27 Aug 19	37.76000 -0.64	38.70	37.66	38.61	1,264,218
26 Aug 19	38.40000 +0.11	38.67	38.06	38.62	340,248
23 Aug 19	38.29000 -0.73	39.26	38.18	38.89	484,166
22 Aug 19	39.02000 +0.22	39.11	38.65	38.86	348,710
21 Aug 19	38.80000 +0.19	38.93	38.52	38.80	419,845
20 Aug 19	38.61000 -0.21	39.02	38.54	38.83	271,014
19 Aug 19	38.82000 -0.12	39.21	38.62	39.21	324,348
16 Aug 19	38.94000 +0.59	39.01	38.29	38.35	541,207
15 Aug 19	38.35000 +0.12	38.72	38.06	38.27	474,665
14 Aug 19	38.23000 -0.33	38.60	38.11	38.31	504,173
13 Aug 19	38.56000 +0.70	38.88	37.79	37.91	666,314
12 Aug 19	37.86000 -0.28	37.93	37.38	37.78	798,327
09 Aug 19	38.14000 -0.54	38.88	37.94	38.58	672,201
08 Aug 19	38.68000 +0.82	38.78	37.63	37.96	727,446
07 Aug 19	37.86000 +0.03	37.97	37.00	37.63	779,499
06 Aug 19	37.83000 +0.13	38.12	37.31	37.66	497,077
05 Aug 19	37.70000 -0.77	38.13	37.13	38.13	429,456
02 Aug 19	38.47000 +0.14	38.52	38.05	38.21	341,350
01 Aug 19	38.33000 -0.80	39.21	38.24	39.18	496,359
31 Jul 19	39.13000 -0.37	39.73	38.89	39.59	701,605
30 Jul 19	39.50000 +0.36	39.56	39.06	39.07	301,788
29 Jul 19	39.14000 -0.21	39.64	39.04	39.40	258,718
26 Jul 19	39.35000 +0.16	39.64	39.19	39.19	308,458
25 Jul 19	39.19000 -0.36	39.58	39.10	39.58	238,125
24 Jul 19	39.55000 +0.19	39.73	38.89	39.41	812,684
23 Jul 19	39.36000 +0.41	39.39	38.83	39.11	264,736
22 Jul 19	38.95000 -0.09	39.28	38.80	39.28	350,740
19 Jul 19	39.04000 -0.59	39.74	38.92	39.63	318,899
18 Jul 19	39.63000 +0.38	39.76	38.90	39.26	283,136
17 Jul 19	39.25000 +0.08	39.50	38.92	39.33	275,392
16 Jul 19	39.17000 -0.41	39.64	39.16	39.52	483,015
15 Jul 19	39.58000 +0.03	39.85	39.49	39.77	322,034
12 Jul 19	39.55000 -0.17	39.94	39.30	39.73	410,262
11 Jul 19	39.72000 -0.61	40.31	39.42	40.31	400,464
10 Jul 19	40.33000 +0.04	40.49	40.10	40.39	465,422
09 Jul 19	40.29000 +0.18	40.38	39.95	40.02	502,051
08 Jul 19	40.11000 +0.11	40.17	39.79	39.87	513,763
05 Jul 19	40.00000 -0.14	40.13	39.35	39.89	215,214
03 Jul 19	40.14000 +0.45	40.27	39.86	39.86	189,068
02 Jul 19	39.69000 +0.56	39.69	39.10	39.18	487,231
01 Jul 19	39.13000 -0.21	39.54	38.67	39.54	437,055
28 Jun 19	39.34000 +0.40	39.62	38.80	39.03	1,326,051
27 Jun 19	38.94000 +0.44	38.95	38.50	38.55	379,525
26 Jun 19	38.50000 -1.22	39.75	38.48	39.75	553,550
25 Jun 19	39.72000 -0.40	40.55	39.71	40.20	443,684
24 Jun 19	40.12000 -0.37	40.62	40.02	40.59	497,370
21 Jun 19	40.49000 -0.85	41.20	40.32	41.12	1,414,612
20 Jun 19	41.34000 -0.02	41.75	41.28	41.68	427,436
19 Jun 19	41.36000 -0.07	41.55	41.07	41.39	441,635
18 Jun 19	41.43000 -0.09	41.92	41.15	41.67	342,739
17 Jun 19	41.52000 +0.82	41.57	40.70	40.70	580,897
14 Jun 19	40.70000 -0.15	40.90	40.54	40.82	372,858
13 Jun 19	40.85000 +0.82	40.86	40.12	40.12	432,077
12 Jun 19	40.03000 +0.01	40.24	39.88	40.06	592,527
11 Jun 19	40.02000 -0.07	40.13	39.51	40.12	484,631
10 Jun 19	40.09000 -0.20	40.33	40.00	40.33	338,722
07 Jun 19	40.29000 +0.09	40.56	40.12	40.24	269,372
06 Jun 19	40.20000 +0.31	40.23	39.71	40.04	360,819
05 Jun 19	39.89000 +0.37	39.94	39.43	39.58	290,502
04 Jun 19	39.52000 -0.01	39.73	39.05	39.61	289,938
03 Jun 19	39.53000 +0.04	39.87	39.23	39.59	384,785
31 May 19	39.49000 +0.44	39.53	38.69	38.78	930,779
30 May 19	39.05000 -0.22	39.51	38.99	39.24	298,609
29 May 19	39.27000 -0.72	40.18	39.16	39.83	470,075
28 May 19	39.99000 -0.41	40.65	39.87	40.50	740,587
24 May 19	40.40000 +0.05	40.69	40.30	40.46	354,025
23 May 19	40.35000 -0.42	40.62	40.18	40.55	521,507
22 May 19	40.77000 -0.09	40.94	40.64	40.87	375,124
21 May 19	40.86000 +0.17	40.97	40.67	40.94	503,746
20 May 19	40.69000 -0.50	41.28	40.47	41.12	717,495
17 May 19	41.19000 -0.32	41.45	40.96	41.41	607,857
16 May 19	41.51000 +0.19	41.70	41.31	41.33	368,109
15 May 19	41.32000 +0.12	41.58	41.01	41.13	496,549
14 May 19	41.20000 +0.16	41.37	40.87	41.09	492,725
13 May 19	41.04000 -0.51	41.42	40.94	41.02	702,949
10 May 19	41.55000 +0.31	41.58	40.74	40.81	533,645
09 May 19	41.24000 -0.04	41.49	40.88	41.15	613,275
08 May 19	41.28000 -0.04	41.73	41.05	41.12	517,636
07 May 19	41.32000 -0.72	41.90	40.95	41.78	558,896
06 May 19	42.04000 -0.21	42.34	41.87	42.01	575,040
03 May 19	42.25000 +0.31	42.34	41.78	42.04	277,971
02 May 19	41.94000 -0.42	42.68	41.83	42.18	445,739
01 May 19	42.36000 -0.19	42.82	42.24	42.71	377,797
30 Apr 19	42.55000 +0.19	42.84	42.36	42.37	545,393
29 Apr 19	42.36000 -0.29	42.94	42.22	42.78	531,035
26 Apr 19	42.65000 +0.21	43.04	42.42	42.50	1,492,626
25 Apr 19	42.44000 +0.39	42.45	41.76	42.00	743,094
24 Apr 19	42.05000 +0.25	42.17	41.81	41.83	666,355
23 Apr 19	41.80000 +0.34	41.97	41.42	41.53	639,491
22 Apr 19	41.46000 -0.38	41.75	40.87	41.47	770,148
18 Apr 19	41.84000 +0.67	42.18	40.85	41.26	1,698,325
17 Apr 19	41.17000 -0.41	41.67	40.92	41.45	1,922,268
16 Apr 19	41.58000 -1.28	42.40	41.42	42.38	6,317,487
15 Apr 19	42.86000 -0.31	43.21	42.60	43.21	736,300
12 Apr 19	43.17000 +0.48	43.18	42.51	42.68	277,700
11 Apr 19	42.69000 +0.02	42.84	42.55	42.65	407,632
10 Apr 19	42.67000 +0.51	42.71	42.19	42.24	458,524
09 Apr 19	42.16000 -0.54	42.65	42.08	42.55	480,435
08 Apr 19	42.70000 +0.10	42.78	42.30	42.50	569,500
05 Apr 19	42.60000 +0.34	42.60	42.12	42.25	999,612
04 Apr 19	42.26000 +0.37	42.27	41.80	41.97	485,571
03 Apr 19	41.89000 -0.07	42.13	41.74	42.00	426,680
02 Apr 19	41.96000 +0.32	41.99	41.25	41.70	384,652
01 Apr 19	41.64000 +0.29	41.70	41.09	41.37	305,280
29 Mar 19	41.35000 -0.07	41.60	41.23	41.53	529,877
28 Mar 19	41.42000 +0.63	41.47	40.83	40.91	450,402
27 Mar 19	40.79000 -0.13	41.00	40.50	40.87	391,026
26 Mar 19	40.92000 +0.45	40.97	40.44	40.66	277,988
25 Mar 19	40.47000 -0.11	40.69	40.33	40.57	257,952
22 Mar 19	40.58000 -0.45	41.14	40.49	40.90	247,782
21 Mar 19	41.03000 +0.53	41.09	40.21	40.39	462,465
20 Mar 19	40.50000 -0.15	40.83	40.21	40.58	376,474
19 Mar 19	40.65000 -0.64	41.27	40.49	41.24	484,791
18 Mar 19	41.29000 -0.30	41.72	40.97	41.59	679,541
15 Mar 19	41.59000 +0.55	41.64	41.19	41.54	2,279,932
14 Mar 19	41.04000 +0.17	41.11	40.59	40.91	538,123
13 Mar 19	40.87000 +0.04	41.21	40.73	40.94	700,366
12 Mar 19	40.83000 +0.06	40.95	40.60	40.78	653,986
11 Mar 19	40.77000 +0.33	40.84	40.42	40.58	489,333
08 Mar 19	40.44000 +0.06	40.57	40.23	40.31	426,249
07 Mar 19	40.38000 -0.04	40.68	40.22	40.41	355,209
06 Mar 19	40.42000 -0.28	40.83	40.40	40.79	371,410
05 Mar 19	40.70000 -0.39	41.17	40.58	41.15	456,673
04 Mar 19	41.09000 +0.72	41.13	40.28	40.54	667,240
01 Mar 19	40.37000 +0.08	40.49	39.90	40.49	983,935
28 Feb 19	40.29000 +0.06	40.92	40.10	40.31	1,020,570
27 Feb 19	40.23000 -0.64	40.62	39.73	40.58	433,876
26 Feb 19	40.87000 -0.11	41.12	40.69	40.99	405,053
25 Feb 19	40.98000 +0.01	41.27	40.82	41.05	452,235
22 Feb 19	40.97000 -0.06	41.37	40.85	41.08	399,902
21 Feb 19	41.03000 +0.26	41.09	40.50	40.69	374,028
20 Feb 19	40.77000 -0.30	40.99	40.66	40.97	455,527
19 Feb 19	41.07000 +0.10	41.32	40.88	41.00	634,891
15 Feb 19	40.97000 +0.44	40.99	40.44	40.62	638,737
14 Feb 19	40.53000 +0.57	40.61	39.51	39.86	799,120
13 Feb 19	39.96000 +0.18	39.98	39.55	39.69	301,973
12 Feb 19	39.78000 +0.05	39.98	39.52	39.82	292,121
11 Feb 19	39.73000 +0.01	39.93	39.52	39.76	363,152
08 Feb 19	39.72000 +0.01	39.91	39.28	39.56	476,128
07 Feb 19	39.71000 +0.77	39.73	38.81	38.88	334,515
06 Feb 19	38.94000 -0.24	39.13	38.85	39.05	291,352
05 Feb 19	39.18000 +0.20	39.22	38.66	39.00	347,650
04 Feb 19	38.98000 +0.37	39.00	38.33	38.51	409,871
01 Feb 19	38.61000 -0.04	38.81	37.96	38.76	326,513
31 Jan 19	38.65000 +0.29	38.86	38.06	38.38	519,723
30 Jan 19	38.36000 +0.05	38.73	38.24	38.35	745,813
29 Jan 19	38.31000 +0.30	38.57	38.04	38.11	306,358
28 Jan 19	38.01000 +0.02	38.08	37.63	37.82	425,406
25 Jan 19	37.99000 +0.53	38.21	37.54	37.59	422,405
24 Jan 19	37.46000 +0.15	37.56	37.14	37.23	359,863
23 Jan 19	37.31000 -0.24	37.77	36.89	37.57	359,295
22 Jan 19	37.55000 -0.21	37.97	37.27	37.73	455,081
18 Jan 19	37.76000 +0.48	37.99	37.35	37.47	776,479
17 Jan 19	37.28000 +0.07	37.39	37.03	37.03	573,620
16 Jan 19	37.21000 +0.56	37.22	36.61	36.63	362,070
15 Jan 19	36.65000 +0.46	36.67	36.11	36.27	381,526
14 Jan 19	36.19000 -0.39	36.65	36.18	36.47	364,340
11 Jan 19	36.58000 -0.13	36.94	36.23	36.71	500,669
10 Jan 19	36.71000 +0.43	36.92	36.00	36.26	1,051,277
09 Jan 19	36.28000 -0.05	36.67	36.10	36.40	1,023,463
08 Jan 19	36.33000 +1.16	36.36	35.25	35.33	847,739
07 Jan 19	35.17000 +0.15	35.53	34.91	35.14	697,493
04 Jan 19	35.02000 +0.44	35.48	34.78	34.94	783,684
03 Jan 19	34.58000 +0.19	35.07	34.09	34.24	961,433
02 Jan 19	34.39000 -0.42	34.76	33.83	34.47	999,050
31 Dec 18	34.81000 +0.38	34.83	34.12	34.57	689,445
28 Dec 18	34.43000 +0.03	34.86	34.01	34.53	451,071
27 Dec 18	34.40000 -0.01	34.42	33.35	33.91	660,792
26 Dec 18	34.41000 +0.66	34.49	33.30	34.00	685,346
24 Dec 18	33.75000 -1.49	35.38	33.72	35.23	219,408
21 Dec 18	35.24000 -0.58	36.44	35.14	35.80	1,863,191
20 Dec 18	35.82000 -0.66	36.67	35.56	36.37	423,542
19 Dec 18	36.48000 +0.08	37.07	36.05	36.48	628,688
18 Dec 18	36.40000 +0.02	36.77	36.07	36.48	638,089
17 Dec 18	36.38000 -1.04	37.67	36.24	37.55	934,773
14 Dec 18	37.42000 -0.34	37.99	37.22	37.68	512,388
13 Dec 18	37.76000 +0.54	38.39	37.35	37.35	723,974
12 Dec 18	37.22000 -0.62	38.30	37.03	38.13	571,414
11 Dec 18	37.84000 -0.41	38.67	37.66	38.45	926,154
10 Dec 18	38.25000 -1.14	39.47	37.96	39.47	868,685
07 Dec 18	39.39000 -0.86	40.33	39.24	40.08	921,956
06 Dec 18	40.25000 +0.57	40.30	38.88	39.48	703,018
04 Dec 18	39.68000 -0.65	40.59	39.42	40.42	813,563
03 Dec 18	40.33000 +0.26	40.37	39.90	40.18	525,846
30 Nov 18	40.07000 +0.53	40.14	39.31	39.52	785,253
29 Nov 18	39.54000 +0.43	39.72	38.94	38.99	457,144
28 Nov 18	39.11000 +0.03	39.49	38.94	39.05	468,903
27 Nov 18	39.08000 -0.13	39.35	38.53	39.15	1,061,070
26 Nov 18	39.21000 -0.69	40.38	39.11	40.05	873,449
23 Nov 18	39.90000 -0.04	40.22	39.61	39.84	212,640
21 Nov 18	39.94000 -0.17	40.25	39.88	40.06	941,221
20 Nov 18	40.11000 -0.44	40.72	39.87	40.34	853,521
19 Nov 18	40.55000 +0.75	40.64	39.83	39.86	900,233
16 Nov 18	39.80000 +1.15	39.80	38.57	38.57	642,968
15 Nov 18	38.65000 +0.35	38.67	37.96	38.20	917,142
14 Nov 18	38.30000 -0.35	39.15	38.05	38.67	695,793
13 Nov 18	38.65000 -0.13	40.00	38.31	40.00	1,639,067
12 Nov 18	38.78000 -0.26	39.41	38.68	39.04	353,176
09 Nov 18	39.04000 -0.10	39.21	38.83	38.91	619,356
08 Nov 18	39.14000 -0.31	39.74	38.11	39.59	1,016,727
07 Nov 18	39.45000 -0.23	40.16	39.36	39.80	1,046,825
06 Nov 18	39.68000 +0.64	40.39	39.00	39.24	1,096,818
05 Nov 18	39.04000 +1.59	40.23	38.01	39.68	3,422,732
02 Nov 18	37.45000 +0.00	37.67	37.06	37.50	661,194
01 Nov 18	37.45000 -0.03	37.60	37.11	37.45	448,741
31 Oct 18	37.48000 -0.10	37.99	37.32	37.75	721,630
30 Oct 18	37.58000 +0.33	37.92	37.18	37.35	550,172
29 Oct 18	37.25000 +0.15	37.62	36.94	37.37	397,325
26 Oct 18	37.10000 -0.30	37.34	36.50	37.25	507,133
25 Oct 18	37.40000 +0.20	37.80	37.15	37.41	1,047,887
24 Oct 18	37.20000 +0.00	37.77	37.19	37.19	1,738,474
23 Oct 18	37.20000 +0.40	37.44	36.90	36.94	1,101,762
22 Oct 18	36.80000 +0.01	37.36	36.63	36.96	585,271
19 Oct 18	36.79000 +0.33	36.99	36.51	36.53	403,915
18 Oct 18	36.46000 -0.02	37.01	36.42	36.49	244,013
17 Oct 18	36.48000 -0.16	36.82	36.29	36.55	355,085
16 Oct 18	36.64000 +0.67	36.70	35.82	36.13	414,915
15 Oct 18	35.97000 +0.38	36.23	35.44	35.49	680,930
12 Oct 18	35.59000 -0.15	36.24	35.57	35.99	883,983
11 Oct 18	35.74000 -0.99	36.73	35.71	36.73	876,633
10 Oct 18	36.73000 -0.38	37.59	36.72	36.95	619,318
09 Oct 18	37.11000 +0.11	37.26	36.66	36.99	538,741
08 Oct 18	37.00000 +0.63	37.06	36.15	36.38	436,667
05 Oct 18	36.37000 -0.06	36.70	36.21	36.47	383,213
04 Oct 18	36.43000 -0.01	36.47	36.07	36.21	446,101
03 Oct 18	36.44000 -0.19	36.75	36.25	36.60	443,461
02 Oct 18	36.63000 +0.04	36.82	36.31	36.64	334,235
01 Oct 18	36.59000 -0.24	37.04	36.43	36.83	674,683
28 Sep 18	36.83000 +0.95	36.83	35.83	35.95	530,478
27 Sep 18	35.88000 -0.25	36.46	35.82	36.24	617,373
26 Sep 18	36.13000 -0.81	37.03	36.12	36.90	573,256
25 Sep 18	36.94000 +0.29	37.04	36.50	36.73	460,464
24 Sep 18	36.65000 -0.90	37.48	36.37	37.48	587,024
21 Sep 18	37.55000 +0.07	37.76	37.33	37.44	4,153,311
20 Sep 18	37.48000 +0.00	37.63	37.21	37.41	695,130
19 Sep 18	37.48000 +0.34	37.80	37.26	37.26	1,000,718
18 Sep 18	37.14000 +0.39	37.33	36.59	36.75	924,748
17 Sep 18	36.75000 -0.05	36.95	36.55	36.80	548,636
14 Sep 18	36.80000 -0.13	36.90	36.60	36.86	652,956
13 Sep 18	36.93000 +0.25	37.12	36.76	36.86	515,804
12 Sep 18	36.68000 -0.09	37.01	36.54	36.80	585,988
11 Sep 18	36.77000 +0.14	36.87	36.51	36.52	686,385
10 Sep 18	36.63000 +0.55	37.01	36.29	36.41	945,294
07 Sep 18	36.08000 -0.76	36.83	35.99	36.79	672,017
06 Sep 18	36.84000 -0.13	37.15	36.72	37.00	565,733
05 Sep 18	36.97000 -0.03	37.21	36.67	36.89	411,409
04 Sep 18	37.00000 -0.46	37.61	36.75	37.41	540,722
31 Aug 18	37.46000 -0.07	37.79	37.21	37.55	491,805
30 Aug 18	37.53000 +0.05	37.57	37.35	37.51	413,628
29 Aug 18	37.48000 -0.33	37.84	37.40	37.67	651,592
28 Aug 18	37.81000 +0.27	37.87	37.50	37.50	549,892
27 Aug 18	37.54000 +0.27	37.58	37.10	37.43	679,694
24 Aug 18	37.27000 +0.47	37.33	36.70	36.79	241,526
23 Aug 18	36.80000 -0.10	37.01	36.72	36.86	166,635
22 Aug 18	36.90000 -0.46	37.28	36.87	37.22	230,547
21 Aug 18	37.36000 -0.04	37.45	37.04	37.39	234,071
20 Aug 18	37.40000 -0.14	37.77	37.31	37.50	575,441
17 Aug 18	37.54000 +0.35	37.55	36.86	37.22	874,063
16 Aug 18	37.19000 +0.10	37.53	36.98	37.06	612,421
15 Aug 18	37.09000 -0.02	37.44	36.96	37.03	507,838
14 Aug 18	37.11000 +0.35	37.59	36.60	36.71	579,125
13 Aug 18	36.76000 +0.15	36.88	36.32	36.32	382,880
10 Aug 18	36.61000 -0.21	37.15	36.38	36.82	371,003
09 Aug 18	36.82000 -0.08	37.15	36.68	36.77	278,307
08 Aug 18	36.90000 -0.62	37.60	36.89	37.47	363,730
07 Aug 18	37.52000 +0.17	37.63	36.99	37.43	628,736
06 Aug 18	37.35000 +0.57	37.36	36.66	36.81	1,055,150
03 Aug 18	36.78000 +0.57	36.84	36.15	36.29	314,203
02 Aug 18	36.21000 -0.60	36.93	36.08	36.65	546,899
01 Aug 18	36.81000 +0.31	36.82	36.13	36.44	313,705
31 Jul 18	36.50000 +1.18	36.59	35.33	35.37	543,715
30 Jul 18	35.32000 +0.20	35.62	34.89	35.18	219,369
27 Jul 18	35.12000 -0.28	35.66	34.81	35.43	349,896
26 Jul 18	35.40000 -0.40	36.09	35.28	35.93	392,311
25 Jul 18	35.80000 -0.10	36.24	35.70	35.83	382,437
24 Jul 18	35.90000 -0.28	36.27	35.83	36.27	199,786
23 Jul 18	36.18000 -0.33	36.48	36.13	36.40	217,735
20 Jul 18	36.51000 -0.25	36.73	36.35	36.68	352,122
19 Jul 18	36.76000 +0.65	36.86	35.97	36.12	240,789
18 Jul 18	36.11000 -0.29	36.65	35.92	36.32	219,775
17 Jul 18	36.40000 -0.39	36.88	36.34	36.83	241,411
16 Jul 18	36.79000 -0.20	36.97	36.65	36.97	230,218
13 Jul 18	36.99000 +0.32	37.02	36.65	36.72	324,390
12 Jul 18	36.67000 -0.05	36.90	36.39	36.79	322,833
11 Jul 18	36.72000 -0.19	37.08	36.69	36.82	357,110
10 Jul 18	36.91000 -0.32	37.34	36.81	37.13	423,594
09 Jul 18	37.23000 -0.27	37.53	36.91	37.53	392,643
06 Jul 18	37.50000 +0.33	37.59	36.93	37.22	411,793
05 Jul 18	37.17000 +0.63	37.20	36.50	36.76	261,383
03 Jul 18	36.54000 +0.01	37.04	36.40	36.58	239,618
02 Jul 18	36.53000 +0.06	36.71	35.92	36.44	702,899
29 Jun 18	36.47000 -0.04	36.90	36.12	36.38	996,172
28 Jun 18	36.51000 +0.04	36.65	36.00	36.31	1,294,930
27 Jun 18	36.47000 -0.42	37.13	36.26	37.06	347,351
26 Jun 18	36.89000 -0.02	37.10	36.69	37.00	880,194
25 Jun 18	36.91000 +0.05	37.23	36.65	36.90	371,087
22 Jun 18	36.86000 -0.60	37.55	36.84	37.55	1,508,733
21 Jun 18	37.46000 -0.71	37.88	37.37	37.75	464,305
20 Jun 18	38.17000 -0.20	38.68	38.09	38.31	328,741
19 Jun 18	38.37000 -0.18	38.91	38.30	38.33	557,734
18 Jun 18	38.55000 +0.46	38.55	37.97	38.04	300,034
15 Jun 18	38.09000 +0.35	38.41	37.71	37.87	1,424,124
14 Jun 18	37.74000 +0.58	37.74	37.31	37.31	371,956
13 Jun 18	37.16000 -0.91	38.30	37.12	38.17	360,632
12 Jun 18	38.07000 +0.12	38.15	37.82	38.03	399,927
11 Jun 18	37.95000 -0.08	38.23	37.90	38.15	283,871
08 Jun 18	38.03000 -0.15	38.39	37.94	38.19	485,041
07 Jun 18	38.18000 +0.17	38.21	37.87	38.02	1,152,594
06 Jun 18	38.01000 +0.08	38.17	37.70	37.81	690,019
05 Jun 18	37.93000 +0.73	37.96	37.07	37.19	914,232
04 Jun 18	37.20000 +0.68	37.20	36.57	36.57	507,936
01 Jun 18	36.52000 -0.37	37.12	36.35	36.94	510,790
31 May 18	36.89000 -0.63	37.72	36.83	37.52	1,268,161
30 May 18	37.52000 +0.43	37.94	37.02	37.02	665,103
29 May 18	37.09000 +0.54	37.17	36.37	36.50	360,810
25 May 18	36.55000 +0.08	36.77	36.37	36.37	175,524
24 May 18	36.47000 -0.42	37.10	36.29	36.89	220,847
23 May 18	36.89000 +0.26	37.29	36.70	36.73	372,482
22 May 18	36.63000 +0.44	36.70	36.17	36.25	382,186
21 May 18	36.19000 +0.39	36.37	35.57	35.99	688,415
18 May 18	35.80000 +0.37	35.87	35.47	35.59	566,370
17 May 18	35.43000 -0.10	35.81	35.24	35.56	397,645
16 May 18	35.53000 +0.15	35.88	35.28	35.37	398,381
15 May 18	35.38000 -0.63	36.43	35.37	35.75	535,895
14 May 18	36.01000 -0.86	36.82	35.97	36.82	356,979
11 May 18	36.87000 +0.31	36.89	36.36	36.40	290,708
10 May 18	36.56000 -0.66	37.38	36.47	37.25	449,773
09 May 18	37.22000 +0.48	37.28	36.73	36.73	572,768
08 May 18	36.74000 -0.26	37.07	36.67	37.00	400,193
07 May 18	37.00000 +0.57	37.03	36.50	36.50	373,627
04 May 18	36.43000 +0.17	36.54	36.23	36.34	392,281
03 May 18	36.26000 -0.15	36.56	36.22	36.28	307,150
02 May 18	36.41000 -0.20	36.68	35.95	36.49	471,271
01 May 18	36.61000 -0.26	37.02	36.54	37.02	542,239
30 Apr 18	36.87000 +0.22	37.14	36.72	36.74	992,389
27 Apr 18	36.65000 +0.21	36.88	36.24	36.59	426,870
26 Apr 18	36.44000 +0.46	36.83	35.88	36.00	571,012
25 Apr 18	35.98000 +0.34	36.07	35.38	35.48	432,381
24 Apr 18	35.64000 +0.87	35.79	34.69	34.88	816,720
23 Apr 18	34.77000 +0.13	34.97	34.46	34.72	344,721
20 Apr 18	34.64000 +0.39	34.76	34.14	34.31	1,162,403
19 Apr 18	34.25000 +0.00	34.32	33.84	34.29	356,534
18 Apr 18	34.25000 -0.10	34.55	34.23	34.48	276,699
17 Apr 18	34.35000 +0.12	34.63	34.12	34.31	209,694
16 Apr 18	34.23000 +0.01	34.55	34.14	34.34	291,175
13 Apr 18	34.22000 +0.20	34.32	33.94	34.17	306,927
12 Apr 18	34.02000 -0.25	34.28	33.79	34.28	794,461
11 Apr 18	34.27000 +0.28	34.63	33.82	34.00	782,250
10 Apr 18	33.99000 +0.44	34.03	33.62	33.76	388,991
09 Apr 18	33.55000 -0.30	33.96	33.51	33.96	274,958
06 Apr 18	33.85000 -0.11	34.20	33.67	33.84	360,100
05 Apr 18	33.96000 -0.11	34.08	33.67	34.08	219,856
04 Apr 18	34.07000 +0.42	34.07	33.20	33.38	523,558
03 Apr 18	33.65000 +0.59	33.73	32.81	33.10	470,860
02 Apr 18	33.06000 -0.65	33.74	32.68	33.72	365,993
29 Mar 18	33.71000 +0.25	33.78	32.97	33.57	442,887
28 Mar 18	33.46000 +1.30	33.48	32.35	32.35	320,639
27 Mar 18	32.16000 +0.11	32.72	31.68	32.10	426,602
26 Mar 18	32.05000 +0.30	32.16	31.55	32.14	448,592
23 Mar 18	31.75000 -0.86	32.60	31.75	32.52	672,552
22 Mar 18	32.61000 -0.13	33.36	32.21	32.54	588,858
21 Mar 18	32.74000 -1.18	33.73	32.61	33.73	679,935
20 Mar 18	33.92000 +0.51	34.00	33.28	33.41	747,703
19 Mar 18	33.41000 -0.14	33.52	32.87	33.52	815,977
16 Mar 18	33.55000 -0.03	33.94	33.38	33.64	1,476,431
15 Mar 18	33.58000 -0.29	33.98	33.34	33.85	567,884
14 Mar 18	33.87000 +0.18	34.02	33.55	33.62	602,155
13 Mar 18	33.69000 -0.72	34.89	33.56	34.38	516,810
12 Mar 18	34.41000 +0.09	34.76	34.20	34.32	512,767
09 Mar 18	34.32000 +0.12	34.43	33.96	34.36	529,151
08 Mar 18	34.20000 -0.32	34.67	33.98	34.67	278,708
07 Mar 18	34.52000 -0.03	34.88	34.36	34.44	495,913
06 Mar 18	34.55000 +0.72	34.56	33.70	33.83	298,362
05 Mar 18	33.83000 +0.51	34.02	33.30	33.30	255,365
02 Mar 18	33.32000 +0.02	33.37	33.10	33.20	332,304
01 Mar 18	33.30000 +0.65	33.38	32.50	32.59	278,322
28 Feb 18	32.65000 +0.59	32.78	32.07	32.21	685,796
27 Feb 18	32.06000 -0.77	33.27	32.06	32.97	258,774
26 Feb 18	32.83000 +0.09	33.03	32.59	32.79	299,448
23 Feb 18	32.74000 -0.24	33.02	32.63	32.94	692,218
22 Feb 18	32.98000 +0.63	33.09	32.34	32.45	441,421
21 Feb 18	32.35000 -0.11	32.91	32.15	32.46	502,377
20 Feb 18	32.46000 -0.36	33.20	32.33	32.73	272,708
16 Feb 18	32.82000 +0.53	32.98	32.29	32.29	655,434
15 Feb 18	32.29000 +0.43	32.41	31.77	31.97	1,191,303
14 Feb 18	31.86000 -0.10	31.88	31.50	31.75	224,829
13 Feb 18	31.96000 +0.02	32.20	31.51	31.99	270,132
12 Feb 18	31.94000 +0.09	32.11	31.01	31.99	456,988
09 Feb 18	31.85000 +0.81	32.00	30.86	31.23	304,854
08 Feb 18	31.04000 -0.77	32.15	31.03	31.81	468,095
07 Feb 18	31.81000 -0.13	32.40	31.74	31.93	286,129
06 Feb 18	31.94000 -0.15	32.15	31.25	31.66	657,192
05 Feb 18	32.09000 -0.94	33.13	31.94	32.97	601,571
02 Feb 18	33.03000 -0.01	33.32	32.70	32.77	927,031
01 Feb 18	33.04000 -0.71	33.73	32.79	33.73	731,353
31 Jan 18	33.75000 +0.76	33.95	32.95	33.13	391,163
30 Jan 18	32.99000 -0.47	33.49	32.97	33.36	289,224
29 Jan 18	33.46000 -0.04	33.67	33.25	33.55	345,895
26 Jan 18	33.50000 -0.33	33.90	33.13	33.87	366,069
25 Jan 18	33.83000 -0.06	34.04	33.22	33.82	401,805
24 Jan 18	33.89000 +0.03	33.99	33.65	33.89	480,938
23 Jan 18	33.86000 +0.37	34.01	33.37	33.57	222,201
22 Jan 18	33.49000 +0.20	33.65	33.26	33.26	246,143
19 Jan 18	33.29000 +0.23	33.43	33.07	33.18	316,842
18 Jan 18	33.06000 -0.20	33.34	32.98	33.20	343,375
17 Jan 18	33.26000 -0.18	33.63	33.01	33.51	388,977
16 Jan 18	33.44000 -0.12	33.86	33.43	33.58	503,101
12 Jan 18	33.56000 +0.00	33.69	33.41	33.55	342,274
11 Jan 18	33.56000 +0.20	33.80	33.44	33.44	318,933
10 Jan 18	33.36000 -0.17	33.52	33.18	33.45	284,912
09 Jan 18	33.53000 -0.22	33.91	33.50	33.86	429,850
08 Jan 18	33.75000 +0.07	34.11	33.64	33.77	485,269
05 Jan 18	33.68000 +0.01	33.87	33.57	33.75	659,454
04 Jan 18	33.67000 -0.81	34.52	33.66	34.52	360,853
03 Jan 18	34.48000 -0.01	34.68	34.22	34.55	633,664
02 Jan 18	34.49000 -0.24	34.88	34.49	34.79	717,591
29 Dec 17	34.73000 -0.07	34.87	34.69	34.87	346,476
28 Dec 17	34.80000 +0.36	34.81	34.24	34.32	347,465
27 Dec 17	34.44000 -0.02	34.63	34.30	34.56	239,761
26 Dec 17	34.46000 +0.37	34.55	33.89	34.03	268,902
22 Dec 17	34.09000 +0.24	34.19	33.75	33.75	336,218
21 Dec 17	33.85000 +0.01	34.09	33.73	33.92	670,540
20 Dec 17	33.84000 -1.08	34.97	33.75	34.97	656,363
19 Dec 17	34.92000 -0.71	35.63	34.89	35.63	502,820
18 Dec 17	35.63000 +0.69	35.64	35.02	35.02	601,669
15 Dec 17	34.94000 +0.60	34.97	34.24	34.49	2,043,079
14 Dec 17	34.34000 +0.01	34.49	34.03	34.34	593,532
13 Dec 17	34.33000 +0.21	34.36	34.04	34.11	602,301
12 Dec 17	34.12000 -0.10	34.33	34.04	34.24	485,541
11 Dec 17	34.22000 +0.17	34.35	33.99	34.12	487,685
08 Dec 17	34.05000 +0.27	34.05	33.61	33.95	390,691
07 Dec 17	33.78000 +0.18	33.86	33.47	33.64	761,233
06 Dec 17	33.60000 +0.18	33.76	33.36	33.43	1,157,942
05 Dec 17	33.42000 -0.38	33.89	33.40	33.76	1,127,308
04 Dec 17	33.80000 +0.08	33.81	33.39	33.75	862,891
01 Dec 17	33.72000 +0.41	33.74	33.29	33.39	749,411
30 Nov 17	33.31000 -0.01	33.42	33.22	33.40	599,189
29 Nov 17	33.32000 -0.03	33.43	33.04	33.36	450,483
28 Nov 17	33.35000 +0.01	33.40	33.06	33.30	401,563
27 Nov 17	33.34000 +0.09	33.44	33.21	33.25	425,453
24 Nov 17	33.25000 +0.16	33.32	32.82	33.22	288,150
22 Nov 17	33.09000 +0.17	33.38	32.88	32.97	692,788
21 Nov 17	32.92000 +0.29	32.95	32.19	32.49	824,359
20 Nov 17	32.63000 +0.14	32.72	32.30	32.64	593,891
17 Nov 17	32.49000 -0.06	32.57	32.17	32.18	511,330
16 Nov 17	32.55000 +0.05	32.67	32.26	32.55	446,737
15 Nov 17	32.50000 -0.42	32.84	32.43	32.71	724,978
14 Nov 17	32.92000 +0.56	33.13	32.44	32.55	1,429,745
13 Nov 17	32.36000 -0.30	32.75	32.21	32.66	739,786
10 Nov 17	32.66000 +0.10	32.66	32.42	32.43	599,694
09 Nov 17	32.56000 -0.04	32.71	32.33	32.52	639,711
08 Nov 17	32.60000 +0.29	32.64	32.34	32.34	583,486
07 Nov 17	32.31000 +0.47	32.36	31.72	31.72	494,404
06 Nov 17	31.84000 +0.29	31.85	31.35	31.45	319,595
03 Nov 17	31.55000 -0.03	31.64	31.29	31.40	366,256
02 Nov 17	31.58000 +0.23	31.63	31.20	31.35	462,274
01 Nov 17	31.35000 +0.14	31.43	31.04	31.28	602,019
31 Oct 17	31.21000 -0.05	31.32	30.92	31.09	472,782
30 Oct 17	31.26000 +0.01	31.28	31.12	31.22	633,702
27 Oct 17	31.25000 +0.15	31.26	30.79	30.97	718,023
26 Oct 17	31.10000 -0.06	31.28	30.83	31.28	567,196
25 Oct 17	31.16000 -0.10	31.43	31.06	31.33	801,742
24 Oct 17	31.26000 -0.15	31.55	31.24	31.42	568,870
23 Oct 17	31.41000 +0.00	31.49	31.18	31.31	780,286
20 Oct 17	31.41000 -0.35	32.02	31.35	31.80	820,966
19 Oct 17	31.76000 -0.40	32.02	31.52	31.92	558,644
18 Oct 17	32.16000 -0.31	32.59	32.09	32.50	582,746
17 Oct 17	32.47000 -0.14	32.74	32.43	32.49	625,001
16 Oct 17	32.61000 -0.14	32.83	32.59	32.74	449,068
13 Oct 17	32.75000 -0.17	32.94	32.70	32.84	711,522
12 Oct 17	32.92000 +0.01	33.04	32.81	32.93	1,300,430
11 Oct 17	32.91000 +0.03	33.08	32.85	32.88	864,613
10 Oct 17	32.88000 +0.22	32.97	32.68	32.76	1,133,990
09 Oct 17	32.66000 -0.26	33.10	32.58	32.85	876,559
06 Oct 17	32.92000 -0.43	33.18	32.82	33.00	3,159,007
05 Oct 17	33.35000 +0.12	33.38	32.95	33.02	1,035,522
04 Oct 17	33.23000 -0.72	34.05	33.06	34.05	890,151
03 Oct 17	33.95000 -0.20	34.20	33.47	34.11	764,158
02 Oct 17	34.15000 -0.06	34.38	34.01	34.15	638,014
29 Sep 17	34.21000 +0.16	34.23	33.73	33.92	442,079
28 Sep 17	34.05000 +0.05	34.29	33.86	34.05	630,215
27 Sep 17	34.00000 +0.56	34.03	33.31	33.50	836,846
26 Sep 17	33.44000 +0.31	33.62	33.00	33.06	780,473
25 Sep 17	33.13000 +0.22	33.29	32.78	32.91	480,820
22 Sep 17	32.91000 +0.26	32.97	32.58	32.72	268,714
21 Sep 17	32.65000 +0.39	32.77	32.30	32.37	379,241
20 Sep 17	32.26000 -0.13	32.45	32.08	32.40	567,249
19 Sep 17	32.39000 +0.05	32.55	32.22	32.53	694,973
18 Sep 17	32.34000 -0.36	32.87	32.24	32.82	1,194,150
15 Sep 17	32.70000 -0.80	33.43	32.58	33.40	2,966,112
14 Sep 17	33.50000 +0.07	33.93	33.31	33.35	959,387
13 Sep 17	33.43000 -0.27	33.76	33.32	33.67	942,606
12 Sep 17	33.70000 +0.15	33.78	33.35	33.52	328,266
11 Sep 17	33.55000 +0.39	33.74	33.06	33.06	559,031
08 Sep 17	33.16000 +0.23	33.30	32.59	32.80	872,173
07 Sep 17	32.93000 +0.71	33.18	32.36	32.37	903,074
06 Sep 17	32.22000 -0.11	32.79	32.13	32.31	797,991
05 Sep 17	32.33000 -0.34	32.85	32.27	32.67	696,870
01 Sep 17	32.67000 -0.06	33.04	32.45	32.87	704,145
31 Aug 17	32.73000 -0.34	33.56	32.70	33.03	1,986,305
30 Aug 17	33.07000 -0.14	33.37	33.04	33.22	536,323
29 Aug 17	33.21000 -0.56	33.80	33.04	33.69	492,675
28 Aug 17	33.77000 +0.25	33.78	33.21	33.52	373,431
25 Aug 17	33.52000 +0.08	33.74	33.37	33.53	562,631
24 Aug 17	33.44000 -0.23	33.95	33.30	33.75	568,851
23 Aug 17	33.67000 +0.17	33.92	33.13	33.44	601,016
22 Aug 17	33.50000 -0.26	34.18	33.50	33.92	480,974
21 Aug 17	33.76000 +0.36	33.96	33.32	33.58	385,484
18 Aug 17	33.40000 -0.35	33.70	33.01	33.70	655,562
17 Aug 17	33.75000 -0.27	34.25	33.62	34.13	418,003
16 Aug 17	34.02000 +0.31	34.46	33.70	33.91	854,429
15 Aug 17	33.71000 -0.65	34.45	33.67	34.28	1,047,504
14 Aug 17	34.36000 +0.47	34.44	33.68	33.89	408,923
11 Aug 17	33.89000 +0.54	34.00	33.13	33.50	727,082
10 Aug 17	33.35000 -0.17	33.68	33.14	33.38	466,896
09 Aug 17	33.52000 -0.18	33.76	33.45	33.60	726,995
08 Aug 17	33.70000 -0.26	34.30	33.40	33.87	893,344
07 Aug 17	33.96000 -0.14	34.52	33.88	34.16	672,050
04 Aug 17	34.10000 -0.39	34.56	34.00	34.35	753,140
03 Aug 17	34.49000 -0.77	35.41	34.43	35.07	987,961
02 Aug 17	35.26000 +0.02	35.41	35.01	35.35	1,067,161
01 Aug 17	35.24000 -0.24	35.50	35.06	35.48	1,111,173
31 Jul 17	35.48000 +0.21	35.61	35.00	35.08	1,153,420
28 Jul 17	35.27000 +0.31	35.52	34.65	34.99	1,002,638
27 Jul 17	34.96000 -0.15	35.16	34.91	35.00	930,536
26 Jul 17	35.11000 +0.11	36.08	35.00	35.14	2,358,879
25 Jul 17	35.00000 -0.10	35.10	34.30	34.55	4,996,672
24 Jul 17	35.10000 -1.09	36.00	35.10	35.90	3,585,996
21 Jul 17	36.19000 -0.18	36.40	35.90	36.17	1,510,533
20 Jul 17	36.37000 +0.38	36.37	35.60	36.14	1,510,232
19 Jul 17	35.99000 -1.25	37.15	35.85	36.99	4,118,407
18 Jul 17	37.24000 +0.00	37.24	35.47	36.59	24,220,968

JBG SMITH Properties (REIT)

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	11.39000 +0.68	11.47	10.71	10.78	603,355
21 Oct 26	10.71000 -0.27	11.17	10.69	11.05	657,714
20 Oct 26	10.98000 +0.18	11.08	10.80	10.89	473,014
19 Oct 26	10.80000 -0.35	11.14	10.79	11.14	1,269,373
16 Oct 26	11.15000 +0.07	11.24	10.82	11.14	548,820
15 Oct 26	11.08000 +0.13	11.27	11.02	11.13	944,076
14 Oct 26	10.95000 -0.20	11.04	10.84	11.04	659,502
13 Oct 26	11.15000 +0.09	11.25	11.05	11.18	534,220
12 Oct 26	11.06000 +0.14	11.18	10.74	10.89	749,040
09 Oct 26	10.92000 -0.10	11.09	10.78	11.06	709,752
08 Oct 26	11.02000 +0.21	11.09	10.77	10.84	1,107,783
07 Oct 26	10.81000 -0.05	10.94	10.77	10.84	1,411,255
06 Oct 26	10.86000 +0.03	11.06	10.80	10.94	981,337
05 Oct 26	10.83000 +0.27	10.90	10.43	10.51	1,277,548
02 Oct 26	10.56000 +0.19	10.67	10.44	10.51	764,989
01 Oct 26	10.37000 +0.33	10.38	9.93	10.00	1,006,736
30 Sep 26	10.04000 -0.06	10.29	9.99	10.18	705,476
29 Sep 26	10.10000 -0.07	10.32	9.95	10.12	1,134,166
28 Sep 26	10.17000 -0.36	10.54	10.13	10.54	1,002,016
25 Sep 26	10.53000 +0.12	10.63	10.32	10.41	1,051,664
24 Sep 26	10.41000 -0.24	10.84	10.41	10.62	1,277,224
23 Sep 26	10.65000 -0.36	10.96	10.47	10.96	1,113,728
22 Sep 26	11.01000 -0.20	11.32	10.77	11.30	1,157,676
21 Sep 26	11.21000 -0.02	11.46	11.16	11.27	903,751
18 Sep 26	11.23000 -0.19	11.38	11.19	11.34	4,855,251
17 Sep 26	11.42000 +0.16	11.55	11.23	11.37	891,353
16 Sep 26	11.26000 +0.13	11.39	11.16	11.20	1,029,541
15 Sep 26	11.13000 -0.12	11.27	11.13	11.25	630,090
14 Sep 26	11.25000 -0.12	11.48	11.15	11.44	667,173
11 Sep 26	11.37000 +0.11	11.45	11.18	11.28	600,684
10 Sep 26	11.26000 +0.07	11.41	11.05	11.19	960,982
09 Sep 26	11.19000 -0.23	11.47	11.10	11.45	780,811
08 Sep 26	11.42000 -0.28	11.73	11.41	11.68	764,607
04 Sep 26	11.70000 -0.05	12.00	11.65	11.72	676,750
03 Sep 26	11.75000 -0.18	12.12	11.73	12.12	884,806
02 Sep 26	11.93000 +0.16	12.06	11.58	11.84	737,297
01 Sep 26	11.77000 -0.28	11.99	11.76	11.97	913,866
31 Aug 26	12.05000 -0.03	12.13	11.85	12.04	1,115,765
28 Aug 26	12.08000 -0.02	12.34	12.04	12.17	672,367
27 Aug 26	12.10000 -0.25	12.37	11.95	12.23	760,875
26 Aug 26	12.35000 -0.30	12.70	12.11	12.70	926,814
25 Aug 26	12.65000 +0.15	12.69	12.47	12.47	677,114
24 Aug 26	12.50000 +0.00	12.77	12.47	12.63	709,585
21 Aug 26	12.50000 +0.13	12.65	12.37	12.37	1,121,972
20 Aug 26	12.37000 +0.19	12.52	11.97	12.10	524,304
19 Aug 26	12.18000 +0.75	12.25	11.53	11.53	582,260
18 Aug 26	11.43000 +0.04	11.51	11.24	11.46	933,839
17 Aug 26	11.39000 -0.09	11.52	11.33	11.36	738,891
14 Aug 26	11.48000 -0.33	11.94	11.48	11.84	709,087
13 Aug 26	11.81000 +0.01	11.96	11.69	11.76	869,460
12 Aug 26	11.80000 +0.41	11.99	11.38	11.42	843,553
11 Aug 26	11.39000 +0.18	11.49	11.17	11.21	1,082,156
10 Aug 26	11.21000 -0.95	12.06	10.77	12.06	1,788,412
07 Aug 26	12.16000 +0.02	12.38	12.07	12.07	554,874
06 Aug 26	12.14000 -0.06	12.33	12.05	12.30	683,737
05 Aug 26	12.20000 +0.22	12.34	11.51	11.52	1,100,077
04 Aug 26	11.98000 -2.25	13.20	11.32	13.20	4,125,552
03 Aug 26	14.23000 +0.18	14.29	14.05	14.19	510,757
31 Jul 26	14.05000 -0.03	14.26	13.99	14.20	498,316
30 Jul 26	14.08000 -0.45	14.43	14.02	14.43	497,951
29 Jul 26	14.53000 +0.16	14.76	14.43	14.44	457,931
28 Jul 26	14.37000 +0.08	14.56	14.20	14.44	411,228
27 Jul 26	14.29000 -0.23	14.60	14.23	14.47	425,398
24 Jul 26	14.52000 +0.04	14.64	14.43	14.62	456,544
23 Jul 26	14.48000 +0.12	14.75	14.34	14.37	385,913
22 Jul 26	14.36000 -0.13	14.59	14.25	14.58	469,374
21 Jul 26	14.49000 -0.05	14.74	14.33	14.57	321,788
20 Jul 26	14.54000 -0.34	14.85	14.54	14.85	377,033
17 Jul 26	14.88000 -0.18	15.24	14.66	14.99	819,631
16 Jul 26	15.06000 +0.21	15.36	14.99	15.00	783,124
15 Jul 26	14.85000 +0.19	15.03	14.71	14.71	488,738
14 Jul 26	14.66000 +0.06	14.88	14.60	14.67	426,353
13 Jul 26	14.60000 +0.06	14.77	14.43	14.43	386,234
10 Jul 26	14.54000 +0.14	14.64	14.41	14.51	260,779
09 Jul 26	14.40000 -0.19	14.76	14.40	14.65	367,473
08 Jul 26	14.59000 -0.37	14.93	14.43	14.85	622,637
07 Jul 26	14.96000 -0.35	15.52	14.86	15.48	467,738
06 Jul 26	15.31000 -0.16	15.68	15.31	15.58	550,964
02 Jul 26	15.47000 +0.29	15.65	15.22	15.36	828,487
01 Jul 26	15.18000 +0.51	15.51	14.66	14.71	849,928
30 Jun 26	14.67000 -0.09	15.01	14.59	14.61	517,052
29 Jun 26	14.76000 -0.23	15.00	14.67	14.89	605,512
26 Jun 26	14.99000 +0.60	14.99	14.27	14.48	1,571,085
25 Jun 26	14.39000 +0.02	14.57	14.11	14.39	386,014
24 Jun 26	14.37000 +0.07	14.55	14.23	14.37	516,383
23 Jun 26	14.30000 -0.11	14.58	14.18	14.44	398,757
22 Jun 26	14.41000 +0.25	14.45	14.07	14.25	491,258
18 Jun 26	14.16000 +0.27	14.44	13.99	13.99	1,285,038
17 Jun 26	13.89000 -0.44	14.44	13.71	14.29	643,232
16 Jun 26	14.33000 +0.19	14.36	14.14	14.18	639,915
15 Jun 26	14.14000 -0.58	14.86	14.09	14.79	862,300
12 Jun 26	14.72000 +0.26	14.72	14.43	14.53	478,837
11 Jun 26	14.46000 -0.26	14.86	14.06	14.83	491,969
10 Jun 26	14.72000 -0.34	15.18	14.66	15.17	467,253
09 Jun 26	15.06000 +0.17	15.47	14.97	15.04	520,539
08 Jun 26	14.89000 +0.00	15.19	14.83	15.00	332,674
05 Jun 26	14.89000 +0.03	14.95	14.66	14.71	333,567
04 Jun 26	14.86000 +0.45	14.86	14.50	14.55	286,617
03 Jun 26	14.41000 -0.34	14.78	14.38	14.68	395,324
02 Jun 26	14.75000 +0.36	14.84	14.36	14.38	387,643
01 Jun 26	14.39000 -0.28	14.62	14.26	14.50	389,086
29 May 26	14.67000 -0.11	14.90	14.55	14.76	423,566
28 May 26	14.78000 -0.04	14.91	14.71	14.84	340,674
27 May 26	14.82000 +0.12	15.10	14.77	14.81	476,020
26 May 26	14.70000 +0.19	14.78	14.55	14.60	295,243
22 May 26	14.51000 +0.11	14.56	14.36	14.47	342,153
21 May 26	14.40000 +0.17	14.61	13.99	14.08	421,219
20 May 26	14.23000 +0.03	14.31	14.02	14.19	389,556
19 May 26	14.20000 -0.40	14.65	14.00	14.65	578,105
18 May 26	14.60000 +0.38	14.60	14.10	14.10	601,723
15 May 26	14.22000 -0.47	14.64	14.21	14.64	498,024
14 May 26	14.69000 +0.12	14.69	14.44	14.47	585,546
13 May 26	14.57000 -0.34	14.88	14.38	14.80	591,218
12 May 26	14.91000 -0.37	15.38	14.84	15.35	659,641
11 May 26	15.28000 -0.28	15.53	15.25	15.53	464,308
08 May 26	15.56000 +0.15	15.72	15.38	15.56	497,454
07 May 26	15.41000 -0.39	16.17	15.41	15.91	2,433,313
06 May 26	15.80000 +0.66	16.11	15.44	15.66	1,249,432
05 May 26	15.14000 +0.63	15.32	14.44	14.52	598,940
04 May 26	14.51000 -0.20	14.83	14.39	14.65	443,733
01 May 26	14.71000 -0.29	15.08	14.69	15.06	490,417
30 Apr 26	15.00000 +0.08	15.24	14.90	14.92	480,427
29 Apr 26	14.92000 -0.67	15.44	14.76	15.44	506,564
28 Apr 26	15.59000 +0.22	15.59	15.31	15.47	491,170
27 Apr 26	15.37000 -0.16	15.63	15.27	15.48	474,101
24 Apr 26	15.53000 +0.17	15.54	15.24	15.27	224,236
23 Apr 26	15.36000 +0.01	15.61	15.28	15.34	295,064
22 Apr 26	15.35000 -0.24	15.72	15.25	15.61	338,416
21 Apr 26	15.59000 -0.32	16.05	15.55	15.93	412,779
20 Apr 26	15.91000 +0.07	16.12	15.71	15.77	288,185
17 Apr 26	15.84000 +0.27	15.97	15.65	15.67	994,931
16 Apr 26	15.57000 +0.31	15.59	15.17	15.22	631,455
15 Apr 26	15.26000 +0.10	15.27	15.09	15.16	333,171
14 Apr 26	15.16000 +0.22	15.16	14.87	14.91	265,429
13 Apr 26	14.94000 +0.32	14.94	14.45	14.55	454,520
10 Apr 26	14.62000 +0.48	14.64	14.04	14.09	668,959
09 Apr 26	14.14000 -0.42	14.73	14.14	14.45	545,605
08 Apr 26	14.56000 +0.04	15.00	14.48	14.89	536,909
07 Apr 26	14.52000 +0.35	14.65	14.04	14.15	990,633
06 Apr 26	14.17000 -0.16	14.28	14.07	14.27	565,125
02 Apr 26	14.33000 -0.12	14.65	14.21	14.25	475,708
01 Apr 26	14.45000 -0.16	14.56	14.29	14.48	649,722
31 Mar 26	14.61000 -0.10	15.01	14.53	14.95	734,172
30 Mar 26	14.71000 -0.19	15.23	14.64	14.85	587,179
27 Mar 26	14.90000 -0.23	15.11	14.84	15.06	497,225
26 Mar 26	15.13000 -0.12	15.49	15.09	15.20	407,131
25 Mar 26	15.25000 -0.47	16.06	15.19	15.90	681,865
24 Mar 26	15.72000 +0.19	15.80	15.42	15.49	895,956
23 Mar 26	15.53000 +0.57	15.75	14.89	15.21	1,408,736
20 Mar 26	14.96000 +0.17	15.08	14.52	14.85	2,754,536
19 Mar 26	14.79000 +0.16	14.92	14.49	14.70	676,974
18 Mar 26	14.63000 +0.03	14.72	14.33	14.44	768,955
17 Mar 26	14.60000 +0.40	14.63	14.30	14.31	960,582
16 Mar 26	14.20000 -0.13	14.47	14.03	14.47	457,438
13 Mar 26	14.33000 -0.27	14.84	14.26	14.77	542,610
12 Mar 26	14.60000 -0.04	14.65	14.36	14.44	436,563
11 Mar 26	14.64000 -0.15	14.77	14.46	14.69	325,575
10 Mar 26	14.79000 -0.09	15.19	14.41	14.61	905,780
09 Mar 26	14.88000 +0.06	14.98	14.31	14.64	512,502
06 Mar 26	14.82000 -0.33	14.97	14.59	14.97	313,531
05 Mar 26	15.15000 -0.08	15.17	14.94	15.07	285,709
04 Mar 26	15.23000 +0.44	15.23	14.60	14.73	477,833
03 Mar 26	14.79000 -0.22	14.97	14.20	14.71	496,135
02 Mar 26	15.01000 -0.20	15.27	14.80	15.02	686,831
27 Feb 26	15.21000 -0.63	15.90	15.12	15.69	780,647
26 Feb 26	15.84000 +0.19	15.95	15.52	15.75	628,987
25 Feb 26	15.65000 -0.01	15.79	15.52	15.76	673,335
24 Feb 26	15.66000 -0.18	15.81	15.53	15.76	376,060
23 Feb 26	15.84000 +0.15	15.87	15.50	15.53	484,983
20 Feb 26	15.69000 +0.06	15.80	15.28	15.62	635,527
19 Feb 26	15.63000 -0.14	15.85	15.20	15.85	652,792
18 Feb 26	15.77000 -0.21	16.68	15.44	16.30	593,480
17 Feb 26	15.98000 +0.04	16.36	15.74	15.79	707,188
13 Feb 26	15.94000 +0.25	16.08	15.69	15.72	495,414
12 Feb 26	15.69000 -0.42	16.16	15.43	16.16	786,175
11 Feb 26	16.11000 -0.29	16.78	16.00	16.52	452,519
10 Feb 26	16.40000 +0.01	16.54	16.36	16.47	366,912
09 Feb 26	16.39000 -0.24	16.57	16.31	16.46	293,913
06 Feb 26	16.63000 +0.21	16.69	16.31	16.49	683,503
05 Feb 26	16.42000 -0.13	16.58	16.31	16.52	468,391
04 Feb 26	16.55000 +0.11	16.90	16.49	16.63	567,524
03 Feb 26	16.44000 +0.00	16.63	16.17	16.40	527,083
02 Feb 26	16.44000 -0.40	16.93	16.36	16.93	643,745
30 Jan 26	16.84000 +0.22	16.92	16.38	16.57	646,201
29 Jan 26	16.62000 +0.19	16.68	16.40	16.57	329,919
28 Jan 26	16.43000 -0.42	16.94	16.41	16.90	675,312
27 Jan 26	16.85000 +0.05	16.96	16.73	16.85	564,051
26 Jan 26	16.80000 -0.34	17.12	16.74	17.01	445,347
23 Jan 26	17.14000 -0.22	17.35	17.03	17.21	319,512
22 Jan 26	17.36000 -0.15	17.82	17.26	17.64	384,622
21 Jan 26	17.51000 +0.26	17.58	16.80	16.80	368,497
20 Jan 26	17.25000 -0.37	17.47	16.86	16.86	359,098
16 Jan 26	17.62000 +0.34	17.65	17.21	17.25	325,912
15 Jan 26	17.28000 -0.05	17.46	17.26	17.40	318,461
14 Jan 26	17.33000 +0.01	17.42	17.07	17.23	325,631
13 Jan 26	17.32000 +0.26	17.63	16.98	17.14	567,666
12 Jan 26	17.06000 -0.09	17.19	16.84	17.13	523,402
09 Jan 26	17.15000 +0.02	17.45	16.88	17.12	346,552
08 Jan 26	17.13000 +0.21	17.19	16.80	16.80	312,472
07 Jan 26	16.92000 -0.16	17.16	16.78	17.09	414,373
06 Jan 26	17.08000 +0.29	17.15	16.56	16.72	495,741
05 Jan 26	16.79000 +0.09	17.00	16.53	16.66	433,666
02 Jan 26	16.70000 -0.31	17.00	16.55	17.00	658,012
31 Dec 25	17.01000 -0.06	17.12	16.85	17.12	327,698
30 Dec 25	17.07000 +0.05	17.15	16.73	16.83	403,581
29 Dec 25	17.02000 +0.00	17.16	16.94	17.05	429,225
26 Dec 25	17.02000 -0.05	17.07	16.83	16.95	313,007
24 Dec 25	17.07000 +0.17	17.11	16.77	16.83	180,682
23 Dec 25	16.90000 -0.39	17.36	16.83	17.21	491,557
22 Dec 25	17.29000 +0.07	17.51	17.13	17.22	525,718
19 Dec 25	17.22000 -0.18	17.47	17.09	17.27	2,877,197
18 Dec 25	17.40000 +0.14	17.54	17.12	17.38	547,667
17 Dec 25	17.26000 -0.04	17.56	17.10	17.29	537,709
16 Dec 25	17.30000 -0.14	17.44	17.04	17.42	613,240
15 Dec 25	17.44000 +0.18	17.56	17.04	17.26	549,272
12 Dec 25	17.26000 -0.27	17.67	17.14	17.60	488,983
11 Dec 25	17.53000 -0.25	17.97	17.18	17.92	697,495
10 Dec 25	17.78000 -0.06	18.08	17.65	17.82	790,104
09 Dec 25	17.84000 +0.13	18.01	17.66	17.78	589,198
08 Dec 25	17.71000 -0.21	17.96	17.38	17.91	803,407
05 Dec 25	17.92000 -0.26	18.30	17.76	18.30	742,347
04 Dec 25	18.18000 +0.07	18.33	17.97	18.04	581,706
03 Dec 25	18.11000 -0.05	18.51	17.99	18.22	515,884
02 Dec 25	18.16000 +0.10	18.36	17.89	18.17	419,047
01 Dec 25	18.06000 -0.17	18.15	17.82	18.05	611,195
28 Nov 25	18.23000 -0.18	18.40	18.13	18.29	256,680
26 Nov 25	18.41000 +0.19	18.69	18.21	18.21	875,703
25 Nov 25	18.22000 -0.03	18.68	18.22	18.28	775,232
24 Nov 25	18.25000 +0.49	18.28	17.36	17.81	1,419,433
21 Nov 25	17.76000 +0.18	17.77	17.39	17.73	791,980
20 Nov 25	17.58000 -0.57	18.47	17.57	18.27	819,278
19 Nov 25	18.15000 +0.44	18.22	16.96	17.85	578,921
18 Nov 25	17.71000 +0.25	17.74	17.07	17.35	1,042,560
17 Nov 25	17.46000 -0.50	18.10	17.35	18.10	961,691
14 Nov 25	17.96000 +0.09	18.07	17.45	17.64	531,721
13 Nov 25	17.87000 -0.11	17.96	17.57	17.88	403,098
12 Nov 25	17.98000 -0.15	18.37	17.97	18.07	520,066
11 Nov 25	18.13000 -0.05	18.24	17.98	18.21	378,403
10 Nov 25	18.18000 -0.50	18.71	18.17	18.65	522,455
07 Nov 25	18.68000 +0.57	18.79	18.00	18.15	648,006
06 Nov 25	18.11000 -0.66	18.68	18.10	18.56	736,604
05 Nov 25	18.77000 -0.05	19.02	18.46	18.91	855,486
04 Nov 25	18.82000 -0.14	19.12	18.70	18.89	533,690
03 Nov 25	18.96000 -0.53	19.13	18.32	18.99	942,810
31 Oct 25	19.49000 +0.07	19.67	19.11	19.35	835,137
30 Oct 25	19.42000 -0.71	20.18	19.17	20.04	891,256
29 Oct 25	20.13000 -1.22	20.50	19.52	19.66	1,250,075
28 Oct 25	21.35000 -0.20	21.64	20.96	21.58	397,092
27 Oct 25	21.55000 +0.04	21.60	21.21	21.51	662,961
24 Oct 25	21.51000 -0.12	21.86	21.30	21.86	558,150
23 Oct 25	21.63000 +0.64	21.63	20.81	20.89	493,871
22 Oct 25	20.99000 +0.40	21.11	20.59	20.78	529,380
21 Oct 25	20.59000 +0.24	20.82	20.19	20.33	497,482
20 Oct 25	20.35000 -0.06	20.60	20.23	20.40	359,282
17 Oct 25	20.41000 +0.10	20.63	20.20	20.25	441,536
16 Oct 25	20.31000 -0.40	20.83	20.17	20.70	429,674
15 Oct 25	20.71000 +0.00	21.09	20.66	20.71	459,673
14 Oct 25	20.71000 +0.18	20.90	20.39	20.50	448,397
13 Oct 25	20.53000 +0.45	20.63	20.08	20.27	621,158
10 Oct 25	20.08000 -0.04	20.25	19.97	20.15	860,391
09 Oct 25	20.12000 -1.20	21.07	20.11	20.79	768,930
08 Oct 25	21.32000 -0.03	21.47	21.03	21.47	534,223
07 Oct 25	21.35000 -0.47	21.98	21.30	21.81	469,351
06 Oct 25	21.82000 +0.25	21.85	21.40	21.56	635,264
03 Oct 25	21.57000 -0.25	22.28	21.20	21.93	836,900
02 Oct 25	21.82000 -0.23	22.07	21.75	22.03	579,696
01 Oct 25	22.05000 -0.20	22.38	21.94	22.18	850,799
30 Sep 25	22.25000 +0.59	22.32	21.59	21.64	769,659
29 Sep 25	21.66000 -0.22	21.90	21.46	21.82	800,424
26 Sep 25	21.88000 -0.29	22.33	21.83	22.19	720,610
25 Sep 25	22.17000 -0.65	22.82	22.00	22.74	952,957
24 Sep 25	22.82000 -0.48	23.41	22.82	23.40	817,201
23 Sep 25	23.30000 -0.42	23.83	23.18	23.73	950,137
22 Sep 25	23.72000 -0.04	23.85	23.16	23.85	1,200,073
19 Sep 25	23.76000 -0.29	24.11	23.58	24.00	6,495,224
18 Sep 25	24.05000 +0.18	24.28	23.80	23.94	1,149,457
17 Sep 25	23.87000 -0.36	24.30	23.78	24.19	1,507,459
16 Sep 25	24.23000 +0.56	24.25	23.52	23.53	1,386,897
15 Sep 25	23.67000 +0.16	23.75	23.31	23.75	844,157
12 Sep 25	23.51000 +0.15	23.67	23.17	23.38	902,300
11 Sep 25	23.36000 +0.13	23.52	23.08	23.31	1,092,069
10 Sep 25	23.23000 +0.03	23.43	23.02	23.40	881,349
09 Sep 25	23.20000 +0.20	23.24	22.74	22.92	1,049,808
08 Sep 25	23.00000 +0.27	23.12	21.52	21.67	1,335,971
05 Sep 25	22.73000 +0.76	22.75	22.01	22.09	960,592
04 Sep 25	21.97000 +0.47	22.08	21.39	21.40	1,111,746
03 Sep 25	21.50000 +0.19	21.51	21.02	21.26	675,319
02 Sep 25	21.31000 -0.13	21.39	21.10	21.17	897,880
29 Aug 25	21.44000 +0.25	21.45	20.99	21.21	678,741
28 Aug 25	21.19000 -0.09	21.30	20.82	21.21	585,969
27 Aug 25	21.28000 +0.46	21.30	20.81	20.84	1,449,028
26 Aug 25	20.82000 +0.03	20.84	20.60	20.74	1,384,969
25 Aug 25	20.79000 +0.21	20.89	20.52	20.65	633,293
22 Aug 25	20.58000 +0.29	20.96	20.30	20.47	965,561
21 Aug 25	20.29000 -0.48	20.80	20.20	20.61	590,800
20 Aug 25	20.77000 +0.12	20.87	20.49	20.67	650,391
19 Aug 25	20.65000 +0.75	20.66	19.83	19.83	778,092
18 Aug 25	19.90000 +0.19	19.99	19.58	19.76	2,257,276
15 Aug 25	19.70500 -0.36	20.24	19.59	20.24	864,296
14 Aug 25	20.07000 -0.21	20.24	19.86	20.15	700,358
13 Aug 25	20.28000 +0.38	20.29	19.82	19.91	1,008,646
12 Aug 25	19.90000 +0.50	20.11	19.47	19.50	2,861,646
11 Aug 25	19.40000 -0.13	19.68	19.08	19.42	1,075,345
08 Aug 25	19.53000 -0.38	20.04	19.50	19.89	962,987
07 Aug 25	19.91000 -0.21	20.21	19.52	20.10	949,534
06 Aug 25	20.12000 -0.31	20.47	20.04	20.32	878,251
05 Aug 25	20.43000 -0.13	20.70	19.99	20.53	1,101,618
04 Aug 25	20.56000 -0.35	21.04	20.41	20.93	1,710,840
01 Aug 25	20.91000 -0.27	21.25	20.56	21.10	1,657,209
31 Jul 25	21.18000 -0.30	22.45	21.17	21.44	1,490,670
30 Jul 25	21.48000 +2.24	22.45	19.41	19.54	1,853,309
29 Jul 25	19.24000 -0.06	19.54	18.79	19.54	1,555,785
28 Jul 25	19.30000 -0.24	19.57	19.03	19.57	1,140,734
25 Jul 25	19.54000 +0.28	19.60	19.30	19.38	761,643
24 Jul 25	19.26000 +0.14	19.26	18.85	18.89	792,648
23 Jul 25	19.12000 +0.41	19.27	18.72	18.78	1,242,600
22 Jul 25	18.71000 +0.47	18.74	18.18	18.20	486,973
21 Jul 25	18.24000 +0.12	18.43	18.15	18.26	336,986
18 Jul 25	18.12000 -0.04	18.41	18.01	18.31	433,475
17 Jul 25	18.16000 -0.04	18.28	17.93	18.07	683,339
16 Jul 25	18.20000 -0.02	18.51	18.02	18.31	810,053
15 Jul 25	18.22000 -0.26	18.58	18.18	18.53	804,541
14 Jul 25	18.48000 +0.03	18.74	17.70	18.34	740,108
11 Jul 25	18.45000 +0.11	18.77	18.17	18.46	660,112
10 Jul 25	18.34000 +0.43	18.45	17.79	17.79	745,473
09 Jul 25	17.91000 +0.40	18.15	17.51	17.57	1,133,551
08 Jul 25	17.51000 +0.48	17.52	17.04	17.04	1,130,524
07 Jul 25	17.03000 -0.04	17.21	16.78	16.88	927,288
03 Jul 25	17.07000 +0.16	17.07	16.88	16.91	397,032
02 Jul 25	16.91000 -0.12	17.10	16.66	17.10	1,104,734
01 Jul 25	17.03000 -0.27	17.40	16.88	17.29	1,287,681
30 Jun 25	17.30000 -0.18	17.56	17.02	17.56	873,080
27 Jun 25	17.48000 +0.03	17.64	17.29	17.54	1,535,313
26 Jun 25	17.45000 +0.79	17.58	16.69	16.74	2,951,002
25 Jun 25	16.66000 -0.52	17.29	16.58	17.14	1,108,279
24 Jun 25	17.18000 -0.35	17.68	17.04	17.55	1,955,151
23 Jun 25	17.53000 -0.34	18.00	16.89	17.83	1,237,284
20 Jun 25	17.87000 -0.17	18.13	17.24	18.11	5,979,116
18 Jun 25	18.04000 -0.20	18.50	17.85	18.21	3,292,065
17 Jun 25	18.24000 -0.16	18.33	18.05	18.32	1,189,776
16 Jun 25	18.40000 +0.09	18.66	18.35	18.40	1,231,943
13 Jun 25	18.31000 -0.05	18.43	17.98	18.20	846,503
12 Jun 25	18.36000 +0.46	18.60	17.58	17.88	1,272,669
11 Jun 25	17.90000 -0.12	18.18	17.76	18.10	2,237,495
10 Jun 25	18.02000 +0.59	18.08	17.21	17.47	2,604,750
09 Jun 25	17.43000 -0.43	18.12	17.41	17.92	1,826,809
06 Jun 25	17.86000 +0.35	17.92	17.60	17.82	663,298
05 Jun 25	17.51000 -0.26	17.93	17.40	17.68	797,523
04 Jun 25	17.77000 +0.34	17.96	17.14	17.37	4,055,307
03 Jun 25	17.43000 -0.15	17.71	17.36	17.59	844,038
02 Jun 25	17.58000 +0.48	17.68	16.82	17.00	1,686,897
30 May 25	17.10000 -0.13	17.19	16.80	17.19	1,521,671
29 May 25	17.23000 -0.01	17.51	17.23	17.34	744,495
28 May 25	17.24000 +0.00	17.29	17.04	17.22	994,169
27 May 25	17.24000 +0.77	17.37	16.60	16.61	865,115
23 May 25	16.47000 +0.02	16.52	16.23	16.38	1,028,959
22 May 25	16.45000 +0.06	16.53	16.03	16.31	922,213
21 May 25	16.39000 -0.22	16.65	16.20	16.30	3,291,984
20 May 25	16.61000 +0.06	16.70	16.39	16.39	950,603
19 May 25	16.55000 -0.01	16.63	16.28	16.36	1,313,295
16 May 25	16.56000 +0.06	16.57	16.08	16.50	1,242,203
15 May 25	16.50000 +0.35	16.54	16.10	16.23	552,321
14 May 25	16.15000 -0.47	16.64	16.03	16.64	1,110,695
13 May 25	16.62000 +0.21	16.73	16.09	16.54	1,589,043
12 May 25	16.41000 +0.29	16.73	16.06	16.53	2,214,741
09 May 25	16.12000 +0.51	16.36	15.56	15.64	3,010,661
08 May 25	15.61000 +0.28	15.76	15.03	15.25	1,324,874
07 May 25	15.33000 +0.19	15.55	15.22	15.22	1,422,495
06 May 25	15.14000 +0.30	15.31	14.66	14.75	1,436,033
05 May 25	14.84000 -0.30	15.26	14.69	15.00	1,227,353
02 May 25	15.14000 +0.63	15.17	14.76	14.76	1,909,255
01 May 25	14.51000 +0.53	14.68	13.81	13.98	2,783,773
30 Apr 25	13.98000 -0.23	14.26	13.28	14.07	2,301,881
29 Apr 25	14.21000 -0.47	14.62	13.97	14.53	1,084,533
28 Apr 25	14.68000 +0.05	14.83	14.41	14.57	645,701
25 Apr 25	14.63000 -0.04	14.76	14.46	14.58	490,579
24 Apr 25	14.67000 +0.09	14.82	14.48	14.61	592,244
23 Apr 25	14.58000 +0.03	15.10	14.51	14.93	583,323
22 Apr 25	14.55000 +0.05	14.91	14.48	14.70	663,044
21 Apr 25	14.50000 -0.41	14.94	14.39	14.79	784,421
17 Apr 25	14.91000 -0.34	15.50	14.88	15.23	924,046
16 Apr 25	15.25000 +0.07	15.50	15.11	15.21	546,630
15 Apr 25	15.18000 -0.27	15.50	15.12	15.37	916,312
14 Apr 25	15.45000 +0.02	15.64	15.21	15.34	1,722,427
11 Apr 25	15.43000 +0.36	15.57	14.71	14.98	843,525
10 Apr 25	15.07000 -0.17	15.09	14.52	14.85	752,352
09 Apr 25	15.24000 +0.87	15.58	13.80	14.12	1,469,164
08 Apr 25	14.37000 -0.58	15.38	14.22	15.14	2,045,691
07 Apr 25	14.95000 -0.34	15.65	14.41	14.71	1,602,965
04 Apr 25	15.29000 -0.25	15.65	14.98	15.22	1,304,345
03 Apr 25	15.54000 -0.94	16.40	15.44	16.00	1,289,324
02 Apr 25	16.48000 +0.54	16.58	15.78	15.78	1,257,722
01 Apr 25	15.94000 -0.17	16.47	15.81	16.10	1,179,450
31 Mar 25	16.11000 +0.19	16.25	15.82	15.93	4,147,778
28 Mar 25	15.92000 -0.04	16.10	15.74	16.10	725,273
27 Mar 25	15.96000 +0.14	16.12	15.80	15.85	713,848
26 Mar 25	15.82000 +0.09	15.89	15.66	15.70	693,442
25 Mar 25	15.73000 -0.14	16.27	15.59	15.85	2,102,555
24 Mar 25	15.87000 +0.44	16.13	15.50	15.57	1,068,070
21 Mar 25	15.43000 -0.40	15.76	15.26	15.76	1,973,929
20 Mar 25	15.83000 +0.09	16.05	15.62	15.62	1,811,595
19 Mar 25	15.74000 +0.37	16.00	15.25	15.28	999,074
18 Mar 25	15.37000 +0.35	15.42	14.87	14.94	1,473,475
17 Mar 25	15.02000 +0.38	15.36	14.68	14.68	1,072,508
14 Mar 25	14.64000 +0.41	14.69	14.24	14.36	849,149
13 Mar 25	14.23000 -0.34	14.70	14.17	14.61	834,910
12 Mar 25	14.57000 +0.57	14.64	14.02	14.10	2,343,502
11 Mar 25	14.00000 -0.62	14.92	14.00	14.64	1,732,841
10 Mar 25	14.62000 -0.55	15.49	14.57	15.14	1,182,186
07 Mar 25	15.17000 +0.23	15.27	14.92	15.04	586,531
06 Mar 25	14.94000 -0.34	15.19	14.87	15.19	853,926
05 Mar 25	15.28000 +0.30	15.33	14.86	14.86	1,748,333
04 Mar 25	14.98000 -0.07	15.42	14.83	15.02	993,608
03 Mar 25	15.05000 -0.29	15.72	15.04	15.32	893,517
28 Feb 25	15.34000 -0.50	15.97	15.17	15.86	1,612,893
27 Feb 25	15.84000 +0.27	16.00	15.63	15.63	846,433
26 Feb 25	15.57000 +0.05	15.90	15.49	15.59	798,278
25 Feb 25	15.52000 +0.38	15.87	15.15	15.20	1,118,243
24 Feb 25	15.14000 +0.22	15.26	14.86	14.98	802,463
21 Feb 25	14.92000 +0.00	15.25	14.88	15.00	974,629
20 Feb 25	14.92000 +0.33	15.10	14.49	14.66	1,182,177
19 Feb 25	14.59000 -0.37	15.04	14.36	14.65	1,554,301
18 Feb 25	14.96000 -0.23	15.19	14.82	15.10	1,326,600
14 Feb 25	15.19000 -0.13	15.69	15.18	15.38	747,289
13 Feb 25	15.32000 +0.37	15.36	14.99	15.06	453,191
12 Feb 25	14.95000 -0.11	15.03	14.58	14.94	607,872
11 Feb 25	15.06000 +0.06	15.17	14.98	14.98	446,795
10 Feb 25	15.00000 -0.09	15.23	14.91	15.12	459,692
07 Feb 25	15.09000 -0.02	15.10	14.93	15.06	361,042
06 Feb 25	15.11000 +0.10	15.15	14.95	15.09	418,953
05 Feb 25	15.01000 -0.30	15.49	14.86	15.40	809,474
04 Feb 25	15.31000 +0.08	15.41	15.09	15.18	381,026
03 Feb 25	15.23000 -0.28	15.41	15.15	15.25	904,287
31 Jan 25	15.51000 +0.13	15.63	15.28	15.35	492,687
30 Jan 25	15.38000 +0.61	15.64	15.05	15.17	481,389
29 Jan 25	14.77000 -0.48	15.24	14.67	15.17	516,269
28 Jan 25	15.25000 -0.43	15.61	15.20	15.55	495,525
27 Jan 25	15.68000 +0.48	15.88	14.99	15.00	562,187
24 Jan 25	15.20000 +0.28	15.36	14.83	14.93	513,697
23 Jan 25	14.92000 -0.45	15.33	14.92	15.33	606,587
22 Jan 25	15.37000 -0.17	15.51	15.29	15.43	437,036
21 Jan 25	15.54000 +0.12	15.74	15.44	15.49	401,271
17 Jan 25	15.42000 +0.00	15.70	15.41	15.59	347,063
16 Jan 25	15.42000 +0.12	15.73	15.27	15.29	494,830
15 Jan 25	15.30000 +0.24	15.76	15.22	15.54	483,200
14 Jan 25	15.06000 +0.31	15.14	14.77	14.77	448,757
13 Jan 25	14.75000 +0.49	14.78	14.11	14.13	596,204
10 Jan 25	14.26000 -0.68	14.70	14.20	14.70	561,691
08 Jan 25	14.94000 -0.13	15.05	14.76	14.97	466,611
07 Jan 25	15.07000 -0.10	15.38	14.88	15.17	594,261
06 Jan 25	15.17000 -0.39	15.59	15.16	15.53	398,876
03 Jan 25	15.56000 +0.12	15.65	15.38	15.45	429,468
02 Jan 25	15.44000 +0.07	15.49	15.28	15.43	439,340
31 Dec 24	15.37000 +0.21	15.41	15.13	15.29	563,740
30 Dec 24	15.16000 -0.07	15.23	14.96	15.07	389,232
27 Dec 24	15.23000 -0.30	15.53	15.18	15.38	295,145
26 Dec 24	15.53000 -0.05	15.70	15.43	15.55	283,058
24 Dec 24	15.58000 +0.22	15.60	15.31	15.42	318,961
23 Dec 24	15.36000 +0.00	15.38	15.13	15.26	508,815
20 Dec 24	15.36000 +0.22	15.65	15.03	15.03	2,083,304
19 Dec 24	15.14000 -0.20	15.56	15.13	15.40	658,076
18 Dec 24	15.34000 -1.13	16.62	15.33	16.60	778,468
17 Dec 24	16.47000 -0.14	16.83	16.43	16.59	836,228
16 Dec 24	16.61000 +0.30	16.93	16.37	16.39	992,908
13 Dec 24	16.31000 +0.06	16.34	16.15	16.25	306,860
12 Dec 24	16.25000 -0.01	16.49	16.25	16.32	335,622
11 Dec 24	16.26000 -0.09	16.56	16.20	16.56	455,730
10 Dec 24	16.35000 -0.25	16.64	16.25	16.55	464,153
09 Dec 24	16.60000 +0.23	17.07	16.43	16.45	561,990
06 Dec 24	16.37000 +0.12	16.60	16.28	16.38	433,680
05 Dec 24	16.25000 -0.04	16.35	16.16	16.35	531,953
04 Dec 24	16.29000 -0.12	16.49	16.22	16.37	470,612
03 Dec 24	16.41000 -0.34	16.58	16.03	16.47	1,010,241
02 Dec 24	16.75000 -0.34	17.00	16.50	17.00	552,299
29 Nov 24	17.09000 +0.33	17.26	16.90	16.90	735,380
27 Nov 24	16.76000 +0.03	16.99	16.73	16.76	304,806
26 Nov 24	16.73000 +0.06	16.82	16.50	16.65	473,553
25 Nov 24	16.67000 +0.10	16.93	16.57	16.74	782,518
22 Nov 24	16.57000 +0.96	16.63	15.72	15.72	1,451,400
21 Nov 24	15.61000 +0.11	15.83	15.50	15.50	632,525
20 Nov 24	15.50000 +0.41	15.52	14.78	14.98	915,016
19 Nov 24	15.09000 +0.18	15.15	14.87	14.87	372,444
18 Nov 24	14.91000 -0.27	15.20	14.81	15.13	534,373
15 Nov 24	15.18000 -0.22	15.46	14.91	15.45	651,427
14 Nov 24	15.40000 -0.26	15.68	15.23	15.68	1,058,947
13 Nov 24	15.66000 +0.01	15.89	15.47	15.78	512,747
12 Nov 24	15.65000 -1.05	16.71	15.49	16.65	919,218
11 Nov 24	16.70000 -0.70	17.55	16.66	17.54	716,456
08 Nov 24	17.40000 +0.15	17.58	17.26	17.32	565,115
07 Nov 24	17.25000 -0.18	17.50	17.04	17.36	431,962
06 Nov 24	17.43000 +0.33	17.91	17.02	17.49	910,810
05 Nov 24	17.10000 +0.20	17.10	16.78	16.78	268,069
04 Nov 24	16.90000 +0.12	17.01	16.73	16.73	295,906
01 Nov 24	16.78000 -0.22	17.42	16.75	17.22	388,928
31 Oct 24	17.00000 -0.62	17.62	16.97	17.62	522,233
30 Oct 24	17.62000 -0.29	18.36	17.57	18.03	390,787
29 Oct 24	17.91000 -0.25	18.24	17.86	18.01	403,726
28 Oct 24	18.16000 +0.18	18.33	18.07	18.13	290,952
25 Oct 24	17.98000 -0.28	18.41	17.98	18.38	369,564
24 Oct 24	18.26000 +0.18	18.27	17.99	18.13	442,466
23 Oct 24	18.08000 -0.18	18.29	17.99	18.03	338,997
22 Oct 24	18.26000 +0.02	18.42	18.10	18.18	307,001
21 Oct 24	18.24000 -0.45	18.67	18.24	18.65	270,447
18 Oct 24	18.69000 +0.16	18.78	18.45	18.61	322,552
17 Oct 24	18.53000 +0.20	18.55	18.19	18.19	315,659
16 Oct 24	18.33000 +0.26	18.45	18.15	18.15	310,775
15 Oct 24	18.07000 +0.45	18.31	17.55	17.69	561,893
14 Oct 24	17.62000 +0.12	17.76	17.30	17.51	209,122
11 Oct 24	17.50000 +0.13	17.56	17.37	17.37	229,997
10 Oct 24	17.37000 -0.02	17.44	17.19	17.20	348,525
09 Oct 24	17.39000 +0.01	17.50	17.29	17.48	389,605
08 Oct 24	17.38000 -0.03	17.50	17.30	17.50	242,301
07 Oct 24	17.41000 -0.27	17.60	17.33	17.49	459,184
04 Oct 24	17.68000 +0.02	17.77	17.53	17.64	317,877
03 Oct 24	17.66000 +0.08	17.73	17.45	17.49	657,974
02 Oct 24	17.58000 -0.03	17.63	17.41	17.50	565,373
01 Oct 24	17.61000 +0.13	17.64	17.27	17.43	544,662
30 Sep 24	17.48000 -0.07	17.75	17.44	17.53	1,161,859
27 Sep 24	17.55000 -0.20	17.96	17.50	17.96	596,010
26 Sep 24	17.75000 +0.01	17.90	17.68	17.86	506,113
25 Sep 24	17.74000 -0.27	18.04	17.72	18.04	400,794
24 Sep 24	18.01000 -0.04	18.12	17.97	17.99	541,750
23 Sep 24	18.05000 +0.00	18.30	18.00	18.20	730,266
20 Sep 24	18.05000 -0.22	18.38	18.05	18.14	3,337,046
19 Sep 24	18.27000 -0.12	18.70	18.15	18.61	616,459
18 Sep 24	18.39000 -0.06	18.86	18.31	18.50	797,746
17 Sep 24	18.45000 -0.04	18.73	18.40	18.51	1,134,874
16 Sep 24	18.49000 +0.26	18.72	18.14	18.37	937,300
13 Sep 24	18.23000 +0.50	18.25	17.63	17.81	525,430
12 Sep 24	17.73000 +0.23	17.78	17.51	17.63	345,082
11 Sep 24	17.50000 +0.20	17.51	17.00	17.12	475,635
10 Sep 24	17.30000 +0.01	17.33	17.10	17.26	490,605
09 Sep 24	17.29000 +0.13	17.39	17.18	17.33	596,437
06 Sep 24	17.16000 -0.24	17.44	17.15	17.42	704,532
05 Sep 24	17.40000 +0.01	17.55	17.26	17.51	512,876
04 Sep 24	17.39000 +0.09	17.59	17.24	17.31	415,943
03 Sep 24	17.30000 -0.10	17.46	17.11	17.34	596,304
30 Aug 24	17.40000 +0.00	17.42	17.15	17.24	986,332
29 Aug 24	17.40000 -0.09	17.59	17.31	17.55	380,012
28 Aug 24	17.49000 +0.03	17.59	17.33	17.40	349,098
27 Aug 24	17.46000 +0.09	17.49	17.10	17.21	488,382
26 Aug 24	17.37000 -0.20	17.75	17.36	17.75	305,966
23 Aug 24	17.57000 +0.29	17.87	17.43	17.43	473,412
22 Aug 24	17.28000 +0.01	17.36	17.13	17.29	346,100
21 Aug 24	17.27000 +0.17	17.27	17.04	17.16	390,921
20 Aug 24	17.10000 +0.05	17.15	16.91	17.00	840,761
19 Aug 24	17.05000 +0.24	17.07	16.75	16.80	376,381
16 Aug 24	16.81000 -0.06	17.03	16.71	16.86	418,591
15 Aug 24	16.87000 +0.19	17.03	16.67	16.86	461,198
14 Aug 24	16.68000 -0.11	16.96	16.52	16.93	728,173
13 Aug 24	16.79000 +0.44	16.99	16.42	16.51	644,827
12 Aug 24	16.35000 -0.40	16.71	16.27	16.71	672,106
09 Aug 24	16.75000 +0.08	16.86	16.57	16.70	744,252
08 Aug 24	16.67000 +0.19	16.90	16.54	16.61	814,226
07 Aug 24	16.48000 +0.00	16.90	16.42	16.58	1,359,871
06 Aug 24	16.48000 +0.80	16.69	15.63	15.68	955,394
05 Aug 24	15.68000 -0.38	16.00	15.38	15.42	1,275,848
02 Aug 24	16.06000 -0.11	16.19	15.81	15.81	1,162,146
01 Aug 24	16.17000 -0.18	16.77	15.96	16.53	2,275,154
31 Jul 24	16.35000 -0.78	17.17	16.28	16.80	3,009,750
30 Jul 24	17.13000 +0.28	17.17	16.78	16.97	806,451
29 Jul 24	16.85000 -0.06	16.95	16.65	16.95	450,647
26 Jul 24	16.91000 +0.48	16.97	16.55	16.66	646,389
25 Jul 24	16.43000 +0.07	16.72	16.32	16.43	1,143,740
24 Jul 24	16.36000 -0.44	16.92	16.35	16.68	394,759
23 Jul 24	16.80000 +0.11	16.95	16.49	16.60	540,522
22 Jul 24	16.69000 +0.48	16.70	16.24	16.28	549,598
19 Jul 24	16.21000 -0.22	16.46	16.14	16.40	518,863
18 Jul 24	16.43000 -0.28	16.91	16.33	16.58	816,644
17 Jul 24	16.71000 -0.12	17.06	16.63	16.69	764,182
16 Jul 24	16.83000 +0.05	16.94	16.68	16.92	836,900
15 Jul 24	16.78000 +0.10	16.96	16.67	16.85	740,075
12 Jul 24	16.68000 +0.34	16.85	16.36	16.56	1,123,008
11 Jul 24	16.34000 +0.48	16.53	16.22	16.34	947,503
10 Jul 24	15.86000 +0.15	15.94	15.77	15.84	706,947
09 Jul 24	15.71000 +0.02	15.82	15.63	15.69	751,582
08 Jul 24	15.69000 +0.28	15.77	15.52	15.52	587,767
05 Jul 24	15.41000 -0.15	15.63	15.41	15.53	518,342
03 Jul 24	15.56000 +0.14	15.71	15.40	15.47	385,474
02 Jul 24	15.42000 +0.32	15.44	15.10	15.13	578,058
01 Jul 24	15.10000 -0.13	15.48	15.08	15.21	851,883
28 Jun 24	15.23000 +0.13	15.31	14.97	15.26	1,105,571
27 Jun 24	15.10000 +0.17	15.11	14.82	14.93	982,058
26 Jun 24	14.93000 +0.11	14.97	14.66	14.66	970,344
25 Jun 24	14.82000 +0.01	14.83	14.63	14.77	1,142,517
24 Jun 24	14.81000 +0.14	14.99	14.64	14.67	1,113,743
21 Jun 24	14.67000 -0.15	14.95	14.65	14.72	3,444,597
20 Jun 24	14.82000 +0.01	14.99	14.66	14.70	987,355
18 Jun 24	14.81000 +0.04	14.93	14.80	14.82	1,012,788
17 Jun 24	14.77000 +0.07	14.82	14.56	14.57	1,029,947
14 Jun 24	14.70000 +0.06	14.82	14.48	14.48	922,790
13 Jun 24	14.64000 +0.12	14.73	14.44	14.55	831,766
12 Jun 24	14.52000 +0.38	15.17	14.49	14.66	1,323,683
11 Jun 24	14.14000 -0.24	14.35	14.14	14.25	998,160
10 Jun 24	14.38000 -0.12	14.51	14.10	14.33	1,185,338
07 Jun 24	14.50000 -0.08	14.53	14.24	14.29	773,077
06 Jun 24	14.58000 +0.05	14.67	14.38	14.39	865,813
05 Jun 24	14.53000 +0.11	14.69	14.26	14.43	1,399,588
04 Jun 24	14.42000 +0.05	14.55	14.22	14.29	904,274
03 Jun 24	14.37000 -0.03	14.59	14.34	14.55	710,257
31 May 24	14.40000 +0.29	14.53	14.16	14.30	1,308,056
30 May 24	14.11000 +0.27	14.17	13.91	13.98	793,992
29 May 24	13.84000 -0.14	13.90	13.65	13.75	1,333,488
28 May 24	13.98000 +0.00	14.24	13.88	14.13	688,954
24 May 24	13.98000 -0.04	14.16	13.97	14.08	699,195
23 May 24	14.02000 -0.40	14.43	13.94	14.37	866,024
22 May 24	14.42000 -0.20	14.70	14.38	14.53	476,900
21 May 24	14.62000 +0.11	14.63	14.44	14.53	755,845
20 May 24	14.51000 -0.29	14.82	14.47	14.75	1,090,810
17 May 24	14.80000 -0.12	15.00	14.78	15.00	748,586
16 May 24	14.92000 -0.03	14.93	14.78	14.91	1,443,689
15 May 24	14.95000 +0.10	15.32	14.88	15.14	760,491
14 May 24	14.85000 +0.25	14.92	14.66	14.78	976,438
13 May 24	14.60000 +0.10	14.91	14.55	14.67	1,361,986
10 May 24	14.50000 -0.14	14.67	14.38	14.66	624,272
09 May 24	14.64000 +0.13	14.68	14.36	14.43	745,816
08 May 24	14.51000 -0.15	14.63	14.41	14.51	826,391
07 May 24	14.66000 -0.25	15.11	14.61	15.01	678,943
06 May 24	14.91000 +0.05	15.18	14.81	15.04	603,304
03 May 24	14.86000 -0.10	15.48	14.75	15.36	627,243
02 May 24	14.96000 +0.49	15.00	14.15	14.73	3,006,569
01 May 24	14.47000 -0.54	15.13	14.38	14.90	1,104,309
30 Apr 24	15.01000 -0.45	15.51	14.96	15.35	997,161
29 Apr 24	15.46000 +0.33	15.53	15.25	15.31	1,748,950
26 Apr 24	15.13000 +0.04	15.44	15.12	15.14	357,528
25 Apr 24	15.09000 -0.20	15.11	14.90	15.03	382,146
24 Apr 24	15.29000 +0.14	15.30	14.90	15.02	528,832
23 Apr 24	15.15000 +0.25	15.29	14.89	14.92	480,767
22 Apr 24	14.90000 +0.06	14.95	14.73	14.86	601,452
19 Apr 24	14.84000 +0.21	14.97	14.62	14.62	572,111
18 Apr 24	14.63000 +0.12	14.80	14.51	14.58	756,791
17 Apr 24	14.51000 -0.09	14.76	14.50	14.73	501,368
16 Apr 24	14.60000 -0.34	14.79	14.58	14.78	610,259
15 Apr 24	14.94000 -0.34	15.34	14.82	15.32	690,408
12 Apr 24	15.28000 -0.12	15.46	15.19	15.38	558,986
11 Apr 24	15.40000 +0.14	15.53	15.20	15.29	766,912
10 Apr 24	15.26000 -0.90	15.38	15.02	15.38	1,626,720
09 Apr 24	16.16000 +0.30	16.19	15.86	15.86	474,492
08 Apr 24	15.86000 +0.50	16.00	15.51	15.54	623,739
05 Apr 24	15.36000 -0.14	15.56	15.31	15.40	901,937
04 Apr 24	15.50000 +0.04	15.88	15.38	15.71	2,895,270
03 Apr 24	15.46000 +0.11	15.48	15.11	15.18	830,981
02 Apr 24	15.35000 -0.14	15.35	14.96	15.26	1,318,324
01 Apr 24	15.49000 -0.56	16.05	15.45	16.03	832,150
28 Mar 24	16.05000 -0.21	16.37	15.54	16.37	1,604,844
27 Mar 24	16.26000 +0.45	16.40	16.01	16.05	1,485,147
26 Mar 24	15.81000 -0.27	16.23	15.81	16.17	657,728
25 Mar 24	16.08000 -0.36	16.60	16.08	16.42	470,077
22 Mar 24	16.44000 -0.47	17.03	16.42	16.92	645,447
21 Mar 24	16.91000 +0.10	17.25	16.76	17.01	1,024,378
20 Mar 24	16.81000 +0.29	16.98	16.35	16.38	765,401
19 Mar 24	16.52000 -0.13	16.73	16.40	16.55	626,421
18 Mar 24	16.65000 +0.01	16.70	16.44	16.60	747,217
15 Mar 24	16.64000 +0.05	16.81	16.38	16.38	4,575,971
14 Mar 24	16.59000 -0.60	17.16	16.50	17.12	982,776
13 Mar 24	17.19000 +0.04	17.34	17.11	17.11	745,131
12 Mar 24	17.15000 -0.11	17.39	17.06	17.17	561,117
11 Mar 24	17.26000 -0.16	17.53	17.24	17.29	586,073
08 Mar 24	17.42000 +0.15	17.67	17.36	17.53	624,441
07 Mar 24	17.27000 -0.04	17.52	17.09	17.43	788,133
06 Mar 24	17.31000 -0.05	17.55	17.10	17.55	635,206
05 Mar 24	17.36000 +0.10	17.61	17.10	17.19	792,602
04 Mar 24	17.26000 +0.30	17.27	16.66	16.93	814,822
01 Mar 24	16.96000 +0.38	17.10	16.41	16.59	1,060,793
29 Feb 24	16.58000 +0.27	16.78	16.34	16.35	1,714,071
28 Feb 24	16.31000 -0.09	16.53	16.18	16.18	750,342
27 Feb 24	16.40000 +0.24	16.60	16.02	16.35	1,137,160
26 Feb 24	16.16000 -0.13	16.45	16.11	16.18	727,812
23 Feb 24	16.29000 -0.17	16.49	16.16	16.47	1,634,579
22 Feb 24	16.46000 -0.06	16.58	16.33	16.54	2,219,044
21 Feb 24	16.52000 +0.47	16.66	16.06	16.28	1,787,892
20 Feb 24	16.05000 -0.34	16.24	15.98	16.08	1,096,441
16 Feb 24	16.39000 -0.15	16.56	16.10	16.24	1,006,504
15 Feb 24	16.54000 +0.31	16.66	16.41	16.42	1,088,388
14 Feb 24	16.23000 +0.07	16.50	16.20	16.41	1,366,690
13 Feb 24	16.16000 -0.99	16.40	15.90	16.38	1,567,739
12 Feb 24	17.15000 +0.23	17.43	16.98	16.98	1,221,870
09 Feb 24	16.92000 +0.07	17.00	16.71	16.82	1,103,512
08 Feb 24	16.85000 +0.51	16.95	16.28	16.28	1,303,489
07 Feb 24	16.34000 +0.27	16.45	15.99	16.17	1,308,581
06 Feb 24	16.07000 +0.10	16.15	15.82	15.89	1,411,561
05 Feb 24	15.97000 -0.11	16.11	15.66	15.75	3,341,996
02 Feb 24	16.08000 -0.02	16.26	15.56	15.69	1,575,089
01 Feb 24	16.10000 +0.10	16.12	15.61	16.00	1,635,883
31 Jan 24	16.00000 -0.61	16.57	15.94	16.57	1,170,758
30 Jan 24	16.61000 -0.27	16.80	16.49	16.77	624,662
29 Jan 24	16.88000 +0.23	16.94	16.59	16.59	619,064
26 Jan 24	16.65000 -0.10	17.06	16.63	16.84	585,406
25 Jan 24	16.75000 +0.16	17.03	16.67	16.98	796,862
24 Jan 24	16.59000 -0.23	17.16	16.55	17.16	611,537
23 Jan 24	16.82000 -0.23	17.33	16.68	17.05	841,445
22 Jan 24	17.05000 +0.34	17.06	16.72	16.86	950,558
19 Jan 24	16.71000 +0.44	16.75	16.19	16.45	653,641
18 Jan 24	16.27000 -0.20	16.58	16.19	16.50	689,974
17 Jan 24	16.47000 -0.49	16.86	16.15	16.50	749,506
16 Jan 24	16.96000 -0.30	17.20	16.83	17.15	674,943
12 Jan 24	17.26000 +0.18	17.45	17.12	17.40	969,778
11 Jan 24	17.08000 -0.14	17.10	16.81	17.04	787,192
10 Jan 24	17.22000 +0.09	17.37	17.07	17.07	613,706
09 Jan 24	17.13000 -0.15	17.18	16.83	16.98	680,942
08 Jan 24	17.28000 +0.41	17.30	16.75	16.75	823,043
05 Jan 24	16.87000 +0.24	16.96	16.27	16.41	915,151
04 Jan 24	16.63000 +0.01	16.92	16.41	16.64	999,106
03 Jan 24	16.62000 -0.59	16.95	16.56	16.94	976,696
02 Jan 24	17.21000 +0.20	17.40	16.93	16.97	738,720
29 Dec 23	17.01000 -0.34	17.27	17.00	17.25	731,535
28 Dec 23	17.35000 +0.15	17.36	17.02	17.07	549,393
27 Dec 23	17.20000 -0.02	17.25	16.99	17.21	997,717
26 Dec 23	17.22000 +0.28	17.34	16.85	17.02	770,571
22 Dec 23	16.94000 -0.08	17.36	16.83	17.16	828,992
21 Dec 23	17.02000 +0.00	17.36	16.89	17.33	1,035,647
20 Dec 23	17.02000 -0.19	17.69	17.01	17.17	1,699,119
19 Dec 23	17.21000 -0.05	17.77	17.16	17.77	1,357,385
18 Dec 23	17.26000 -0.72	17.98	17.25	17.97	1,583,770
15 Dec 23	17.98000 +0.08	18.03	17.53	17.81	5,021,943
14 Dec 23	17.90000 +0.55	18.17	17.63	17.63	3,128,685
13 Dec 23	17.35000 +1.81	17.50	15.70	15.78	4,185,609
12 Dec 23	15.54000 +0.09	15.62	15.20	15.46	1,635,658
11 Dec 23	15.45000 -0.01	15.59	15.35	15.51	933,281
08 Dec 23	15.46000 -0.09	15.56	15.23	15.45	1,426,108
07 Dec 23	15.55000 +0.55	15.57	14.95	15.00	1,450,458
06 Dec 23	15.00000 +0.10	15.49	14.94	15.07	1,342,324
05 Dec 23	14.90000 -0.27	15.14	14.80	15.07	1,523,888
04 Dec 23	15.17000 +0.16	15.27	14.79	14.87	2,230,344
01 Dec 23	15.01000 +1.29	15.06	13.61	13.73	1,702,527
30 Nov 23	13.72000 -0.18	14.05	13.69	13.93	2,173,565
29 Nov 23	13.90000 +0.15	14.36	13.89	13.99	1,582,000
28 Nov 23	13.75000 +0.48	13.75	13.06	13.20	1,348,786
27 Nov 23	13.27000 +0.00	13.35	13.03	13.22	907,441
24 Nov 23	13.27000 -0.14	13.40	13.19	13.35	545,437
22 Nov 23	13.41000 +0.14	13.54	13.27	13.44	650,055
21 Nov 23	13.27000 -0.31	13.45	13.07	13.39	1,058,721
20 Nov 23	13.58000 +0.02	13.65	13.31	13.56	824,313
17 Nov 23	13.56000 +0.10	13.70	13.37	13.65	1,111,995
16 Nov 23	13.46000 -0.72	14.06	13.46	13.92	889,733
15 Nov 23	14.18000 +0.07	14.48	14.01	14.03	1,340,264
14 Nov 23	14.11000 +1.30	14.27	13.45	13.49	1,446,992
13 Nov 23	12.81000 -0.38	12.98	12.63	12.98	1,448,873
10 Nov 23	13.19000 -0.08	13.44	13.10	13.44	1,963,884
09 Nov 23	13.27000 -0.53	13.86	13.26	13.86	1,417,801
08 Nov 23	13.80000 +0.14	14.19	13.45	13.70	1,615,586
07 Nov 23	13.66000 -0.28	14.10	13.59	13.88	1,101,044
06 Nov 23	13.94000 -0.20	14.11	13.82	14.09	1,051,905
03 Nov 23	14.14000 +0.53	14.37	13.90	13.99	1,086,010
02 Nov 23	13.61000 +0.53	13.70	13.33	13.55	1,370,306
01 Nov 23	13.08000 +0.21	13.18	12.72	12.83	1,331,461
31 Oct 23	12.87000 -0.09	13.18	12.75	13.16	1,901,802
30 Oct 23	12.96000 +0.12	13.26	12.77	13.02	770,540
27 Oct 23	12.84000 -0.17	13.11	12.76	13.11	997,413
26 Oct 23	13.01000 +0.08	13.21	12.80	12.93	775,017
25 Oct 23	12.93000 -0.49	13.41	12.88	13.28	941,765
24 Oct 23	13.42000 +0.24	13.55	13.27	13.36	1,600,536
23 Oct 23	13.18000 -0.46	13.65	13.18	13.56	1,522,913
20 Oct 23	13.64000 -0.23	14.07	13.62	13.91	1,765,054
19 Oct 23	13.87000 -0.35	14.35	13.81	14.04	1,323,690
18 Oct 23	14.22000 -0.45	14.56	14.16	14.43	930,472
17 Oct 23	14.67000 +0.15	15.06	14.31	14.31	1,125,174
16 Oct 23	14.52000 +0.46	14.65	14.11	14.23	821,612
13 Oct 23	14.06000 -0.29	14.58	14.03	14.49	867,091
12 Oct 23	14.35000 -0.26	14.51	14.15	14.51	1,677,102
11 Oct 23	14.61000 +0.55	14.63	14.23	14.23	882,169
10 Oct 23	14.06000 -0.17	14.41	14.03	14.29	1,115,076
09 Oct 23	14.23000 +0.25	14.31	13.60	13.60	1,148,961
06 Oct 23	13.98000 -0.02	14.07	13.30	13.83	1,888,068
05 Oct 23	14.00000 +0.15	14.09	13.73	13.82	1,242,899
04 Oct 23	13.85000 +0.25	13.90	13.53	13.66	1,397,795
03 Oct 23	13.60000 -0.46	14.02	13.48	13.94	1,348,672
02 Oct 23	14.06000 -0.40	14.47	13.89	14.39	1,343,618
29 Sep 23	14.46000 +0.17	14.77	14.36	14.55	1,749,682
28 Sep 23	14.29000 +0.40	14.37	13.86	13.86	1,445,890
27 Sep 23	13.89000 +0.23	14.02	13.66	13.80	1,080,626
26 Sep 23	13.66000 -0.33	14.02	13.61	13.80	1,252,237
25 Sep 23	13.99000 +0.06	14.03	13.61	13.86	1,360,481
22 Sep 23	13.93000 +0.02	14.03	13.68	13.94	1,423,844
21 Sep 23	13.91000 -0.98	14.76	13.86	14.72	1,495,444
20 Sep 23	14.89000 +0.09	15.22	14.81	15.03	804,857
19 Sep 23	14.80000 +0.05	14.97	14.68	14.68	953,371
18 Sep 23	14.75000 -0.43	15.17	14.69	15.16	1,561,927
15 Sep 23	15.18000 -0.33	15.51	15.06	15.38	3,096,007
14 Sep 23	15.51000 +0.37	15.63	15.34	15.39	1,097,776
13 Sep 23	15.14000 -0.17	15.43	15.03	15.35	829,114
12 Sep 23	15.31000 -0.06	15.45	15.14	15.30	807,479
11 Sep 23	15.37000 -0.28	15.79	15.31	15.75	860,607
08 Sep 23	15.65000 -0.36	16.05	15.56	16.05	1,025,992
07 Sep 23	16.01000 -0.05	16.09	15.85	16.00	1,145,233
06 Sep 23	16.06000 +0.07	16.10	15.73	16.01	1,332,762
05 Sep 23	15.99000 +0.01	16.04	15.68	15.73	2,867,873
01 Sep 23	15.98000 +0.30	16.03	15.89	15.89	1,264,653
31 Aug 23	15.68000 +0.01	15.85	15.63	15.69	1,457,904
30 Aug 23	15.67000 +0.05	15.84	15.54	15.62	1,511,232
29 Aug 23	15.62000 +0.40	15.77	15.16	15.32	1,498,419
28 Aug 23	15.22000 +0.61	15.40	14.61	14.72	1,908,027
25 Aug 23	14.61000 -0.02	14.82	14.59	14.66	1,309,570
24 Aug 23	14.63000 +0.11	14.88	14.42	14.42	1,192,253
23 Aug 23	14.52000 +0.52	14.57	13.98	14.08	1,582,696
22 Aug 23	14.00000 +0.01	14.18	13.95	14.10	1,811,233
21 Aug 23	13.99000 -0.21	14.22	13.94	14.15	1,925,013
18 Aug 23	14.20000 -0.25	14.58	14.18	14.31	2,831,814
17 Aug 23	14.45000 -0.04	14.74	14.41	14.41	1,693,473
16 Aug 23	14.49000 -0.49	14.85	14.49	14.67	1,396,628
15 Aug 23	14.98000 -0.55	15.35	14.93	15.24	1,639,733
14 Aug 23	15.53000 -0.27	15.75	15.49	15.68	1,482,493
11 Aug 23	15.80000 +0.22	15.91	15.51	15.51	1,623,505
10 Aug 23	15.58000 +0.17	16.06	15.53	15.58	1,322,783
09 Aug 23	15.41000 -1.43	16.45	15.36	16.45	3,386,992
08 Aug 23	16.84000 -0.23	16.92	16.67	16.73	1,013,303
07 Aug 23	17.07000 +0.24	17.10	16.81	16.87	686,695
04 Aug 23	16.83000 +0.25	16.93	16.62	16.66	801,814
03 Aug 23	16.58000 -0.05	16.63	16.24	16.51	1,039,299
02 Aug 23	16.63000 +0.15	16.67	16.21	16.26	1,172,524
01 Aug 23	16.48000 -0.25	16.72	15.98	16.69	900,493
31 Jul 23	16.73000 +0.01	16.93	16.66	16.74	842,546
28 Jul 23	16.72000 +0.45	16.82	16.44	16.46	1,464,089
27 Jul 23	16.27000 -0.17	16.60	16.26	16.46	1,344,159
26 Jul 23	16.44000 +0.37	16.47	16.07	16.10	843,219
25 Jul 23	16.07000 -0.26	16.37	16.03	16.23	602,004
24 Jul 23	16.33000 +0.23	16.49	16.05	16.10	719,627
21 Jul 23	16.10000 +0.01	16.27	15.89	16.22	900,294
20 Jul 23	16.09000 -0.46	16.51	15.96	16.47	743,309
19 Jul 23	16.55000 +0.43	16.61	16.22	16.36	1,057,840
18 Jul 23	16.12000 +0.24	16.40	15.92	15.92	1,269,605
17 Jul 23	15.88000 -0.27	16.20	15.76	16.06	1,423,247
14 Jul 23	16.15000 -0.14	16.27	16.01	16.27	785,480
13 Jul 23	16.29000 +0.30	16.31	15.88	15.97	1,262,060
12 Jul 23	15.99000 +0.10	16.30	15.96	15.99	1,635,878
11 Jul 23	15.89000 +0.32	15.93	15.59	15.70	1,049,057
10 Jul 23	15.57000 -0.12	15.72	15.49	15.55	2,202,852
07 Jul 23	15.69000 +0.35	15.84	15.23	15.23	1,595,327
06 Jul 23	15.34000 -0.29	15.54	15.03	15.42	1,749,169
05 Jul 23	15.63000 -0.15	15.94	15.45	15.66	1,384,829
03 Jul 23	15.78000 +0.74	15.78	15.04	15.04	1,089,042
30 Jun 23	15.04000 +0.33	15.10	14.61	14.85	2,064,596
29 Jun 23	14.71000 +0.24	14.73	14.43	14.46	1,013,655
28 Jun 23	14.47000 -0.35	14.86	14.27	14.86	1,616,821
27 Jun 23	14.82000 +0.50	15.01	14.22	14.32	1,643,926
26 Jun 23	14.32000 +0.74	14.48	13.57	13.59	2,515,353
23 Jun 23	13.58000 -0.52	14.18	13.51	14.00	16,180,439
22 Jun 23	14.10000 -0.83	14.78	14.08	14.73	1,965,432
21 Jun 23	14.93000 -0.22	15.10	14.82	15.01	1,413,094
20 Jun 23	15.15000 -0.20	15.39	14.94	15.34	1,421,146
16 Jun 23	15.35000 -0.10	15.60	15.27	15.57	2,997,175
15 Jun 23	15.45000 +0.17	15.45	15.09	15.22	1,023,969
14 Jun 23	15.28000 -0.14	15.72	15.13	15.57	1,119,948
13 Jun 23	15.42000 +0.01	15.73	15.34	15.44	1,479,921
12 Jun 23	15.41000 +0.09	15.63	15.24	15.37	1,469,281
09 Jun 23	15.32000 -0.11	15.39	15.15	15.35	1,645,419
08 Jun 23	15.43000 -0.30	15.71	15.28	15.71	1,775,426
07 Jun 23	15.73000 +0.65	15.80	15.15	15.21	2,947,364
06 Jun 23	15.08000 +0.55	15.23	14.49	14.62	1,998,084
05 Jun 23	14.53000 -0.08	14.59	14.16	14.45	2,596,757
02 Jun 23	14.61000 +0.52	14.94	14.32	14.32	2,587,437
01 Jun 23	14.09000 -0.07	14.31	13.94	14.16	2,333,650
31 May 23	14.16000 -0.02	14.32	14.10	14.20	2,126,709
30 May 23	14.18000 +0.08	14.33	14.07	14.11	1,593,991
26 May 23	14.10000 +0.20	14.19	13.88	13.89	1,598,622
25 May 23	13.90000 -0.38	14.18	13.90	14.18	2,324,352
24 May 23	14.28000 -0.88	15.09	14.22	15.01	2,865,040
23 May 23	15.16000 -0.18	15.83	15.10	15.38	2,113,311
22 May 23	15.34000 +0.16	15.51	15.05	15.22	1,441,517
19 May 23	15.18000 +0.07	15.41	15.11	15.23	1,989,637
18 May 23	15.11000 +0.10	15.15	14.88	14.93	1,758,973
17 May 23	15.01000 +0.48	15.02	14.52	14.60	2,367,649
16 May 23	14.53000 -0.16	14.74	14.53	14.56	1,749,022
15 May 23	14.69000 -0.11	15.02	14.56	14.82	1,904,706
12 May 23	14.80000 -0.14	15.03	14.67	15.03	2,090,144
11 May 23	14.94000 -0.18	15.06	14.73	14.91	2,719,081
10 May 23	15.12000 +0.75	15.21	14.57	14.58	2,021,001
09 May 23	14.37000 -0.01	14.52	13.98	14.22	1,413,490
08 May 23	14.38000 -0.23	14.65	14.30	14.57	982,877
05 May 23	14.61000 +0.40	14.62	14.21	14.42	1,751,054
04 May 23	14.21000 +0.13	14.28	13.81	14.03	1,753,900
03 May 23	14.08000 +0.15	14.40	13.83	14.08	3,353,929
02 May 23	13.93000 -0.34	14.28	13.72	14.22	1,830,125
01 May 23	14.27000 +0.00	14.43	14.12	14.27	2,205,345
28 Apr 23	14.27000 +0.24	14.49	13.89	14.12	3,003,716
27 Apr 23	14.03000 +0.37	14.10	13.59	13.70	4,266,374
26 Apr 23	13.66000 +0.00	13.94	13.64	13.72	1,598,015
25 Apr 23	13.66000 -0.22	13.86	13.55	13.82	1,195,790
24 Apr 23	13.88000 +0.12	13.94	13.67	13.68	1,346,193
21 Apr 23	13.76000 -0.04	13.93	13.68	13.88	1,473,193
20 Apr 23	13.80000 -0.49	14.33	13.76	14.19	1,723,162
19 Apr 23	14.29000 +0.40	14.34	13.79	13.84	1,136,233
18 Apr 23	13.89000 -0.19	14.15	13.77	14.12	1,481,236
17 Apr 23	14.08000 +0.34	14.16	13.62	13.65	2,355,958
14 Apr 23	13.74000 -0.35	14.34	13.72	14.13	1,877,602
13 Apr 23	14.09000 -0.05	14.20	13.91	14.11	1,584,858
12 Apr 23	14.14000 -0.61	14.98	14.13	14.97	2,186,215
11 Apr 23	14.75000 -0.22	15.01	14.74	14.97	2,316,085
10 Apr 23	14.97000 +0.02	15.08	14.55	14.87	1,651,870
06 Apr 23	14.95000 +0.27	15.10	14.77	14.78	1,329,575
05 Apr 23	14.68000 +0.02	14.82	14.56	14.56	1,285,871
04 Apr 23	14.66000 -0.40	15.19	14.47	15.13	1,426,212
03 Apr 23	15.06000 +0.00	15.46	14.96	15.19	1,252,284
31 Mar 23	15.06000 +0.37	15.07	14.55	14.80	1,399,537
30 Mar 23	14.69000 +0.27	14.76	14.52	14.52	2,908,626
29 Mar 23	14.42000 +0.34	14.48	14.25	14.25	1,140,301
28 Mar 23	14.08000 -0.03	14.31	13.88	13.95	1,210,730
27 Mar 23	14.11000 +0.01	14.42	14.06	14.36	1,499,350
24 Mar 23	14.10000 +0.48	14.13	13.37	13.55	2,407,678
23 Mar 23	13.62000 -0.46	14.18	13.54	14.13	1,460,495
22 Mar 23	14.08000 -0.61	14.68	14.05	14.57	1,309,066
21 Mar 23	14.69000 +0.38	14.92	14.47	14.51	2,394,574
20 Mar 23	14.31000 -0.01	14.72	14.15	14.38	1,955,118
17 Mar 23	14.32000 -0.54	14.84	14.03	14.84	23,266,400
16 Mar 23	14.86000 -0.55	15.33	14.65	15.27	5,340,424
15 Mar 23	15.41000 +0.06	15.54	14.97	15.07	2,140,534
14 Mar 23	15.35000 -0.20	15.98	15.07	15.91	2,543,043
13 Mar 23	15.55000 +0.13	15.65	15.16	15.26	2,256,641
10 Mar 23	15.42000 -0.61	16.12	15.33	15.99	2,593,097
09 Mar 23	16.03000 -0.27	16.44	15.98	16.19	1,631,813
08 Mar 23	16.30000 +0.39	16.32	15.79	15.86	1,901,396
07 Mar 23	15.91000 -0.41	16.45	15.77	16.29	1,812,391
06 Mar 23	16.32000 +0.26	16.67	16.23	16.33	3,525,369
03 Mar 23	16.06000 -0.99	17.21	15.35	17.19	6,541,658
02 Mar 23	17.05000 +0.00	17.07	16.76	16.95	1,560,920
01 Mar 23	17.05000 -0.20	17.34	17.02	17.18	2,145,072
28 Feb 23	17.25000 -0.26	17.59	17.25	17.39	1,538,748
27 Feb 23	17.51000 -0.30	18.04	17.40	18.04	1,013,949
24 Feb 23	17.81000 -0.56	18.09	17.80	18.08	775,830
23 Feb 23	18.37000 +0.11	18.50	18.11	18.41	1,185,263
22 Feb 23	18.26000 +0.06	18.71	18.03	18.39	1,096,200
21 Feb 23	18.20000 -0.53	18.71	18.04	18.61	1,201,418
17 Feb 23	18.73000 -0.30	19.13	18.54	19.01	914,679
16 Feb 23	19.03000 -0.30	19.31	18.96	19.06	802,189
15 Feb 23	19.33000 +0.04	19.35	19.02	19.07	546,014
14 Feb 23	19.29000 -0.35	19.68	19.16	19.50	1,008,047
13 Feb 23	19.64000 -0.02	19.75	19.57	19.70	501,909
10 Feb 23	19.66000 +0.09	19.75	19.49	19.49	1,281,871
09 Feb 23	19.57000 -0.37	20.20	19.53	20.14	1,041,019
08 Feb 23	19.94000 +0.20	20.02	19.58	19.65	1,515,038
07 Feb 23	19.74000 +0.08	19.84	19.27	19.54	1,426,336
06 Feb 23	19.66000 -0.39	19.85	19.41	19.82	661,228
03 Feb 23	20.05000 -0.73	20.52	20.03	20.48	986,635
02 Feb 23	20.78000 +0.79	20.91	20.13	20.23	1,070,672
01 Feb 23	19.99000 -0.15	20.17	19.66	20.03	1,181,972
31 Jan 23	20.14000 +0.47	20.18	19.63	19.67	1,536,909
30 Jan 23	19.67000 -0.23	20.08	19.66	19.77	706,335
27 Jan 23	19.90000 +0.45	20.06	19.24	19.43	1,520,512
26 Jan 23	19.45000 +0.11	19.52	19.17	19.44	1,259,876
25 Jan 23	19.34000 +0.13	19.39	18.95	19.03	522,399
24 Jan 23	19.21000 -0.08	19.36	19.15	19.29	499,278
23 Jan 23	19.29000 +0.37	19.43	18.89	18.95	658,258
20 Jan 23	18.92000 +0.14	18.93	18.49	18.77	616,628
19 Jan 23	18.78000 -0.34	19.02	18.75	18.96	719,030
18 Jan 23	19.12000 -0.28	19.57	19.05	19.45	1,226,758
17 Jan 23	19.40000 -0.25	19.68	19.31	19.41	1,192,156
13 Jan 23	19.65000 -0.31	19.94	19.65	19.83	843,260
12 Jan 23	19.96000 +0.14	20.09	19.64	19.98	950,670
11 Jan 23	19.82000 +0.53	19.85	19.38	19.38	890,977
10 Jan 23	19.29000 +0.11	19.32	18.96	19.12	586,976
09 Jan 23	19.18000 -0.16	19.46	19.12	19.33	1,270,193
06 Jan 23	19.34000 +0.44	19.39	18.92	18.96	451,607
05 Jan 23	18.90000 -0.65	19.33	18.89	19.33	662,335
04 Jan 23	19.55000 +0.61	19.63	19.06	19.06	2,444,233
03 Jan 23	18.94000 -0.04	19.33	18.70	19.22	1,320,383
30 Dec 22	18.98000 +0.09	19.00	18.64	18.76	729,414
29 Dec 22	18.89000 +0.30	19.07	18.65	18.65	775,930
28 Dec 22	18.59000 -0.85	19.38	18.57	19.32	625,412
27 Dec 22	19.44000 -0.03	19.57	19.37	19.43	431,733
23 Dec 22	19.47000 +0.04	19.52	19.27	19.37	557,552
22 Dec 22	19.43000 +0.12	19.47	18.99	19.17	1,348,585
21 Dec 22	19.31000 +0.22	19.49	19.20	19.27	1,128,971
20 Dec 22	19.09000 -0.02	19.27	18.91	19.00	650,879
19 Dec 22	19.11000 -0.26	19.38	18.99	19.31	603,466
16 Dec 22	19.37000 -0.38	19.47	19.03	19.47	1,693,650
15 Dec 22	19.75000 -0.14	19.80	19.50	19.68	1,260,535
14 Dec 22	19.89000 -0.18	20.32	19.70	19.98	1,773,977
13 Dec 22	20.07000 +0.12	20.75	19.93	20.64	1,550,844
12 Dec 22	19.95000 +0.12	20.01	19.67	19.98	485,847
09 Dec 22	19.83000 +0.05	19.95	19.62	19.74	429,771
08 Dec 22	19.78000 +0.13	19.95	19.68	19.68	383,312
07 Dec 22	19.65000 +0.03	19.86	19.35	19.59	831,365
06 Dec 22	19.62000 -0.51	20.15	19.54	20.04	707,848
05 Dec 22	20.13000 -0.56	20.66	20.11	20.53	801,482
02 Dec 22	20.69000 +0.19	20.76	20.18	20.29	643,949
01 Dec 22	20.50000 -0.11	21.10	20.31	20.83	817,711
30 Nov 22	20.61000 +0.51	20.64	19.76	19.99	3,230,502
29 Nov 22	20.10000 +0.44	20.16	19.57	19.72	1,173,277
28 Nov 22	19.66000 -0.35	20.00	19.53	19.87	2,983,698
25 Nov 22	20.01000 +0.27	20.06	19.62	19.75	455,593
23 Nov 22	19.74000 -0.10	19.98	19.50	19.70	1,204,621
22 Nov 22	19.84000 +0.30	19.98	19.57	19.66	4,619,092
21 Nov 22	19.54000 +0.05	19.54	19.30	19.43	691,641
18 Nov 22	19.49000 +0.20	19.61	19.28	19.50	1,007,408
17 Nov 22	19.29000 -0.01	19.31	18.76	18.99	843,372
16 Nov 22	19.30000 -0.10	19.51	19.07	19.26	839,782
15 Nov 22	19.40000 +0.02	19.74	19.27	19.67	692,073
14 Nov 22	19.38000 -0.68	19.92	19.36	19.92	4,707,710
11 Nov 22	20.06000 +0.18	20.23	19.79	19.86	790,900
10 Nov 22	19.88000 +1.38	19.88	19.25	19.25	1,320,432
09 Nov 22	18.50000 -0.30	18.77	18.44	18.72	822,488
08 Nov 22	18.80000 +0.03	19.03	18.64	18.87	629,413
07 Nov 22	18.77000 +0.47	19.23	18.48	19.05	953,843
14 Oct 22	18.30000 -0.05	18.86	18.25	18.63	856,140
13 Oct 22	18.35000 +0.28	18.44	17.53	17.74	3,080,425
12 Oct 22	18.07000 +0.10	18.32	17.72	17.95	1,111,174
11 Oct 22	17.97000 +0.26	18.02	17.39	17.63	1,767,369
10 Oct 22	17.71000 -0.05	18.05	17.71	17.81	1,185,534
07 Oct 22	17.76000 -0.42	18.14	17.66	18.00	1,104,942
06 Oct 22	18.18000 -0.43	18.62	18.00	18.46	953,459
05 Oct 22	18.61000 -0.78	19.04	18.08	19.04	1,094,380
04 Oct 22	19.39000 +0.58	19.58	19.08	19.08	946,306
03 Oct 22	18.81000 +0.23	19.10	18.49	18.88	928,020
30 Sep 22	18.58000 +0.03	18.81	18.53	18.70	1,862,724
29 Sep 22	18.55000 -0.81	19.15	18.38	19.13	1,741,029
28 Sep 22	19.36000 +0.59	19.41	18.77	18.94	2,030,625
27 Sep 22	18.77000 -0.06	19.12	18.45	18.96	5,023,725
26 Sep 22	18.83000 -0.86	19.41	18.49	19.39	2,226,189
23 Sep 22	19.69000 -0.27	19.77	19.31	19.70	1,025,502
22 Sep 22	19.96000 -0.52	20.41	19.73	20.41	1,098,022
21 Sep 22	20.48000 -0.81	21.50	20.48	21.50	1,025,164
20 Sep 22	21.29000 -0.69	21.79	21.15	21.79	1,037,559
19 Sep 22	21.98000 +0.29	21.98	21.34	21.42	1,058,325
16 Sep 22	21.69000 +0.11	21.75	21.14	21.53	4,421,196
15 Sep 22	21.58000 -0.08	21.88	21.50	21.65	1,181,746
14 Sep 22	21.66000 -0.09	21.75	21.42	21.68	1,304,466
13 Sep 22	21.75000 -0.94	22.34	21.74	22.27	1,313,896
12 Sep 22	22.69000 +0.38	22.71	22.39	22.41	1,413,997
09 Sep 22	22.31000 +0.15	22.42	22.20	22.31	730,808
08 Sep 22	22.16000 +0.29	22.36	21.59	21.73	1,209,852
07 Sep 22	21.87000 +0.37	21.88	21.47	21.50	2,898,780
06 Sep 22	21.50000 -0.19	21.83	21.26	21.74	1,021,209
02 Sep 22	21.69000 +0.00	22.05	21.64	21.93	957,858
01 Sep 22	21.69000 -0.28	21.90	21.52	21.86	934,713
31 Aug 22	21.97000 -0.06	22.31	21.94	22.03	1,173,348
30 Aug 22	22.03000 -0.29	22.38	21.99	22.35	1,111,675
29 Aug 22	22.32000 -0.25	22.52	22.16	22.42	1,260,184
26 Aug 22	22.57000 -0.75	23.31	22.54	23.25	992,562
25 Aug 22	23.32000 +0.30	23.47	23.14	23.30	1,148,647
24 Aug 22	23.02000 -0.10	23.12	22.81	23.05	1,684,624
23 Aug 22	23.12000 -0.02	23.45	23.09	23.19	1,186,102
22 Aug 22	23.14000 -0.44	23.48	23.03	23.46	1,179,368
19 Aug 22	23.58000 -0.21	23.67	23.39	23.67	1,183,108
18 Aug 22	23.79000 +0.17	23.83	23.41	23.51	777,808
17 Aug 22	23.62000 -0.58	23.95	23.52	23.95	663,112
16 Aug 22	24.20000 +0.15	24.26	23.84	23.94	564,628
15 Aug 22	24.05000 -0.41	24.30	23.99	24.30	587,193
12 Aug 22	24.46000 +0.01	24.53	24.19	24.43	662,307
11 Aug 22	24.45000 +0.43	24.57	23.89	23.89	614,586
10 Aug 22	24.02000 +0.40	24.13	23.83	23.85	581,131
09 Aug 22	23.62000 -0.14	23.77	23.46	23.76	933,534
08 Aug 22	23.76000 +0.18	24.13	23.66	23.83	774,838
05 Aug 22	23.58000 -0.40	23.88	23.37	23.72	858,895
04 Aug 22	23.98000 -0.48	24.48	23.74	24.40	606,847
03 Aug 22	24.46000 -0.01	25.52	24.40	25.52	1,152,854
02 Aug 22	24.47000 -0.77	25.31	24.45	25.30	526,903
01 Aug 22	25.24000 -0.20	25.44	25.08	25.27	469,210
29 Jul 22	25.44000 +0.28	25.68	25.10	25.18	488,586
28 Jul 22	25.16000 +0.52	25.20	24.57	24.76	342,974
27 Jul 22	24.64000 +0.13	24.82	24.44	24.69	366,604
26 Jul 22	24.51000 -0.19	24.90	24.49	24.56	382,974
25 Jul 22	24.70000 +0.02	25.05	24.59	24.76	520,066
22 Jul 22	24.68000 -0.07	24.96	24.49	24.68	332,283
21 Jul 22	24.75000 +0.01	24.75	24.37	24.57	817,619
20 Jul 22	24.74000 -0.11	25.13	24.56	24.97	747,529
19 Jul 22	24.85000 +0.85	24.85	24.05	24.27	737,759
18 Jul 22	24.00000 +0.16	24.34	23.87	23.97	688,391
15 Jul 22	23.84000 +0.54	23.97	23.47	23.74	694,455
14 Jul 22	23.30000 -0.02	23.44	22.81	22.85	812,158
13 Jul 22	23.32000 -0.47	23.73	23.30	23.56	605,683
12 Jul 22	23.79000 +0.58	23.84	23.10	23.22	832,634
11 Jul 22	23.21000 -0.40	23.61	23.07	23.42	841,906
08 Jul 22	23.61000 -0.59	24.20	23.60	24.12	848,988
07 Jul 22	24.20000 -0.05	24.66	24.18	24.48	880,858
06 Jul 22	24.25000 -0.17	24.69	24.22	24.31	775,567
05 Jul 22	24.42000 +0.19	24.43	23.62	24.04	795,396
01 Jul 22	24.23000 +0.59	24.31	23.62	23.69	720,159
30 Jun 22	23.64000 -0.43	24.10	23.45	23.77	959,380
29 Jun 22	24.07000 -0.27	24.27	23.93	24.27	902,281
28 Jun 22	24.34000 -0.28	25.19	24.30	24.85	1,041,490
27 Jun 22	24.62000 -0.21	24.94	24.54	24.94	1,094,092
24 Jun 22	24.83000 +0.21	25.24	24.81	24.88	2,094,988
23 Jun 22	24.62000 +0.44	24.65	24.03	24.18	986,901
22 Jun 22	24.18000 +0.10	24.49	23.83	23.84	973,160
21 Jun 22	24.08000 +0.27	24.45	23.87	23.94	931,267
17 Jun 22	23.81000 +0.76	24.09	23.20	23.20	3,123,585
16 Jun 22	23.05000 -0.59	23.21	22.78	23.11	1,326,799
15 Jun 22	23.64000 +0.49	24.03	23.25	23.25	1,296,891
14 Jun 22	23.15000 +0.00	23.47	22.89	23.23	1,059,425
13 Jun 22	23.15000 -1.70	24.35	23.03	24.35	1,541,928
10 Jun 22	24.85000 -0.48	25.10	24.73	24.91	919,134
09 Jun 22	25.33000 -0.70	25.97	25.32	25.90	623,602
08 Jun 22	26.03000 -0.84	26.73	25.89	26.71	791,710
07 Jun 22	26.87000 +0.51	26.95	26.15	26.15	1,491,256
06 Jun 22	26.36000 +0.77	26.46	25.80	26.16	1,885,240
03 Jun 22	25.59000 -0.51	26.11	25.55	26.11	742,926
02 Jun 22	26.10000 +0.55	26.10	25.35	25.49	959,760
01 Jun 22	25.55000 -0.26	25.99	25.03	25.99	1,196,817
31 May 22	25.81000 -0.41	26.10	25.57	25.87	1,718,861
27 May 22	26.22000 +0.69	26.28	25.58	25.66	872,931
26 May 22	25.53000 +0.24	25.77	25.43	25.47	908,268
25 May 22	25.29000 +0.17	25.40	24.84	25.13	1,236,931
24 May 22	25.12000 +0.26	25.21	24.34	24.81	1,113,402
23 May 22	24.86000 -0.11	25.12	24.33	24.76	1,352,436
20 May 22	24.97000 +0.08	25.23	24.52	25.05	1,106,957
19 May 22	24.89000 -0.84	25.98	24.89	25.71	1,207,994
18 May 22	25.73000 -0.38	26.51	25.63	26.09	983,467
17 May 22	26.11000 +1.06	26.17	25.20	25.33	1,518,643
16 May 22	25.05000 +0.36	25.30	24.56	24.70	973,950
13 May 22	24.69000 +0.37	24.69	24.09	24.42	1,227,361
12 May 22	24.32000 +0.03	24.72	24.06	24.26	1,425,474
11 May 22	24.29000 +0.23	24.86	24.06	24.11	1,345,204
10 May 22	24.06000 -0.20	24.77	23.54	24.38	1,278,803
09 May 22	24.26000 -1.19	25.22	24.09	25.09	763,293
06 May 22	25.45000 -0.25	25.86	25.19	25.48	1,122,801
05 May 22	25.70000 -0.99	26.52	25.32	26.48	691,805
04 May 22	26.69000 +0.22	27.00	26.11	26.50	927,420
03 May 22	26.47000 +0.46	26.65	25.95	26.10	793,007
02 May 22	26.01000 -0.35	26.65	25.57	26.41	888,170
29 Apr 22	26.36000 -0.86	27.21	26.28	27.12	1,299,286
28 Apr 22	27.22000 +0.46	27.26	26.79	26.99	360,900
27 Apr 22	26.76000 -0.51	27.36	26.76	27.36	586,529
26 Apr 22	27.27000 -0.45	27.76	27.10	27.69	548,194
25 Apr 22	27.72000 +0.06	27.75	27.00	27.59	492,096
22 Apr 22	27.66000 -0.11	27.93	27.54	27.77	646,293
21 Apr 22	27.77000 +0.01	28.11	27.74	28.00	361,805
20 Apr 22	27.76000 +0.14	27.95	27.68	27.68	342,784
19 Apr 22	27.62000 +0.28	27.88	27.46	27.46	312,470
18 Apr 22	27.34000 -0.17	27.62	27.21	27.42	365,704
14 Apr 22	27.51000 -0.25	28.03	27.50	27.80	351,294
13 Apr 22	27.76000 +0.23	27.78	27.41	27.61	294,805
12 Apr 22	27.53000 -0.02	27.81	27.30	27.59	623,374
11 Apr 22	27.55000 +0.20	27.63	27.11	27.20	599,594
08 Apr 22	27.35000 -0.42	27.74	27.32	27.74	411,675
07 Apr 22	27.77000 -0.56	28.23	27.47	28.23	585,781
06 Apr 22	28.33000 -0.01	28.48	28.06	28.20	372,144
05 Apr 22	28.34000 -0.91	29.47	28.34	29.26	556,559
04 Apr 22	29.25000 -0.30	29.53	28.98	29.52	641,989
01 Apr 22	29.55000 +0.33	29.56	29.09	29.25	564,805
31 Mar 22	29.22000 -0.08	29.62	29.10	29.38	948,751
30 Mar 22	29.30000 -0.66	30.01	29.12	29.78	718,603
29 Mar 22	29.96000 +0.78	29.99	29.22	29.49	758,319
28 Mar 22	29.18000 +0.00	29.33	29.00	29.21	444,510
25 Mar 22	29.18000 +0.38	29.25	28.90	28.95	451,300
24 Mar 22	28.80000 +0.25	28.81	28.41	28.65	914,977
23 Mar 22	28.55000 -0.17	28.93	28.42	28.60	772,899
22 Mar 22	28.72000 -0.15	29.21	28.51	28.97	936,883
21 Mar 22	28.87000 +0.10	29.06	28.78	28.84	639,302
18 Mar 22	28.77000 -0.21	29.09	28.71	28.82	1,474,821
17 Mar 22	28.98000 +0.42	29.06	28.35	28.35	780,145
16 Mar 22	28.56000 +0.14	28.78	28.11	28.43	726,009
15 Mar 22	28.42000 +0.07	28.64	28.23	28.51	562,163
14 Mar 22	28.35000 -0.70	29.23	28.26	29.21	802,070
11 Mar 22	29.05000 -0.20	30.10	29.05	29.49	922,704
10 Mar 22	29.25000 +0.57	29.27	28.20	28.37	1,857,677
09 Mar 22	28.68000 +0.49	28.94	28.50	28.55	1,045,778
08 Mar 22	28.19000 +0.40	28.47	27.71	27.84	1,124,531
07 Mar 22	27.79000 -0.05	28.33	27.68	27.89	932,358
04 Mar 22	27.84000 +0.11	27.86	27.32	27.60	981,613
03 Mar 22	27.73000 +0.63	27.74	26.86	27.24	1,134,131
02 Mar 22	27.10000 +0.59	27.23	26.48	26.54	766,959
01 Mar 22	26.51000 -0.17	26.89	26.33	26.67	921,826
28 Feb 22	26.68000 -0.28	27.17	26.38	26.60	1,052,874
25 Feb 22	26.96000 +0.56	26.99	26.27	26.50	880,595
24 Feb 22	26.40000 +0.41	26.63	25.33	25.43	1,157,552
23 Feb 22	25.99000 -1.61	27.77	25.94	27.05	896,158
22 Feb 22	27.60000 -0.03	27.79	27.17	27.48	621,648
18 Feb 22	27.63000 -0.30	28.14	27.63	27.89	1,418,327
17 Feb 22	27.93000 -0.25	28.23	27.76	27.97	442,417
16 Feb 22	28.18000 +0.30	28.33	27.79	27.92	646,760
15 Feb 22	27.88000 +0.53	28.14	27.60	27.60	790,450
14 Feb 22	27.35000 -0.07	27.74	27.23	27.52	896,599
11 Feb 22	27.42000 +0.45	27.80	27.08	27.08	892,099
10 Feb 22	26.97000 -0.41	27.66	26.82	27.04	833,574
09 Feb 22	27.38000 +0.20	27.62	27.16	27.45	924,789
08 Feb 22	27.18000 +0.01	27.42	26.99	27.23	692,430
07 Feb 22	27.17000 -0.04	27.45	27.08	27.30	722,706
04 Feb 22	27.21000 +0.23	27.46	26.72	26.92	634,153
03 Feb 22	26.98000 -0.50	27.46	26.96	27.29	728,813
02 Feb 22	27.48000 +0.00	27.82	27.41	27.57	718,801
01 Feb 22	27.48000 +0.08	27.58	27.14	27.52	821,914
31 Jan 22	27.40000 +0.45	27.40	26.55	26.74	793,460
28 Jan 22	26.95000 +0.60	26.95	25.92	26.30	1,096,337
27 Jan 22	26.35000 -0.37	27.15	26.20	26.86	538,245
26 Jan 22	26.72000 -0.10	27.44	26.59	26.98	767,488
25 Jan 22	26.82000 -0.34	27.08	26.28	26.90	626,105
24 Jan 22	27.16000 +0.22	27.29	26.02	26.62	1,604,608
21 Jan 22	26.94000 -0.50	27.65	26.88	27.62	839,830
20 Jan 22	27.44000 -0.71	28.33	27.41	28.18	2,599,106
19 Jan 22	28.15000 -0.77	29.22	28.00	29.09	920,259
18 Jan 22	28.92000 -0.24	29.30	28.88	29.20	931,436
14 Jan 22	29.16000 -0.53	29.57	28.93	29.57	1,113,811
13 Jan 22	29.69000 +0.07	30.05	29.59	29.59	970,427
12 Jan 22	29.62000 -0.33	30.21	29.61	30.06	769,087
11 Jan 22	29.95000 +0.10	30.23	29.41	29.97	798,159
10 Jan 22	29.85000 -0.91	30.86	29.71	30.86	829,669
07 Jan 22	30.76000 +0.50	31.09	30.16	30.19	744,586
06 Jan 22	30.26000 +0.56	30.52	29.85	29.93	829,968
05 Jan 22	29.70000 -0.36	30.67	29.67	30.58	837,949
04 Jan 22	30.06000 +0.70	30.34	29.55	29.60	708,353
03 Jan 22	29.36000 +0.65	29.37	28.77	28.78	668,575
31 Dec 21	28.71000 -0.31	29.15	28.65	29.07	745,196
30 Dec 21	29.02000 +0.39	29.24	28.60	28.60	544,295
29 Dec 21	28.63000 -0.25	28.72	28.40	28.64	364,646
28 Dec 21	28.88000 +0.08	29.07	28.52	28.67	373,020
27 Dec 21	28.80000 +0.14	28.81	28.31	28.69	523,628
23 Dec 21	28.66000 -0.12	28.96	28.50	28.93	412,840
22 Dec 21	28.78000 +0.21	28.80	28.46	28.62	692,060
21 Dec 21	28.57000 +0.59	28.90	28.11	28.27	762,035
20 Dec 21	27.98000 -0.51	28.09	27.42	28.09	1,211,854
17 Dec 21	28.49000 +0.76	28.51	27.74	27.74	2,673,079
16 Dec 21	27.73000 -0.32	28.22	27.48	28.21	821,600
15 Dec 21	28.05000 +0.03	28.20	27.45	28.01	758,024
14 Dec 21	28.02000 -0.22	28.52	27.91	28.18	852,749
13 Dec 21	28.24000 +0.10	28.42	27.55	28.09	923,324
10 Dec 21	28.14000 -0.21	28.49	27.72	28.49	950,375
09 Dec 21	28.35000 -0.48	28.72	28.23	28.62	1,151,542
08 Dec 21	28.83000 +0.18	29.11	28.45	28.63	1,032,668
07 Dec 21	28.65000 +0.01	29.02	28.51	28.65	676,828
06 Dec 21	28.64000 +0.87	29.05	27.87	28.12	877,858
03 Dec 21	27.77000 -0.50	28.48	27.66	28.33	738,102
02 Dec 21	28.27000 +1.12	28.60	27.23	27.29	784,729
01 Dec 21	27.15000 -0.64	28.58	27.12	28.22	944,208
30 Nov 21	27.79000 -0.87	28.56	27.79	28.40	1,676,124
29 Nov 21	28.66000 -0.07	28.94	28.40	28.86	829,033
26 Nov 21	28.73000 -0.86	29.09	28.14	28.76	689,503
24 Nov 21	29.59000 -0.03	29.79	29.39	29.57	463,617
23 Nov 21	29.62000 -0.16	29.98	29.61	29.87	400,977
22 Nov 21	29.78000 -0.03	30.18	29.61	29.83	608,102
19 Nov 21	29.81000 -0.35	30.03	29.55	29.94	654,537
18 Nov 21	30.16000 -0.03	30.30	29.91	30.27	329,898
17 Nov 21	30.19000 +0.02	30.20	29.64	30.05	628,990
16 Nov 21	30.17000 -0.52	30.75	29.98	30.68	489,240
15 Nov 21	30.69000 +0.49	30.70	30.19	30.29	299,546
12 Nov 21	30.20000 -0.25	30.48	30.08	30.46	449,850
11 Nov 21	30.45000 +0.20	30.46	29.97	30.26	297,731
10 Nov 21	30.25000 +0.24	30.37	29.98	30.01	579,426
09 Nov 21	30.01000 -0.40	30.30	30.00	30.17	496,085
08 Nov 21	30.41000 +0.17	30.43	30.11	30.30	477,398
05 Nov 21	30.24000 +0.84	30.46	29.70	29.70	399,535
04 Nov 21	29.40000 -0.06	29.67	28.95	29.54	1,068,097
03 Nov 21	29.46000 +0.11	29.92	29.10	29.10	810,800
02 Nov 21	29.35000 -0.03	29.57	29.07	29.57	766,656
01 Nov 21	29.38000 +0.52	29.50	28.79	28.98	517,960
29 Oct 21	28.86000 -0.44	29.23	28.86	29.16	895,700
28 Oct 21	29.30000 +0.25	29.41	28.95	29.05	513,524
27 Oct 21	29.05000 -0.44	29.57	29.05	29.57	404,904
26 Oct 21	29.49000 +0.04	29.72	29.37	29.40	250,237
25 Oct 21	29.45000 -0.24	29.75	29.32	29.75	382,241
22 Oct 21	29.69000 -0.31	30.16	29.69	30.05	343,669
21 Oct 21	30.00000 -0.36	30.41	29.78	30.33	586,033
20 Oct 21	30.36000 +0.97	30.37	29.42	29.42	478,082
19 Oct 21	29.39000 -0.59	30.07	29.30	30.04	732,286
18 Oct 21	29.98000 -0.17	30.27	29.89	30.11	478,179
15 Oct 21	30.15000 -0.08	30.49	30.13	30.47	390,532
14 Oct 21	30.23000 +0.36	30.48	30.08	30.11	870,154
13 Oct 21	29.87000 +0.22	29.91	29.40	29.57	654,217
12 Oct 21	29.65000 -0.20	29.89	29.54	29.76	1,769,132
11 Oct 21	29.85000 -0.22	30.10	29.76	30.07	385,449
08 Oct 21	30.07000 +0.03	30.40	29.97	30.13	631,852
07 Oct 21	30.04000 +0.02	30.30	29.96	30.25	369,631
06 Oct 21	30.02000 +0.16	30.06	29.36	29.62	423,961
05 Oct 21	29.86000 -0.48	30.44	29.84	30.44	347,115
04 Oct 21	30.34000 +0.21	30.38	29.99	30.04	433,303
01 Oct 21	30.13000 +0.52	30.36	29.63	29.76	313,839
30 Sep 21	29.61000 -0.47	30.16	29.61	30.16	729,353
29 Sep 21	30.08000 +0.13	30.36	29.96	30.01	249,100
28 Sep 21	29.95000 -0.03	30.07	29.67	29.80	489,357
27 Sep 21	29.98000 +0.05	30.44	29.90	29.90	697,256
24 Sep 21	29.93000 -0.30	30.35	29.92	30.16	1,066,084
23 Sep 21	30.23000 +0.15	30.46	30.10	30.12	581,242
22 Sep 21	30.08000 +0.12	30.39	29.93	30.05	844,873
21 Sep 21	29.96000 +0.29	30.41	29.88	29.91	1,132,498
20 Sep 21	29.67000 +0.13	29.87	29.15	29.24	927,836
17 Sep 21	29.54000 -0.37	30.07	29.45	29.90	1,960,599
16 Sep 21	29.91000 +0.28	30.18	29.51	29.66	1,005,287
15 Sep 21	29.63000 +0.31	29.85	29.30	29.37	612,505
14 Sep 21	29.32000 -0.46	29.98	29.20	29.90	495,786
13 Sep 21	29.78000 +0.43	30.00	29.41	29.56	665,295
10 Sep 21	29.35000 -0.58	29.97	29.33	29.97	692,458
09 Sep 21	29.93000 -0.58	30.49	29.93	30.35	306,772
08 Sep 21	30.51000 +0.06	30.68	30.26	30.34	504,969
07 Sep 21	30.45000 -0.05	30.58	30.13	30.51	545,397
03 Sep 21	30.50000 -0.29	30.67	29.97	30.61	560,639
02 Sep 21	30.79000 +0.11	30.91	30.28	30.68	1,004,541
01 Sep 21	30.68000 +0.55	30.94	30.02	30.21	584,185
31 Aug 21	30.13000 +0.23	30.43	29.89	29.90	691,441
30 Aug 21	29.90000 -0.04	29.97	29.57	29.88	610,102
27 Aug 21	29.94000 +0.47	30.21	29.61	29.65	507,736
26 Aug 21	29.47000 -0.38	30.10	29.47	29.87	646,828
25 Aug 21	29.85000 +0.44	30.10	29.29	29.52	728,724
24 Aug 21	29.41000 +0.05	29.53	29.15	29.35	266,724
23 Aug 21	29.36000 +0.07	29.52	29.24	29.38	323,152
20 Aug 21	29.29000 -0.11	29.60	29.15	29.25	714,830
19 Aug 21	29.40000 -0.02	29.68	29.17	29.30	751,891
18 Aug 21	29.42000 -0.38	29.84	29.39	29.70	551,259
17 Aug 21	29.80000 -0.24	30.06	29.48	29.91	581,709
16 Aug 21	30.04000 -0.47	30.68	30.01	30.35	346,013
13 Aug 21	30.51000 +0.48	30.53	29.99	30.20	320,417
12 Aug 21	30.03000 -0.47	30.41	29.91	30.22	572,239
11 Aug 21	30.50000 +0.35	30.60	30.15	30.33	258,886
10 Aug 21	30.15000 -0.56	30.85	30.06	30.81	668,222
09 Aug 21	30.71000 -0.34	30.98	30.65	30.98	290,488
06 Aug 21	31.05000 +0.02	31.38	30.86	31.24	520,184
05 Aug 21	31.03000 +0.19	31.30	30.88	31.13	356,503
04 Aug 21	30.84000 -1.11	31.89	30.75	31.55	572,605
03 Aug 21	31.95000 -0.30	32.24	31.57	32.24	417,108
02 Aug 21	32.25000 -0.38	33.32	32.19	32.85	389,720
30 Jul 21	32.63000 -0.15	33.29	32.59	32.74	472,970
29 Jul 21	32.78000 +0.16	33.22	32.77	32.88	276,641
28 Jul 21	32.62000 -0.21	33.00	32.44	32.88	304,975
27 Jul 21	32.83000 -0.08	32.98	32.63	32.74	344,363
26 Jul 21	32.91000 -0.09	33.25	32.81	33.09	658,259
23 Jul 21	33.00000 +0.09	33.18	32.75	32.94	311,648
22 Jul 21	32.91000 -0.87	33.57	32.87	33.57	469,634
21 Jul 21	33.78000 +0.56	34.02	33.24	33.31	475,566
20 Jul 21	33.22000 +1.48	33.60	31.80	31.94	986,217
19 Jul 21	31.74000 -1.21	32.86	31.62	32.54	1,138,547
16 Jul 21	32.95000 +0.33	33.25	32.75	32.87	462,733
15 Jul 21	32.62000 +0.43	32.94	32.10	32.21	1,131,087
14 Jul 21	32.19000 +0.13	32.27	31.98	32.06	337,754
13 Jul 21	32.06000 -0.42	32.48	31.98	32.45	546,322
12 Jul 21	32.48000 +0.64	32.55	31.74	31.79	998,475
09 Jul 21	31.84000 +0.62	31.88	31.20	31.58	3,412,662
08 Jul 21	31.22000 -0.23	31.54	31.00	31.17	1,943,588
07 Jul 21	31.45000 -0.34	32.03	31.36	31.78	598,541
06 Jul 21	31.79000 +0.32	31.88	31.30	31.49	965,024
02 Jul 21	31.47000 -0.18	31.97	31.32	31.68	567,819
01 Jul 21	31.65000 +0.14	32.02	31.50	31.50	636,027
30 Jun 21	31.51000 -0.07	31.81	31.40	31.40	664,143
29 Jun 21	31.58000 -0.55	32.19	31.54	32.13	826,598
28 Jun 21	32.13000 -1.04	33.11	31.87	33.11	652,798
25 Jun 21	33.17000 +0.17	33.19	32.79	32.98	1,091,565
24 Jun 21	33.00000 +0.00	33.16	32.76	33.07	1,255,835
23 Jun 21	33.00000 -0.27	33.40	32.97	33.24	3,120,855
22 Jun 21	33.27000 -0.51	33.79	33.25	33.79	611,304
21 Jun 21	33.78000 +0.91	33.85	32.84	33.12	957,573
18 Jun 21	32.87000 -0.34	33.30	32.84	32.99	1,087,842
17 Jun 21	33.21000 -0.30	33.46	32.77	33.46	390,602
16 Jun 21	33.51000 -0.65	34.20	33.49	34.06	332,369
15 Jun 21	34.16000 -0.64	34.86	34.12	34.70	320,851
14 Jun 21	34.80000 -0.16	34.98	34.68	34.93	334,345
11 Jun 21	34.96000 +0.17	34.96	34.50	34.74	378,888
10 Jun 21	34.79000 +0.09	34.98	34.68	34.93	369,387
09 Jun 21	34.70000 +0.30	34.73	34.30	34.30	443,796
08 Jun 21	34.40000 +0.33	34.57	34.11	34.16	421,235
07 Jun 21	34.07000 +0.19	34.39	33.74	33.91	478,711
04 Jun 21	33.88000 -0.14	34.23	33.83	34.07	406,737
03 Jun 21	34.02000 +0.26	34.15	33.46	33.73	713,217
02 Jun 21	33.76000 +0.18	33.82	33.47	33.80	916,565
01 Jun 21	33.58000 +1.37	33.65	32.16	32.24	709,516
28 May 21	32.21000 +0.51	32.23	31.74	31.89	457,651
27 May 21	31.70000 -0.20	32.03	31.66	32.03	585,981
26 May 21	31.90000 +0.17	32.15	31.68	31.82	542,386
25 May 21	31.73000 -0.70	32.40	31.71	32.24	758,283
24 May 21	32.43000 +0.28	32.62	32.13	32.25	432,926
21 May 21	32.15000 +0.10	32.26	31.84	32.11	395,193
20 May 21	32.05000 +0.35	32.18	31.58	31.60	316,788
19 May 21	31.70000 -0.09	31.76	31.21	31.61	403,443
18 May 21	31.79000 +0.59	32.05	31.06	31.23	734,996
17 May 21	31.20000 -0.06	31.38	31.13	31.19	401,608
14 May 21	31.26000 +0.08	31.45	31.17	31.28	526,856
13 May 21	31.18000 +0.37	31.47	30.77	30.86	501,051
12 May 21	30.81000 -1.19	31.82	30.71	31.55	416,803
11 May 21	32.00000 -0.17	32.10	31.62	31.89	502,954
10 May 21	32.17000 +0.01	32.76	32.08	32.44	464,200
07 May 21	32.16000 -0.15	32.41	31.93	32.24	295,029
06 May 21	32.31000 +0.76	32.53	31.56	31.57	512,998
05 May 21	31.55000 -0.45	31.81	30.72	31.74	582,200
04 May 21	32.00000 -0.07	32.41	31.95	32.14	596,376
03 May 21	32.07000 -0.54	32.88	31.98	32.88	448,140
30 Apr 21	32.61000 +0.17	32.72	32.19	32.45	496,837
29 Apr 21	32.44000 +0.05	32.88	32.37	32.59	245,892
28 Apr 21	32.39000 -0.04	32.63	32.32	32.52	250,609
27 Apr 21	32.43000 -0.25	32.90	32.33	32.57	230,140
26 Apr 21	32.68000 +0.51	32.78	32.31	32.37	276,403
23 Apr 21	32.17000 -0.07	32.46	31.91	32.35	529,301
22 Apr 21	32.24000 -0.32	32.69	32.22	32.69	445,471
21 Apr 21	32.56000 +0.32	32.79	32.05	32.31	333,025
20 Apr 21	32.24000 -0.12	32.55	32.19	32.22	398,841
19 Apr 21	32.36000 -0.02	32.50	32.10	32.48	602,825
16 Apr 21	32.38000 +0.03	32.54	32.06	32.54	279,011
15 Apr 21	32.35000 +0.29	32.36	31.98	32.15	276,188
14 Apr 21	32.06000 -0.10	32.47	32.02	32.18	247,199
13 Apr 21	32.16000 +0.16	32.21	31.74	31.97	311,544
12 Apr 21	32.00000 -0.07	32.14	31.90	32.02	274,497
09 Apr 21	32.07000 -0.10	32.27	31.83	32.26	353,629
08 Apr 21	32.17000 -0.23	32.45	31.91	32.18	344,109
07 Apr 21	32.40000 -0.31	32.94	31.91	32.82	302,453
06 Apr 21	32.71000 +0.48	32.83	32.15	32.15	467,033
05 Apr 21	32.23000 -0.22	32.63	31.61	32.63	617,868
01 Apr 21	32.45000 +0.66	32.48	31.71	31.89	821,750
31 Mar 21	31.79000 -0.51	32.41	31.70	32.17	720,803
30 Mar 21	32.30000 +0.52	32.30	31.62	31.78	365,458
29 Mar 21	31.78000 -0.41	32.65	31.63	32.06	585,016
26 Mar 21	32.19000 +0.83	32.47	31.50	31.53	343,911
25 Mar 21	31.36000 +0.02	31.45	30.27	31.25	691,460
24 Mar 21	31.34000 +0.30	32.31	31.13	31.25	791,436
23 Mar 21	31.04000 -0.62	31.83	30.93	31.42	744,672
22 Mar 21	31.66000 +0.13	31.66	31.22	31.40	649,585
19 Mar 21	31.53000 -0.98	32.54	31.51	32.47	1,118,582
18 Mar 21	32.51000 -0.38	33.12	32.27	32.88	511,114
17 Mar 21	32.89000 +0.03	33.20	32.53	33.02	509,383
16 Mar 21	32.86000 -0.78	33.47	32.62	33.41	437,357
15 Mar 21	33.64000 -0.05	33.86	33.13	33.66	450,571
12 Mar 21	33.69000 +0.91	33.69	33.05	33.05	426,992
11 Mar 21	32.78000 -0.07	33.15	32.57	32.94	452,802
10 Mar 21	32.85000 +0.35	32.98	32.25	32.49	375,552
09 Mar 21	32.50000 -0.45	33.13	32.42	33.00	555,806
08 Mar 21	32.95000 +0.58	33.47	32.33	32.61	659,381
05 Mar 21	32.37000 +0.17	32.77	31.82	32.54	358,289
04 Mar 21	32.20000 -0.34	32.84	31.74	32.44	444,165
03 Mar 21	32.54000 +0.45	33.11	32.19	32.19	559,253
02 Mar 21	32.09000 +0.17	32.41	31.63	31.79	408,698
01 Mar 21	31.92000 +0.17	32.49	31.90	32.25	462,944
26 Feb 21	31.75000 -0.51	32.45	31.53	32.22	582,332
25 Feb 21	32.26000 -0.65	33.23	32.23	33.03	459,760
24 Feb 21	32.91000 -0.10	33.30	32.17	33.06	454,605
23 Feb 21	33.01000 +0.69	33.16	32.31	32.36	331,254
22 Feb 21	32.32000 +0.81	32.58	31.43	31.55	244,996
19 Feb 21	31.51000 +0.00	31.71	31.40	31.62	286,105
18 Feb 21	31.51000 -0.31	31.97	31.46	31.73	281,080
17 Feb 21	31.82000 -0.26	32.12	31.58	32.12	265,633
16 Feb 21	32.08000 -0.68	32.92	32.08	32.83	282,904
12 Feb 21	32.76000 +0.20	32.90	32.42	32.64	332,900
11 Feb 21	32.56000 +0.20	32.82	32.23	32.36	405,354
10 Feb 21	32.36000 +0.39	32.87	32.01	32.10	210,281
09 Feb 21	31.97000 -0.14	32.33	31.85	32.30	212,914
08 Feb 21	32.11000 +0.90	32.19	31.10	31.40	250,759
05 Feb 21	31.21000 +0.19	31.39	30.92	31.29	255,528
04 Feb 21	31.02000 +0.32	31.22	30.70	30.79	285,201
03 Feb 21	30.70000 -0.11	30.91	30.18	30.75	278,373
02 Feb 21	30.81000 +0.35	30.92	30.01	30.67	495,760
01 Feb 21	30.46000 +0.60	30.46	29.53	29.98	341,418
29 Jan 21	29.86000 -0.32	30.35	29.77	30.11	486,645
28 Jan 21	30.18000 +0.17	30.63	29.84	30.06	513,301
27 Jan 21	30.01000 -0.94	30.84	29.85	30.67	438,253
26 Jan 21	30.95000 -0.17	31.67	30.90	31.42	307,823
25 Jan 21	31.12000 -0.27	31.44	30.81	30.99	338,595
22 Jan 21	31.39000 +0.02	31.50	30.86	31.03	413,670
21 Jan 21	31.37000 -0.49	31.74	30.91	31.74	197,856
20 Jan 21	31.86000 +0.21	32.30	31.44	31.66	371,433
19 Jan 21	31.65000 -0.28	32.04	31.53	32.03	415,195
15 Jan 21	31.93000 +0.31	32.00	31.16	31.35	347,952
14 Jan 21	31.62000 +0.51	31.79	31.08	31.48	246,585
13 Jan 21	31.11000 +0.62	31.16	30.50	30.56	290,662
12 Jan 21	30.49000 +0.36	30.52	29.71	30.03	406,435
11 Jan 21	30.13000 +0.02	30.24	29.68	29.78	467,318
08 Jan 21	30.11000 +0.12	30.31	29.90	30.05	278,755
07 Jan 21	29.99000 -0.75	30.70	29.89	30.70	480,148
06 Jan 21	30.74000 +0.65	31.22	30.19	30.28	444,808
05 Jan 21	30.09000 -0.07	30.77	29.99	30.25	385,177
04 Jan 21	30.16000 -1.11	31.38	30.15	31.30	362,996
31 Dec 20	31.27000 +0.33	31.38	30.46	30.91	347,796
30 Dec 20	30.94000 +0.34	31.19	30.44	30.79	371,099
29 Dec 20	30.60000 -0.61	31.57	30.40	31.34	350,990
28 Dec 20	31.21000 +0.33	31.35	30.61	30.91	340,625
24 Dec 20	30.88000 +0.11	30.94	30.39	30.71	140,851
23 Dec 20	30.77000 -0.39	31.68	30.69	31.28	449,403
22 Dec 20	31.16000 +0.26	31.21	30.62	31.10	905,552
21 Dec 20	30.90000 +0.29	31.02	29.57	29.99	629,018
18 Dec 20	30.61000 -1.18	31.71	30.44	31.71	1,331,187
17 Dec 20	31.79000 +0.11	32.06	31.31	31.76	514,685
16 Dec 20	31.68000 -0.40	32.38	31.53	32.38	564,082
15 Dec 20	32.08000 +0.81	32.09	31.07	31.52	582,889
14 Dec 20	31.27000 -0.17	31.94	31.24	31.74	519,167
11 Dec 20	31.44000 -0.18	31.88	31.24	31.40	269,111
10 Dec 20	31.62000 -0.15	31.96	31.50	31.55	466,480
09 Dec 20	31.77000 -0.28	32.12	31.55	32.12	324,004
08 Dec 20	32.05000 +0.09	32.22	31.54	31.60	927,396
07 Dec 20	31.96000 -0.69	32.83	31.90	32.64	319,354
04 Dec 20	32.65000 +0.73	32.81	32.08	32.19	378,078
03 Dec 20	31.92000 +0.37	32.23	31.70	31.73	505,928
02 Dec 20	31.55000 +0.33	31.74	30.98	31.12	449,973
01 Dec 20	31.22000 +0.48	31.74	31.00	31.20	603,323
30 Nov 20	30.74000 -1.33	32.00	30.69	31.78	885,460
27 Nov 20	32.07000 -0.10	32.58	31.81	32.38	178,244
25 Nov 20	32.17000 -0.50	32.73	31.80	32.67	762,803
24 Nov 20	32.67000 +0.51	33.57	32.53	32.83	995,363
23 Nov 20	32.16000 +0.06	32.71	32.07	32.50	890,235
20 Nov 20	32.10000 +0.97	32.32	30.87	31.09	2,556,195
19 Nov 20	31.13000 +0.29	31.19	30.33	30.66	571,595
18 Nov 20	30.84000 -0.42	31.43	30.75	31.30	596,189
17 Nov 20	31.26000 +0.46	31.39	30.11	30.38	374,239
16 Nov 20	30.80000 +1.02	31.36	29.92	30.78	884,007
13 Nov 20	29.78000 +1.68	29.97	28.16	28.20	759,280
12 Nov 20	28.10000 -0.52	28.47	27.46	28.03	625,402
11 Nov 20	28.62000 -0.69	29.32	27.77	29.32	796,559
10 Nov 20	29.31000 +1.22	29.59	27.92	28.32	708,789
09 Nov 20	28.09000 +4.39	28.43	25.91	25.91	1,093,188
06 Nov 20	23.70000 -0.71	24.59	23.17	24.45	747,300
05 Nov 20	24.41000 +0.43	24.52	24.06	24.09	606,872
04 Nov 20	23.98000 -0.77	25.54	23.95	24.77	495,371
03 Nov 20	24.75000 +0.80	24.89	24.20	24.35	449,627
02 Nov 20	23.95000 +0.60	23.96	23.26	23.66	398,189
30 Oct 20	23.35000 +0.36	23.35	22.63	22.85	658,857
29 Oct 20	22.99000 -0.14	23.43	22.69	22.98	498,087
28 Oct 20	23.13000 -1.03	23.77	22.99	23.65	858,539
27 Oct 20	24.16000 -1.21	25.58	24.14	25.31	426,860
26 Oct 20	25.37000 -0.48	25.82	25.16	25.68	506,252
23 Oct 20	25.85000 +0.05	26.20	25.63	25.83	372,909
22 Oct 20	25.80000 +0.46	25.88	25.32	25.47	678,030
21 Oct 20	25.34000 -0.13	25.50	25.11	25.42	398,700
20 Oct 20	25.47000 +0.17	25.66	25.37	25.52	406,822
19 Oct 20	25.30000 -0.67	26.06	25.24	26.04	544,899
16 Oct 20	25.97000 -0.28	26.39	25.88	26.31	622,358
15 Oct 20	26.25000 +0.13	26.34	25.79	25.79	607,855
14 Oct 20	26.12000 -0.63	26.83	26.09	26.68	486,411
13 Oct 20	26.75000 -1.02	27.54	26.72	27.54	439,612
12 Oct 20	27.77000 +0.15	27.83	27.23	27.55	398,768
09 Oct 20	27.62000 -0.18	28.00	27.24	28.00	395,056
08 Oct 20	27.80000 +0.38	27.84	27.44	27.57	635,834
07 Oct 20	27.42000 -0.19	27.82	27.30	27.67	356,238
06 Oct 20	27.61000 -0.23	28.10	27.45	28.04	486,108
05 Oct 20	27.84000 +0.22	27.93	27.38	27.89	313,776
02 Oct 20	27.62000 +0.30	27.71	26.70	26.79	580,571
01 Oct 20	27.32000 +0.58	27.32	26.68	26.76	445,375
30 Sep 20	26.74000 -0.30	27.56	26.44	27.23	801,066
29 Sep 20	27.04000 -0.19	27.21	26.69	27.09	760,433
28 Sep 20	27.23000 +0.99	27.40	26.57	26.67	652,771
25 Sep 20	26.24000 +0.31	26.26	25.62	25.83	696,325
24 Sep 20	25.93000 +0.11	26.25	25.55	25.72	813,666
23 Sep 20	25.82000 -0.41	26.26	25.74	26.12	1,070,535
22 Sep 20	26.23000 +0.46	26.66	25.83	25.83	918,033
21 Sep 20	25.77000 -0.79	26.24	25.31	26.24	1,394,383
18 Sep 20	26.56000 -0.94	27.42	26.46	27.34	2,547,613
17 Sep 20	27.50000 -0.38	27.82	27.34	27.67	757,463
16 Sep 20	27.88000 +0.14	28.13	27.49	27.74	746,091
15 Sep 20	27.74000 +0.15	28.16	27.68	27.75	560,112
14 Sep 20	27.59000 +1.10	27.83	26.59	26.68	719,189
11 Sep 20	26.49000 -0.61	27.07	26.32	27.07	913,235
10 Sep 20	27.10000 -0.36	27.43	26.89	27.35	619,185
09 Sep 20	27.46000 +0.09	27.92	27.05	27.49	536,290
08 Sep 20	27.37000 -0.43	27.61	26.83	27.61	556,368
04 Sep 20	27.80000 +0.03	28.12	27.12	27.94	308,158
03 Sep 20	27.77000 +0.31	28.40	27.49	27.49	358,798
02 Sep 20	27.46000 +0.06	27.57	27.11	27.37	555,048
01 Sep 20	27.40000 -0.27	27.77	27.19	27.50	284,929
31 Aug 20	27.67000 -0.19	27.85	27.28	27.76	526,492
28 Aug 20	27.86000 -0.41	28.30	27.54	28.28	305,615
27 Aug 20	28.27000 +0.53	28.46	27.85	27.85	671,175
26 Aug 20	27.74000 -0.05	28.03	27.50	27.95	379,831
25 Aug 20	27.79000 -0.04	28.00	27.45	27.90	357,807
24 Aug 20	27.83000 +0.59	27.84	26.94	27.32	203,363
21 Aug 20	27.24000 +0.00	27.32	26.69	27.14	655,003
20 Aug 20	27.24000 -0.08	27.65	27.20	27.40	330,476
19 Aug 20	27.32000 -0.28	27.77	27.08	27.69	526,725
18 Aug 20	27.60000 -0.04	27.66	27.23	27.60	393,924
17 Aug 20	27.64000 -0.01	27.76	27.23	27.61	611,842
14 Aug 20	27.65000 +0.05	28.11	27.44	27.46	485,595
13 Aug 20	27.60000 -0.96	28.53	27.50	28.38	715,885
12 Aug 20	28.56000 -0.29	29.02	28.13	29.00	384,452
11 Aug 20	28.85000 +0.19	29.35	28.57	29.00	462,189
10 Aug 20	28.66000 +0.26	29.10	28.40	28.48	339,802
07 Aug 20	28.40000 +0.11	28.59	28.02	28.21	343,652
06 Aug 20	28.29000 -0.06	28.50	28.02	28.04	312,289
05 Aug 20	28.35000 -0.36	29.02	27.94	28.63	393,828
04 Aug 20	28.71000 +0.35	28.97	28.30	28.31	366,937
03 Aug 20	28.36000 -0.65	29.15	28.10	29.15	465,897
31 Jul 20	29.01000 -0.41	29.30	28.41	29.30	570,984
30 Jul 20	29.42000 -0.42	29.58	28.88	29.28	326,915
29 Jul 20	29.84000 +0.32	30.06	29.38	29.69	337,276
28 Jul 20	29.52000 +0.63	29.77	28.69	28.75	364,693
27 Jul 20	28.89000 +0.09	29.00	28.21	28.67	335,336
24 Jul 20	28.80000 -0.29	29.20	28.77	29.08	237,360
23 Jul 20	29.09000 -0.26	29.50	28.99	29.16	364,432
22 Jul 20	29.35000 +0.61	29.39	28.35	28.35	202,587
21 Jul 20	28.74000 +0.12	29.12	28.63	28.87	201,806
20 Jul 20	28.62000 -0.53	29.27	28.48	29.20	195,388
17 Jul 20	29.15000 +0.31	29.20	28.67	28.98	325,780
16 Jul 20	28.84000 -0.32	29.19	28.74	28.89	374,119
15 Jul 20	29.16000 -0.05	29.96	29.11	29.93	449,063
14 Jul 20	29.21000 -0.11	29.61	28.94	29.27	282,733
13 Jul 20	29.32000 +0.16	29.92	29.08	29.32	336,182
10 Jul 20	29.16000 +0.73	29.16	28.41	28.41	512,048
09 Jul 20	28.43000 -0.11	28.65	27.81	28.42	661,513
08 Jul 20	28.54000 -0.60	29.27	28.20	29.06	530,577
07 Jul 20	29.14000 -0.90	29.64	29.07	29.64	655,454
06 Jul 20	30.04000 +0.25	30.54	29.84	30.49	495,971
02 Jul 20	29.79000 +0.08	30.46	29.56	30.30	355,320
01 Jul 20	29.71000 +0.14	30.15	29.56	29.62	322,342
30 Jun 20	29.57000 -0.08	30.12	29.43	29.60	578,586
29 Jun 20	29.65000 +0.30	29.80	29.09	29.70	520,640
26 Jun 20	29.35000 -0.23	29.48	28.77	29.37	822,577
25 Jun 20	29.58000 +0.63	29.61	28.55	28.80	410,546
24 Jun 20	28.95000 -1.10	29.64	28.18	29.64	649,738
23 Jun 20	30.05000 -0.20	30.67	29.70	30.50	592,329
22 Jun 20	30.25000 -0.03	30.30	29.25	30.07	678,852
19 Jun 20	30.28000 -0.20	31.02	30.09	30.93	2,202,793
18 Jun 20	30.48000 -0.48	30.91	30.31	30.48	408,776
17 Jun 20	30.96000 -1.14	32.24	30.93	32.24	513,354
16 Jun 20	32.10000 +1.26	32.42	31.50	32.23	541,777
15 Jun 20	30.84000 +0.06	30.99	29.22	29.61	828,288
12 Jun 20	30.78000 +1.15	30.99	29.60	30.85	749,595
11 Jun 20	29.63000 -2.54	31.07	29.31	30.49	694,770
10 Jun 20	32.17000 -1.56	33.41	32.03	33.41	372,818
09 Jun 20	33.73000 +0.12	33.93	32.41	32.65	511,022
08 Jun 20	33.61000 +0.31	34.08	33.38	33.87	720,902
05 Jun 20	33.30000 +1.27	34.24	33.08	33.38	644,400
04 Jun 20	32.03000 -0.02	32.06	31.04	31.85	470,880
03 Jun 20	32.05000 +1.00	32.44	31.57	31.57	570,939
02 Jun 20	31.05000 +0.79	31.48	30.34	30.66	591,742
01 Jun 20	30.26000 +0.53	30.61	29.53	29.89	581,284
29 May 20	29.73000 -1.21	30.45	29.63	30.45	971,220
28 May 20	30.94000 +0.01	31.32	30.52	31.32	562,026
27 May 20	30.93000 -0.16	31.90	30.49	31.82	542,081
26 May 20	31.09000 +2.38	31.11	29.86	29.86	480,008
22 May 20	28.71000 -0.59	29.50	28.54	29.47	332,553
21 May 20	29.30000 +0.20	29.56	28.88	28.88	761,034
20 May 20	29.10000 +0.83	29.13	28.37	28.50	364,280
19 May 20	28.27000 -1.14	29.21	28.26	29.21	398,303
18 May 20	29.41000 +2.24	29.59	27.91	28.32	513,722
15 May 20	27.17000 -0.83	27.90	26.69	27.82	934,428
14 May 20	28.00000 -0.53	28.32	27.06	27.98	736,529
13 May 20	28.53000 -1.89	30.18	28.41	30.09	1,168,543
12 May 20	30.42000 -1.72	32.19	30.23	31.86	1,044,848
11 May 20	32.14000 -0.44	32.93	31.83	32.14	565,141
08 May 20	32.58000 +0.56	33.22	32.31	32.70	560,825
07 May 20	32.02000 +0.27	32.74	31.68	32.19	605,018
06 May 20	31.75000 -0.84	33.37	31.69	32.87	1,971,522
05 May 20	32.59000 +0.20	33.11	32.35	32.97	335,580
04 May 20	32.39000 -0.62	32.70	31.82	32.54	528,474
01 May 20	33.01000 -0.94	33.33	32.58	32.99	414,515
30 Apr 20	33.95000 -0.62	34.52	33.48	33.89	599,188
29 Apr 20	34.57000 +1.18	34.70	33.69	33.75	465,569
28 Apr 20	33.39000 +0.62	34.28	33.32	33.77	351,558
27 Apr 20	32.77000 +1.03	33.05	31.90	31.98	404,807
24 Apr 20	31.74000 -0.23	32.32	31.30	32.20	308,919
23 Apr 20	31.97000 +0.53	32.28	31.28	31.64	680,366
22 Apr 20	31.44000 +0.20	31.90	31.03	31.56	585,293
21 Apr 20	31.24000 +0.15	31.58	30.29	30.29	912,328
20 Apr 20	31.09000 -1.68	32.77	31.08	32.13	467,959
17 Apr 20	32.77000 +0.83	33.36	32.52	32.87	728,907
16 Apr 20	31.94000 +0.00	32.33	31.23	32.03	521,208
15 Apr 20	31.94000 -0.74	32.30	31.27	31.56	487,940
14 Apr 20	32.68000 +0.86	33.60	32.43	32.56	517,666
13 Apr 20	31.82000 -1.20	32.81	31.30	32.59	794,093
09 Apr 20	33.02000 +1.77	33.89	31.94	31.94	692,900
08 Apr 20	31.25000 +1.68	31.40	29.46	29.63	804,173
07 Apr 20	29.57000 +0.15	31.53	29.34	30.69	1,201,414
06 Apr 20	29.42000 +1.23	30.20	28.83	29.37	587,927
03 Apr 20	28.19000 -0.84	29.46	27.99	28.46	779,365
02 Apr 20	29.03000 -0.28	30.16	28.56	29.00	928,375
01 Apr 20	29.31000 -2.52	30.43	28.59	30.43	825,946
31 Mar 20	31.83000 +0.99	31.92	29.92	30.58	1,269,092
30 Mar 20	30.84000 -0.18	31.36	29.95	31.26	912,372
27 Mar 20	31.02000 +0.67	31.30	28.91	29.37	909,918
26 Mar 20	30.35000 +2.13	30.84	28.39	28.47	838,859
25 Mar 20	28.22000 +1.76	29.00	26.05	26.24	869,074
24 Mar 20	26.46000 +1.70	26.60	24.75	25.76	1,281,933
23 Mar 20	24.76000 -1.59	25.73	21.88	24.67	1,607,416
20 Mar 20	26.35000 -2.35	29.21	26.02	28.79	1,493,860
19 Mar 20	28.70000 -1.95	31.07	28.26	30.46	1,190,684
18 Mar 20	30.65000 -0.58	31.12	28.33	29.15	1,879,323
17 Mar 20	31.23000 +3.65	32.04	27.70	28.24	1,930,916
16 Mar 20	27.58000 -6.22	31.55	27.54	30.50	1,450,064
13 Mar 20	33.80000 +3.74	33.81	31.21	32.25	1,536,325
12 Mar 20	30.06000 -2.90	32.21	29.14	30.76	1,291,189
11 Mar 20	32.96000 -3.05	34.95	32.50	34.95	935,387
10 Mar 20	36.01000 +1.07	36.03	33.53	35.76	1,051,544
09 Mar 20	34.94000 -3.12	36.12	34.34	35.00	648,935
06 Mar 20	38.06000 -0.95	38.19	36.89	38.06	441,641
05 Mar 20	39.01000 -0.51	39.32	38.55	38.81	483,702
04 Mar 20	39.52000 +1.20	39.59	38.75	38.83	531,022
03 Mar 20	38.32000 +0.33	39.16	37.79	38.35	896,482
02 Mar 20	37.99000 +1.31	38.02	36.33	36.84	718,858
28 Feb 20	36.68000 -1.01	37.22	35.76	36.90	861,049
27 Feb 20	37.69000 -2.52	39.90	37.67	39.69	803,252
26 Feb 20	40.21000 +0.15	40.93	40.16	40.33	911,773
25 Feb 20	40.06000 -1.15	41.25	39.81	41.15	611,452
24 Feb 20	41.21000 -0.56	41.45	40.97	41.13	361,796
21 Feb 20	41.77000 -0.44	42.26	41.69	42.18	421,304
20 Feb 20	42.21000 +0.57	42.21	41.61	41.61	867,051
19 Feb 20	41.64000 -0.60	42.35	41.59	42.27	448,651
18 Feb 20	42.24000 +0.05	42.36	41.99	42.16	241,168
14 Feb 20	42.19000 +0.31	42.23	41.96	42.00	350,202
13 Feb 20	41.88000 +0.33	41.96	41.57	41.57	244,164
12 Feb 20	41.55000 +0.08	41.94	41.29	41.61	363,010
11 Feb 20	41.47000 -0.02	41.80	41.33	41.50	317,549
10 Feb 20	41.49000 +0.33	41.50	41.14	41.25	343,953
07 Feb 20	41.16000 +0.17	41.27	40.92	41.02	820,360
06 Feb 20	40.99000 -0.14	41.35	40.87	41.19	517,142
05 Feb 20	41.13000 -0.01	41.32	40.91	41.25	514,726
04 Feb 20	41.14000 +0.28	41.32	40.76	41.08	571,878
03 Feb 20	40.86000 +0.31	41.12	40.63	40.63	429,093
31 Jan 20	40.55000 -0.56	41.10	40.35	41.04	349,779
30 Jan 20	41.11000 +0.16	41.14	40.70	40.78	446,817
29 Jan 20	40.95000 +0.23	41.02	40.57	40.78	270,568
28 Jan 20	40.72000 +0.16	40.84	40.42	40.60	294,931
27 Jan 20	40.56000 -0.49	40.94	40.56	40.85	390,685
24 Jan 20	41.05000 +0.13	41.09	40.83	40.96	494,044
23 Jan 20	40.92000 +0.36	41.02	40.26	40.48	553,168
22 Jan 20	40.56000 -0.18	40.92	40.30	40.87	514,076
21 Jan 20	40.74000 +0.14	40.90	40.42	40.59	485,245
17 Jan 20	40.60000 +0.05	40.78	40.50	40.60	547,085
16 Jan 20	40.55000 +0.40	40.55	40.27	40.28	348,534
15 Jan 20	40.15000 +0.41	40.33	39.76	39.81	443,069
14 Jan 20	39.74000 +0.03	39.75	39.32	39.75	364,929
13 Jan 20	39.71000 +0.55	39.73	39.15	39.15	561,822
10 Jan 20	39.16000 -0.29	39.48	39.07	39.44	901,134
09 Jan 20	39.45000 +0.04	39.49	39.14	39.42	306,894
08 Jan 20	39.41000 +0.03	39.64	39.14	39.28	773,162
07 Jan 20	39.38000 -0.20	39.60	39.21	39.38	1,007,838
06 Jan 20	39.58000 -0.05	39.82	39.37	39.55	382,744
03 Jan 20	39.63000 +0.23	39.77	39.07	39.28	475,135
02 Jan 20	39.40000 -0.49	40.18	39.00	40.12	821,204
31 Dec 19	39.89000 +0.04	40.02	39.69	39.78	819,293
30 Dec 19	39.85000 +0.30	39.85	39.44	39.47	478,625
27 Dec 19	39.55000 -0.06	39.88	39.40	39.80	470,419
26 Dec 19	39.61000 -0.11	39.70	39.43	39.59	303,104
24 Dec 19	39.72000 -0.01	39.92	39.60	39.81	235,479
23 Dec 19	39.73000 -0.04	39.98	39.56	39.88	531,407
20 Dec 19	39.77000 -0.05	40.10	39.63	39.93	2,363,684
19 Dec 19	39.82000 +0.48	39.84	39.16	39.32	614,426
18 Dec 19	39.34000 +0.25	39.56	38.87	39.00	452,736
17 Dec 19	39.09000 -0.01	39.34	38.97	39.34	995,701
16 Dec 19	39.10000 +0.14	39.19	38.67	39.02	2,903,074
13 Dec 19	38.96000 +0.02	39.07	38.53	38.97	1,255,146
12 Dec 19	38.94000 -0.19	39.41	38.75	39.20	1,540,576
11 Dec 19	39.13000 -0.43	39.69	38.90	39.60	1,060,247
10 Dec 19	39.56000 -0.26	39.95	39.54	39.85	338,999
09 Dec 19	39.82000 +0.12	39.99	39.57	39.82	281,715
06 Dec 19	39.70000 -0.10	40.16	39.68	40.00	656,157
05 Dec 19	39.80000 +0.10	40.01	39.63	39.63	261,273
04 Dec 19	39.70000 +0.07	40.18	39.32	39.63	592,412
03 Dec 19	39.63000 +0.15	39.71	39.36	39.42	315,033
02 Dec 19	39.48000 -0.40	39.92	39.23	39.92	568,375
29 Nov 19	39.88000 -0.28	40.32	39.82	40.14	198,815
27 Nov 19	40.16000 +0.25	40.17	39.82	39.82	377,544
26 Nov 19	39.91000 +0.29	39.97	39.60	39.63	360,525
25 Nov 19	39.62000 +0.02	40.11	39.56	39.81	536,974
22 Nov 19	39.60000 +0.32	39.65	39.10	39.49	328,949
21 Nov 19	39.28000 -0.57	39.77	39.10	39.77	518,323
20 Nov 19	39.85000 -0.08	40.03	39.72	39.92	461,979
19 Nov 19	39.93000 -0.06	40.18	39.79	40.18	429,971
18 Nov 19	39.99000 +0.11	40.09	39.75	39.89	315,746
15 Nov 19	39.88000 +0.14	39.95	39.51	39.83	566,747
14 Nov 19	39.74000 +0.65	39.80	39.04	39.04	409,397
13 Nov 19	39.09000 -0.39	39.57	39.08	39.20	310,394
12 Nov 19	39.48000 -0.70	40.43	39.43	40.29	585,708
11 Nov 19	40.18000 +0.50	40.35	39.62	39.62	491,809
08 Nov 19	39.68000 +0.02	39.73	39.44	39.73	529,859
07 Nov 19	39.66000 -0.26	40.04	39.55	40.03	474,141
06 Nov 19	39.92000 +0.05	40.58	39.35	39.70	588,087
05 Nov 19	39.87000 -0.67	40.50	39.81	40.50	613,700
04 Nov 19	40.54000 +0.05	40.60	40.27	40.48	313,333
01 Nov 19	40.49000 +0.23	40.62	40.22	40.33	383,503
31 Oct 19	40.26000 -0.14	40.42	39.83	40.26	493,613
30 Oct 19	40.40000 +0.42	40.49	39.92	40.04	553,398
29 Oct 19	39.98000 +0.13	40.23	39.76	39.76	433,557
28 Oct 19	39.85000 -0.10	40.17	39.78	40.00	534,256
25 Oct 19	39.95000 +0.07	40.08	39.64	39.80	314,438
24 Oct 19	39.88000 +0.01	39.99	39.57	39.99	325,905
23 Oct 19	39.87000 +0.48	39.89	39.29	39.51	428,568
22 Oct 19	39.39000 -0.14	39.64	39.15	39.64	198,491
21 Oct 19	39.53000 +0.25	39.55	39.22	39.33	285,046
18 Oct 19	39.28000 +0.06	39.33	38.80	39.17	238,632
17 Oct 19	39.22000 +0.35	39.28	38.62	38.89	372,789
16 Oct 19	38.87000 -0.18	38.99	38.66	38.93	276,245
15 Oct 19	39.05000 +0.22	39.05	38.59	38.71	240,438
14 Oct 19	38.83000 -0.37	39.26	38.81	39.26	192,222
11 Oct 19	39.20000 +0.36	39.35	38.97	39.00	354,886
10 Oct 19	38.84000 -0.08	39.21	38.79	39.00	412,173
09 Oct 19	38.92000 +0.11	39.24	38.55	39.07	464,541
08 Oct 19	38.81000 -0.35	39.13	38.66	38.94	395,983
07 Oct 19	39.16000 -0.16	39.50	39.14	39.24	324,113
04 Oct 19	39.32000 +0.20	39.42	39.03	39.26	303,423
03 Oct 19	39.12000 +0.52	39.34	38.40	38.73	628,621
02 Oct 19	38.60000 -0.10	38.71	38.36	38.67	602,963
01 Oct 19	38.70000 -0.51	39.29	38.57	39.29	507,077
30 Sep 19	39.21000 -0.36	39.71	39.14	39.50	530,828
27 Sep 19	39.57000 -0.17	39.95	39.31	39.85	279,555
26 Sep 19	39.74000 +0.20	39.81	39.50	39.72	296,362
25 Sep 19	39.54000 +0.39	39.70	38.97	39.14	437,209
24 Sep 19	39.15000 -0.37	39.85	39.08	39.62	563,018
23 Sep 19	39.52000 +0.02	39.72	39.19	39.45	533,776
20 Sep 19	39.50000 +0.29	39.62	39.12	39.27	2,105,085
19 Sep 19	39.21000 -0.10	39.53	39.17	39.53	427,505
18 Sep 19	39.31000 -0.10	39.52	39.09	39.48	469,734
17 Sep 19	39.41000 +0.14	39.44	39.02	39.20	431,407
16 Sep 19	39.27000 +0.49	39.34	38.60	38.73	377,272
13 Sep 19	38.78000 -0.44	39.31	38.66	39.21	632,057
12 Sep 19	39.22000 +0.22	39.27	38.60	39.22	679,432
11 Sep 19	39.00000 +0.00	39.15	38.76	39.00	487,792
10 Sep 19	39.00000 -0.16	39.05	38.44	39.05	356,102
09 Sep 19	39.16000 -0.14	39.23	38.24	39.23	665,831
06 Sep 19	39.30000 +0.23	39.37	38.91	39.15	694,455
05 Sep 19	39.07000 +0.05	39.27	38.77	39.07	393,471
04 Sep 19	39.02000 +0.44	39.04	38.68	38.75	559,467
03 Sep 19	38.58000 +0.32	38.80	38.19	38.27	507,219
30 Aug 19	38.26000 +0.28	38.39	37.81	38.06	456,750
29 Aug 19	37.98000 +0.38	38.12	37.75	37.88	363,389
28 Aug 19	37.60000 -0.16	37.90	37.55	37.69	376,715
27 Aug 19	37.76000 -0.64	38.70	37.66	38.61	1,264,218
26 Aug 19	38.40000 +0.11	38.67	38.06	38.62	340,248
23 Aug 19	38.29000 -0.73	39.26	38.18	38.89	484,166
22 Aug 19	39.02000 +0.22	39.11	38.65	38.86	348,710
21 Aug 19	38.80000 +0.19	38.93	38.52	38.80	419,845
20 Aug 19	38.61000 -0.21	39.02	38.54	38.83	271,014
19 Aug 19	38.82000 -0.12	39.21	38.62	39.21	324,348
16 Aug 19	38.94000 +0.59	39.01	38.29	38.35	541,207
15 Aug 19	38.35000 +0.12	38.72	38.06	38.27	474,665
14 Aug 19	38.23000 -0.33	38.60	38.11	38.31	504,173
13 Aug 19	38.56000 +0.70	38.88	37.79	37.91	666,314
12 Aug 19	37.86000 -0.28	37.93	37.38	37.78	798,327
09 Aug 19	38.14000 -0.54	38.88	37.94	38.58	672,201
08 Aug 19	38.68000 +0.82	38.78	37.63	37.96	727,446
07 Aug 19	37.86000 +0.03	37.97	37.00	37.63	779,499
06 Aug 19	37.83000 +0.13	38.12	37.31	37.66	497,077
05 Aug 19	37.70000 -0.77	38.13	37.13	38.13	429,456
02 Aug 19	38.47000 +0.14	38.52	38.05	38.21	341,350
01 Aug 19	38.33000 -0.80	39.21	38.24	39.18	496,359
31 Jul 19	39.13000 -0.37	39.73	38.89	39.59	701,605
30 Jul 19	39.50000 +0.36	39.56	39.06	39.07	301,788
29 Jul 19	39.14000 -0.21	39.64	39.04	39.40	258,718
26 Jul 19	39.35000 +0.16	39.64	39.19	39.19	308,458
25 Jul 19	39.19000 -0.36	39.58	39.10	39.58	238,125
24 Jul 19	39.55000 +0.19	39.73	38.89	39.41	812,684
23 Jul 19	39.36000 +0.41	39.39	38.83	39.11	264,736
22 Jul 19	38.95000 -0.09	39.28	38.80	39.28	350,740
19 Jul 19	39.04000 -0.59	39.74	38.92	39.63	318,899
18 Jul 19	39.63000 +0.38	39.76	38.90	39.26	283,136
17 Jul 19	39.25000 +0.08	39.50	38.92	39.33	275,392
16 Jul 19	39.17000 -0.41	39.64	39.16	39.52	483,015
15 Jul 19	39.58000 +0.03	39.85	39.49	39.77	322,034
12 Jul 19	39.55000 -0.17	39.94	39.30	39.73	410,262
11 Jul 19	39.72000 -0.61	40.31	39.42	40.31	400,464
10 Jul 19	40.33000 +0.04	40.49	40.10	40.39	465,422
09 Jul 19	40.29000 +0.18	40.38	39.95	40.02	502,051
08 Jul 19	40.11000 +0.11	40.17	39.79	39.87	513,763
05 Jul 19	40.00000 -0.14	40.13	39.35	39.89	215,214
03 Jul 19	40.14000 +0.45	40.27	39.86	39.86	189,068
02 Jul 19	39.69000 +0.56	39.69	39.10	39.18	487,231
01 Jul 19	39.13000 -0.21	39.54	38.67	39.54	437,055
28 Jun 19	39.34000 +0.40	39.62	38.80	39.03	1,326,051
27 Jun 19	38.94000 +0.44	38.95	38.50	38.55	379,525
26 Jun 19	38.50000 -1.22	39.75	38.48	39.75	553,550
25 Jun 19	39.72000 -0.40	40.55	39.71	40.20	443,684
24 Jun 19	40.12000 -0.37	40.62	40.02	40.59	497,370
21 Jun 19	40.49000 -0.85	41.20	40.32	41.12	1,414,612
20 Jun 19	41.34000 -0.02	41.75	41.28	41.68	427,436
19 Jun 19	41.36000 -0.07	41.55	41.07	41.39	441,635
18 Jun 19	41.43000 -0.09	41.92	41.15	41.67	342,739
17 Jun 19	41.52000 +0.82	41.57	40.70	40.70	580,897
14 Jun 19	40.70000 -0.15	40.90	40.54	40.82	372,858
13 Jun 19	40.85000 +0.82	40.86	40.12	40.12	432,077
12 Jun 19	40.03000 +0.01	40.24	39.88	40.06	592,527
11 Jun 19	40.02000 -0.07	40.13	39.51	40.12	484,631
10 Jun 19	40.09000 -0.20	40.33	40.00	40.33	338,722
07 Jun 19	40.29000 +0.09	40.56	40.12	40.24	269,372
06 Jun 19	40.20000 +0.31	40.23	39.71	40.04	360,819
05 Jun 19	39.89000 +0.37	39.94	39.43	39.58	290,502
04 Jun 19	39.52000 -0.01	39.73	39.05	39.61	289,938
03 Jun 19	39.53000 +0.04	39.87	39.23	39.59	384,785
31 May 19	39.49000 +0.44	39.53	38.69	38.78	930,779
30 May 19	39.05000 -0.22	39.51	38.99	39.24	298,609
29 May 19	39.27000 -0.72	40.18	39.16	39.83	470,075
28 May 19	39.99000 -0.41	40.65	39.87	40.50	740,587
24 May 19	40.40000 +0.05	40.69	40.30	40.46	354,025
23 May 19	40.35000 -0.42	40.62	40.18	40.55	521,507
22 May 19	40.77000 -0.09	40.94	40.64	40.87	375,124
21 May 19	40.86000 +0.17	40.97	40.67	40.94	503,746
20 May 19	40.69000 -0.50	41.28	40.47	41.12	717,495
17 May 19	41.19000 -0.32	41.45	40.96	41.41	607,857
16 May 19	41.51000 +0.19	41.70	41.31	41.33	368,109
15 May 19	41.32000 +0.12	41.58	41.01	41.13	496,549
14 May 19	41.20000 +0.16	41.37	40.87	41.09	492,725
13 May 19	41.04000 -0.51	41.42	40.94	41.02	702,949
10 May 19	41.55000 +0.31	41.58	40.74	40.81	533,645
09 May 19	41.24000 -0.04	41.49	40.88	41.15	613,275
08 May 19	41.28000 -0.04	41.73	41.05	41.12	517,636
07 May 19	41.32000 -0.72	41.90	40.95	41.78	558,896
06 May 19	42.04000 -0.21	42.34	41.87	42.01	575,040
03 May 19	42.25000 +0.31	42.34	41.78	42.04	277,971
02 May 19	41.94000 -0.42	42.68	41.83	42.18	445,739
01 May 19	42.36000 -0.19	42.82	42.24	42.71	377,797
30 Apr 19	42.55000 +0.19	42.84	42.36	42.37	545,393
29 Apr 19	42.36000 -0.29	42.94	42.22	42.78	531,035
26 Apr 19	42.65000 +0.21	43.04	42.42	42.50	1,492,626
25 Apr 19	42.44000 +0.39	42.45	41.76	42.00	743,094
24 Apr 19	42.05000 +0.25	42.17	41.81	41.83	666,355
23 Apr 19	41.80000 +0.34	41.97	41.42	41.53	639,491
22 Apr 19	41.46000 -0.38	41.75	40.87	41.47	770,148
18 Apr 19	41.84000 +0.67	42.18	40.85	41.26	1,698,325
17 Apr 19	41.17000 -0.41	41.67	40.92	41.45	1,922,268
16 Apr 19	41.58000 -1.28	42.40	41.42	42.38	6,317,487
15 Apr 19	42.86000 -0.31	43.21	42.60	43.21	736,300
12 Apr 19	43.17000 +0.48	43.18	42.51	42.68	277,700
11 Apr 19	42.69000 +0.02	42.84	42.55	42.65	407,632
10 Apr 19	42.67000 +0.51	42.71	42.19	42.24	458,524
09 Apr 19	42.16000 -0.54	42.65	42.08	42.55	480,435
08 Apr 19	42.70000 +0.10	42.78	42.30	42.50	569,500
05 Apr 19	42.60000 +0.34	42.60	42.12	42.25	999,612
04 Apr 19	42.26000 +0.37	42.27	41.80	41.97	485,571
03 Apr 19	41.89000 -0.07	42.13	41.74	42.00	426,680
02 Apr 19	41.96000 +0.32	41.99	41.25	41.70	384,652
01 Apr 19	41.64000 +0.29	41.70	41.09	41.37	305,280
29 Mar 19	41.35000 -0.07	41.60	41.23	41.53	529,877
28 Mar 19	41.42000 +0.63	41.47	40.83	40.91	450,402
27 Mar 19	40.79000 -0.13	41.00	40.50	40.87	391,026
26 Mar 19	40.92000 +0.45	40.97	40.44	40.66	277,988
25 Mar 19	40.47000 -0.11	40.69	40.33	40.57	257,952
22 Mar 19	40.58000 -0.45	41.14	40.49	40.90	247,782
21 Mar 19	41.03000 +0.53	41.09	40.21	40.39	462,465
20 Mar 19	40.50000 -0.15	40.83	40.21	40.58	376,474
19 Mar 19	40.65000 -0.64	41.27	40.49	41.24	484,791
18 Mar 19	41.29000 -0.30	41.72	40.97	41.59	679,541
15 Mar 19	41.59000 +0.55	41.64	41.19	41.54	2,279,932
14 Mar 19	41.04000 +0.17	41.11	40.59	40.91	538,123
13 Mar 19	40.87000 +0.04	41.21	40.73	40.94	700,366
12 Mar 19	40.83000 +0.06	40.95	40.60	40.78	653,986
11 Mar 19	40.77000 +0.33	40.84	40.42	40.58	489,333
08 Mar 19	40.44000 +0.06	40.57	40.23	40.31	426,249
07 Mar 19	40.38000 -0.04	40.68	40.22	40.41	355,209
06 Mar 19	40.42000 -0.28	40.83	40.40	40.79	371,410
05 Mar 19	40.70000 -0.39	41.17	40.58	41.15	456,673
04 Mar 19	41.09000 +0.72	41.13	40.28	40.54	667,240
01 Mar 19	40.37000 +0.08	40.49	39.90	40.49	983,935
28 Feb 19	40.29000 +0.06	40.92	40.10	40.31	1,020,570
27 Feb 19	40.23000 -0.64	40.62	39.73	40.58	433,876
26 Feb 19	40.87000 -0.11	41.12	40.69	40.99	405,053
25 Feb 19	40.98000 +0.01	41.27	40.82	41.05	452,235
22 Feb 19	40.97000 -0.06	41.37	40.85	41.08	399,902
21 Feb 19	41.03000 +0.26	41.09	40.50	40.69	374,028
20 Feb 19	40.77000 -0.30	40.99	40.66	40.97	455,527
19 Feb 19	41.07000 +0.10	41.32	40.88	41.00	634,891
15 Feb 19	40.97000 +0.44	40.99	40.44	40.62	638,737
14 Feb 19	40.53000 +0.57	40.61	39.51	39.86	799,120
13 Feb 19	39.96000 +0.18	39.98	39.55	39.69	301,973
12 Feb 19	39.78000 +0.05	39.98	39.52	39.82	292,121
11 Feb 19	39.73000 +0.01	39.93	39.52	39.76	363,152
08 Feb 19	39.72000 +0.01	39.91	39.28	39.56	476,128
07 Feb 19	39.71000 +0.77	39.73	38.81	38.88	334,515
06 Feb 19	38.94000 -0.24	39.13	38.85	39.05	291,352
05 Feb 19	39.18000 +0.20	39.22	38.66	39.00	347,650
04 Feb 19	38.98000 +0.37	39.00	38.33	38.51	409,871
01 Feb 19	38.61000 -0.04	38.81	37.96	38.76	326,513
31 Jan 19	38.65000 +0.29	38.86	38.06	38.38	519,723
30 Jan 19	38.36000 +0.05	38.73	38.24	38.35	745,813
29 Jan 19	38.31000 +0.30	38.57	38.04	38.11	306,358
28 Jan 19	38.01000 +0.02	38.08	37.63	37.82	425,406
25 Jan 19	37.99000 +0.53	38.21	37.54	37.59	422,405
24 Jan 19	37.46000 +0.15	37.56	37.14	37.23	359,863
23 Jan 19	37.31000 -0.24	37.77	36.89	37.57	359,295
22 Jan 19	37.55000 -0.21	37.97	37.27	37.73	455,081
18 Jan 19	37.76000 +0.48	37.99	37.35	37.47	776,479
17 Jan 19	37.28000 +0.07	37.39	37.03	37.03	573,620
16 Jan 19	37.21000 +0.56	37.22	36.61	36.63	362,070
15 Jan 19	36.65000 +0.46	36.67	36.11	36.27	381,526
14 Jan 19	36.19000 -0.39	36.65	36.18	36.47	364,340
11 Jan 19	36.58000 -0.13	36.94	36.23	36.71	500,669
10 Jan 19	36.71000 +0.43	36.92	36.00	36.26	1,051,277
09 Jan 19	36.28000 -0.05	36.67	36.10	36.40	1,023,463
08 Jan 19	36.33000 +1.16	36.36	35.25	35.33	847,739
07 Jan 19	35.17000 +0.15	35.53	34.91	35.14	697,493
04 Jan 19	35.02000 +0.44	35.48	34.78	34.94	783,684
03 Jan 19	34.58000 +0.19	35.07	34.09	34.24	961,433
02 Jan 19	34.39000 -0.42	34.76	33.83	34.47	999,050
31 Dec 18	34.81000 +0.38	34.83	34.12	34.57	689,445
28 Dec 18	34.43000 +0.03	34.86	34.01	34.53	451,071
27 Dec 18	34.40000 -0.01	34.42	33.35	33.91	660,792
26 Dec 18	34.41000 +0.66	34.49	33.30	34.00	685,346
24 Dec 18	33.75000 -1.49	35.38	33.72	35.23	219,408
21 Dec 18	35.24000 -0.58	36.44	35.14	35.80	1,863,191
20 Dec 18	35.82000 -0.66	36.67	35.56	36.37	423,542
19 Dec 18	36.48000 +0.08	37.07	36.05	36.48	628,688
18 Dec 18	36.40000 +0.02	36.77	36.07	36.48	638,089
17 Dec 18	36.38000 -1.04	37.67	36.24	37.55	934,773
14 Dec 18	37.42000 -0.34	37.99	37.22	37.68	512,388
13 Dec 18	37.76000 +0.54	38.39	37.35	37.35	723,974
12 Dec 18	37.22000 -0.62	38.30	37.03	38.13	571,414
11 Dec 18	37.84000 -0.41	38.67	37.66	38.45	926,154
10 Dec 18	38.25000 -1.14	39.47	37.96	39.47	868,685
07 Dec 18	39.39000 -0.86	40.33	39.24	40.08	921,956
06 Dec 18	40.25000 +0.57	40.30	38.88	39.48	703,018
04 Dec 18	39.68000 -0.65	40.59	39.42	40.42	813,563
03 Dec 18	40.33000 +0.26	40.37	39.90	40.18	525,846
30 Nov 18	40.07000 +0.53	40.14	39.31	39.52	785,253
29 Nov 18	39.54000 +0.43	39.72	38.94	38.99	457,144
28 Nov 18	39.11000 +0.03	39.49	38.94	39.05	468,903
27 Nov 18	39.08000 -0.13	39.35	38.53	39.15	1,061,070
26 Nov 18	39.21000 -0.69	40.38	39.11	40.05	873,449
23 Nov 18	39.90000 -0.04	40.22	39.61	39.84	212,640
21 Nov 18	39.94000 -0.17	40.25	39.88	40.06	941,221
20 Nov 18	40.11000 -0.44	40.72	39.87	40.34	853,521
19 Nov 18	40.55000 +0.75	40.64	39.83	39.86	900,233
16 Nov 18	39.80000 +1.15	39.80	38.57	38.57	642,968
15 Nov 18	38.65000 +0.35	38.67	37.96	38.20	917,142
14 Nov 18	38.30000 -0.35	39.15	38.05	38.67	695,793
13 Nov 18	38.65000 -0.13	40.00	38.31	40.00	1,639,067
12 Nov 18	38.78000 -0.26	39.41	38.68	39.04	353,176
09 Nov 18	39.04000 -0.10	39.21	38.83	38.91	619,356
08 Nov 18	39.14000 -0.31	39.74	38.11	39.59	1,016,727
07 Nov 18	39.45000 -0.23	40.16	39.36	39.80	1,046,825
06 Nov 18	39.68000 +0.64	40.39	39.00	39.24	1,096,818
05 Nov 18	39.04000 +1.59	40.23	38.01	39.68	3,422,732
02 Nov 18	37.45000 +0.00	37.67	37.06	37.50	661,194
01 Nov 18	37.45000 -0.03	37.60	37.11	37.45	448,741
31 Oct 18	37.48000 -0.10	37.99	37.32	37.75	721,630
30 Oct 18	37.58000 +0.33	37.92	37.18	37.35	550,172
29 Oct 18	37.25000 +0.15	37.62	36.94	37.37	397,325
26 Oct 18	37.10000 -0.30	37.34	36.50	37.25	507,133
25 Oct 18	37.40000 +0.20	37.80	37.15	37.41	1,047,887
24 Oct 18	37.20000 +0.00	37.77	37.19	37.19	1,738,474
23 Oct 18	37.20000 +0.40	37.44	36.90	36.94	1,101,762
22 Oct 18	36.80000 +0.01	37.36	36.63	36.96	585,271
19 Oct 18	36.79000 +0.33	36.99	36.51	36.53	403,915
18 Oct 18	36.46000 -0.02	37.01	36.42	36.49	244,013
17 Oct 18	36.48000 -0.16	36.82	36.29	36.55	355,085
16 Oct 18	36.64000 +0.67	36.70	35.82	36.13	414,915
15 Oct 18	35.97000 +0.38	36.23	35.44	35.49	680,930
12 Oct 18	35.59000 -0.15	36.24	35.57	35.99	883,983
11 Oct 18	35.74000 -0.99	36.73	35.71	36.73	876,633
10 Oct 18	36.73000 -0.38	37.59	36.72	36.95	619,318
09 Oct 18	37.11000 +0.11	37.26	36.66	36.99	538,741
08 Oct 18	37.00000 +0.63	37.06	36.15	36.38	436,667
05 Oct 18	36.37000 -0.06	36.70	36.21	36.47	383,213
04 Oct 18	36.43000 -0.01	36.47	36.07	36.21	446,101
03 Oct 18	36.44000 -0.19	36.75	36.25	36.60	443,461
02 Oct 18	36.63000 +0.04	36.82	36.31	36.64	334,235
01 Oct 18	36.59000 -0.24	37.04	36.43	36.83	674,683
28 Sep 18	36.83000 +0.95	36.83	35.83	35.95	530,478
27 Sep 18	35.88000 -0.25	36.46	35.82	36.24	617,373
26 Sep 18	36.13000 -0.81	37.03	36.12	36.90	573,256
25 Sep 18	36.94000 +0.29	37.04	36.50	36.73	460,464
24 Sep 18	36.65000 -0.90	37.48	36.37	37.48	587,024
21 Sep 18	37.55000 +0.07	37.76	37.33	37.44	4,153,311
20 Sep 18	37.48000 +0.00	37.63	37.21	37.41	695,130
19 Sep 18	37.48000 +0.34	37.80	37.26	37.26	1,000,718
18 Sep 18	37.14000 +0.39	37.33	36.59	36.75	924,748
17 Sep 18	36.75000 -0.05	36.95	36.55	36.80	548,636
14 Sep 18	36.80000 -0.13	36.90	36.60	36.86	652,956
13 Sep 18	36.93000 +0.25	37.12	36.76	36.86	515,804
12 Sep 18	36.68000 -0.09	37.01	36.54	36.80	585,988
11 Sep 18	36.77000 +0.14	36.87	36.51	36.52	686,385
10 Sep 18	36.63000 +0.55	37.01	36.29	36.41	945,294
07 Sep 18	36.08000 -0.76	36.83	35.99	36.79	672,017
06 Sep 18	36.84000 -0.13	37.15	36.72	37.00	565,733
05 Sep 18	36.97000 -0.03	37.21	36.67	36.89	411,409
04 Sep 18	37.00000 -0.46	37.61	36.75	37.41	540,722
31 Aug 18	37.46000 -0.07	37.79	37.21	37.55	491,805
30 Aug 18	37.53000 +0.05	37.57	37.35	37.51	413,628
29 Aug 18	37.48000 -0.33	37.84	37.40	37.67	651,592
28 Aug 18	37.81000 +0.27	37.87	37.50	37.50	549,892
27 Aug 18	37.54000 +0.27	37.58	37.10	37.43	679,694
24 Aug 18	37.27000 +0.47	37.33	36.70	36.79	241,526
23 Aug 18	36.80000 -0.10	37.01	36.72	36.86	166,635
22 Aug 18	36.90000 -0.46	37.28	36.87	37.22	230,547
21 Aug 18	37.36000 -0.04	37.45	37.04	37.39	234,071
20 Aug 18	37.40000 -0.14	37.77	37.31	37.50	575,441
17 Aug 18	37.54000 +0.35	37.55	36.86	37.22	874,063
16 Aug 18	37.19000 +0.10	37.53	36.98	37.06	612,421
15 Aug 18	37.09000 -0.02	37.44	36.96	37.03	507,838
14 Aug 18	37.11000 +0.35	37.59	36.60	36.71	579,125
13 Aug 18	36.76000 +0.15	36.88	36.32	36.32	382,880
10 Aug 18	36.61000 -0.21	37.15	36.38	36.82	371,003
09 Aug 18	36.82000 -0.08	37.15	36.68	36.77	278,307
08 Aug 18	36.90000 -0.62	37.60	36.89	37.47	363,730
07 Aug 18	37.52000 +0.17	37.63	36.99	37.43	628,736
06 Aug 18	37.35000 +0.57	37.36	36.66	36.81	1,055,150
03 Aug 18	36.78000 +0.57	36.84	36.15	36.29	314,203
02 Aug 18	36.21000 -0.60	36.93	36.08	36.65	546,899
01 Aug 18	36.81000 +0.31	36.82	36.13	36.44	313,705
31 Jul 18	36.50000 +1.18	36.59	35.33	35.37	543,715
30 Jul 18	35.32000 +0.20	35.62	34.89	35.18	219,369
27 Jul 18	35.12000 -0.28	35.66	34.81	35.43	349,896
26 Jul 18	35.40000 -0.40	36.09	35.28	35.93	392,311
25 Jul 18	35.80000 -0.10	36.24	35.70	35.83	382,437
24 Jul 18	35.90000 -0.28	36.27	35.83	36.27	199,786
23 Jul 18	36.18000 -0.33	36.48	36.13	36.40	217,735
20 Jul 18	36.51000 -0.25	36.73	36.35	36.68	352,122
19 Jul 18	36.76000 +0.65	36.86	35.97	36.12	240,789
18 Jul 18	36.11000 -0.29	36.65	35.92	36.32	219,775
17 Jul 18	36.40000 -0.39	36.88	36.34	36.83	241,411
16 Jul 18	36.79000 -0.20	36.97	36.65	36.97	230,218
13 Jul 18	36.99000 +0.32	37.02	36.65	36.72	324,390
12 Jul 18	36.67000 -0.05	36.90	36.39	36.79	322,833
11 Jul 18	36.72000 -0.19	37.08	36.69	36.82	357,110
10 Jul 18	36.91000 -0.32	37.34	36.81	37.13	423,594
09 Jul 18	37.23000 -0.27	37.53	36.91	37.53	392,643
06 Jul 18	37.50000 +0.33	37.59	36.93	37.22	411,793
05 Jul 18	37.17000 +0.63	37.20	36.50	36.76	261,383
03 Jul 18	36.54000 +0.01	37.04	36.40	36.58	239,618
02 Jul 18	36.53000 +0.06	36.71	35.92	36.44	702,899
29 Jun 18	36.47000 -0.04	36.90	36.12	36.38	996,172
28 Jun 18	36.51000 +0.04	36.65	36.00	36.31	1,294,930
27 Jun 18	36.47000 -0.42	37.13	36.26	37.06	347,351
26 Jun 18	36.89000 -0.02	37.10	36.69	37.00	880,194
25 Jun 18	36.91000 +0.05	37.23	36.65	36.90	371,087
22 Jun 18	36.86000 -0.60	37.55	36.84	37.55	1,508,733
21 Jun 18	37.46000 -0.71	37.88	37.37	37.75	464,305
20 Jun 18	38.17000 -0.20	38.68	38.09	38.31	328,741
19 Jun 18	38.37000 -0.18	38.91	38.30	38.33	557,734
18 Jun 18	38.55000 +0.46	38.55	37.97	38.04	300,034
15 Jun 18	38.09000 +0.35	38.41	37.71	37.87	1,424,124
14 Jun 18	37.74000 +0.58	37.74	37.31	37.31	371,956
13 Jun 18	37.16000 -0.91	38.30	37.12	38.17	360,632
12 Jun 18	38.07000 +0.12	38.15	37.82	38.03	399,927
11 Jun 18	37.95000 -0.08	38.23	37.90	38.15	283,871
08 Jun 18	38.03000 -0.15	38.39	37.94	38.19	485,041
07 Jun 18	38.18000 +0.17	38.21	37.87	38.02	1,152,594
06 Jun 18	38.01000 +0.08	38.17	37.70	37.81	690,019
05 Jun 18	37.93000 +0.73	37.96	37.07	37.19	914,232
04 Jun 18	37.20000 +0.68	37.20	36.57	36.57	507,936
01 Jun 18	36.52000 -0.37	37.12	36.35	36.94	510,790
31 May 18	36.89000 -0.63	37.72	36.83	37.52	1,268,161
30 May 18	37.52000 +0.43	37.94	37.02	37.02	665,103
29 May 18	37.09000 +0.54	37.17	36.37	36.50	360,810
25 May 18	36.55000 +0.08	36.77	36.37	36.37	175,524
24 May 18	36.47000 -0.42	37.10	36.29	36.89	220,847
23 May 18	36.89000 +0.26	37.29	36.70	36.73	372,482
22 May 18	36.63000 +0.44	36.70	36.17	36.25	382,186
21 May 18	36.19000 +0.39	36.37	35.57	35.99	688,415
18 May 18	35.80000 +0.37	35.87	35.47	35.59	566,370
17 May 18	35.43000 -0.10	35.81	35.24	35.56	397,645
16 May 18	35.53000 +0.15	35.88	35.28	35.37	398,381
15 May 18	35.38000 -0.63	36.43	35.37	35.75	535,895
14 May 18	36.01000 -0.86	36.82	35.97	36.82	356,979
11 May 18	36.87000 +0.31	36.89	36.36	36.40	290,708
10 May 18	36.56000 -0.66	37.38	36.47	37.25	449,773
09 May 18	37.22000 +0.48	37.28	36.73	36.73	572,768
08 May 18	36.74000 -0.26	37.07	36.67	37.00	400,193
07 May 18	37.00000 +0.57	37.03	36.50	36.50	373,627
04 May 18	36.43000 +0.17	36.54	36.23	36.34	392,281
03 May 18	36.26000 -0.15	36.56	36.22	36.28	307,150
02 May 18	36.41000 -0.20	36.68	35.95	36.49	471,271
01 May 18	36.61000 -0.26	37.02	36.54	37.02	542,239
30 Apr 18	36.87000 +0.22	37.14	36.72	36.74	992,389
27 Apr 18	36.65000 +0.21	36.88	36.24	36.59	426,870
26 Apr 18	36.44000 +0.46	36.83	35.88	36.00	571,012
25 Apr 18	35.98000 +0.34	36.07	35.38	35.48	432,381
24 Apr 18	35.64000 +0.87	35.79	34.69	34.88	816,720
23 Apr 18	34.77000 +0.13	34.97	34.46	34.72	344,721
20 Apr 18	34.64000 +0.39	34.76	34.14	34.31	1,162,403
19 Apr 18	34.25000 +0.00	34.32	33.84	34.29	356,534
18 Apr 18	34.25000 -0.10	34.55	34.23	34.48	276,699
17 Apr 18	34.35000 +0.12	34.63	34.12	34.31	209,694
16 Apr 18	34.23000 +0.01	34.55	34.14	34.34	291,175
13 Apr 18	34.22000 +0.20	34.32	33.94	34.17	306,927
12 Apr 18	34.02000 -0.25	34.28	33.79	34.28	794,461
11 Apr 18	34.27000 +0.28	34.63	33.82	34.00	782,250
10 Apr 18	33.99000 +0.44	34.03	33.62	33.76	388,991
09 Apr 18	33.55000 -0.30	33.96	33.51	33.96	274,958
06 Apr 18	33.85000 -0.11	34.20	33.67	33.84	360,100
05 Apr 18	33.96000 -0.11	34.08	33.67	34.08	219,856
04 Apr 18	34.07000 +0.42	34.07	33.20	33.38	523,558
03 Apr 18	33.65000 +0.59	33.73	32.81	33.10	470,860
02 Apr 18	33.06000 -0.65	33.74	32.68	33.72	365,993
29 Mar 18	33.71000 +0.25	33.78	32.97	33.57	442,887
28 Mar 18	33.46000 +1.30	33.48	32.35	32.35	320,639
27 Mar 18	32.16000 +0.11	32.72	31.68	32.10	426,602
26 Mar 18	32.05000 +0.30	32.16	31.55	32.14	448,592
23 Mar 18	31.75000 -0.86	32.60	31.75	32.52	672,552
22 Mar 18	32.61000 -0.13	33.36	32.21	32.54	588,858
21 Mar 18	32.74000 -1.18	33.73	32.61	33.73	679,935
20 Mar 18	33.92000 +0.51	34.00	33.28	33.41	747,703
19 Mar 18	33.41000 -0.14	33.52	32.87	33.52	815,977
16 Mar 18	33.55000 -0.03	33.94	33.38	33.64	1,476,431
15 Mar 18	33.58000 -0.29	33.98	33.34	33.85	567,884
14 Mar 18	33.87000 +0.18	34.02	33.55	33.62	602,155
13 Mar 18	33.69000 -0.72	34.89	33.56	34.38	516,810
12 Mar 18	34.41000 +0.09	34.76	34.20	34.32	512,767
09 Mar 18	34.32000 +0.12	34.43	33.96	34.36	529,151
08 Mar 18	34.20000 -0.32	34.67	33.98	34.67	278,708
07 Mar 18	34.52000 -0.03	34.88	34.36	34.44	495,913
06 Mar 18	34.55000 +0.72	34.56	33.70	33.83	298,362
05 Mar 18	33.83000 +0.51	34.02	33.30	33.30	255,365
02 Mar 18	33.32000 +0.02	33.37	33.10	33.20	332,304
01 Mar 18	33.30000 +0.65	33.38	32.50	32.59	278,322
28 Feb 18	32.65000 +0.59	32.78	32.07	32.21	685,796
27 Feb 18	32.06000 -0.77	33.27	32.06	32.97	258,774
26 Feb 18	32.83000 +0.09	33.03	32.59	32.79	299,448
23 Feb 18	32.74000 -0.24	33.02	32.63	32.94	692,218
22 Feb 18	32.98000 +0.63	33.09	32.34	32.45	441,421
21 Feb 18	32.35000 -0.11	32.91	32.15	32.46	502,377
20 Feb 18	32.46000 -0.36	33.20	32.33	32.73	272,708
16 Feb 18	32.82000 +0.53	32.98	32.29	32.29	655,434
15 Feb 18	32.29000 +0.43	32.41	31.77	31.97	1,191,303
14 Feb 18	31.86000 -0.10	31.88	31.50	31.75	224,829
13 Feb 18	31.96000 +0.02	32.20	31.51	31.99	270,132
12 Feb 18	31.94000 +0.09	32.11	31.01	31.99	456,988
09 Feb 18	31.85000 +0.81	32.00	30.86	31.23	304,854
08 Feb 18	31.04000 -0.77	32.15	31.03	31.81	468,095
07 Feb 18	31.81000 -0.13	32.40	31.74	31.93	286,129
06 Feb 18	31.94000 -0.15	32.15	31.25	31.66	657,192
05 Feb 18	32.09000 -0.94	33.13	31.94	32.97	601,571
02 Feb 18	33.03000 -0.01	33.32	32.70	32.77	927,031
01 Feb 18	33.04000 -0.71	33.73	32.79	33.73	731,353
31 Jan 18	33.75000 +0.76	33.95	32.95	33.13	391,163
30 Jan 18	32.99000 -0.47	33.49	32.97	33.36	289,224
29 Jan 18	33.46000 -0.04	33.67	33.25	33.55	345,895
26 Jan 18	33.50000 -0.33	33.90	33.13	33.87	366,069
25 Jan 18	33.83000 -0.06	34.04	33.22	33.82	401,805
24 Jan 18	33.89000 +0.03	33.99	33.65	33.89	480,938
23 Jan 18	33.86000 +0.37	34.01	33.37	33.57	222,201
22 Jan 18	33.49000 +0.20	33.65	33.26	33.26	246,143
19 Jan 18	33.29000 +0.23	33.43	33.07	33.18	316,842
18 Jan 18	33.06000 -0.20	33.34	32.98	33.20	343,375
17 Jan 18	33.26000 -0.18	33.63	33.01	33.51	388,977
16 Jan 18	33.44000 -0.12	33.86	33.43	33.58	503,101
12 Jan 18	33.56000 +0.00	33.69	33.41	33.55	342,274
11 Jan 18	33.56000 +0.20	33.80	33.44	33.44	318,933
10 Jan 18	33.36000 -0.17	33.52	33.18	33.45	284,912
09 Jan 18	33.53000 -0.22	33.91	33.50	33.86	429,850
08 Jan 18	33.75000 +0.07	34.11	33.64	33.77	485,269
05 Jan 18	33.68000 +0.01	33.87	33.57	33.75	659,454
04 Jan 18	33.67000 -0.81	34.52	33.66	34.52	360,853
03 Jan 18	34.48000 -0.01	34.68	34.22	34.55	633,664
02 Jan 18	34.49000 -0.24	34.88	34.49	34.79	717,591
29 Dec 17	34.73000 -0.07	34.87	34.69	34.87	346,476
28 Dec 17	34.80000 +0.36	34.81	34.24	34.32	347,465
27 Dec 17	34.44000 -0.02	34.63	34.30	34.56	239,761
26 Dec 17	34.46000 +0.37	34.55	33.89	34.03	268,902
22 Dec 17	34.09000 +0.24	34.19	33.75	33.75	336,218
21 Dec 17	33.85000 +0.01	34.09	33.73	33.92	670,540
20 Dec 17	33.84000 -1.08	34.97	33.75	34.97	656,363
19 Dec 17	34.92000 -0.71	35.63	34.89	35.63	502,820
18 Dec 17	35.63000 +0.69	35.64	35.02	35.02	601,669
15 Dec 17	34.94000 +0.60	34.97	34.24	34.49	2,043,079
14 Dec 17	34.34000 +0.01	34.49	34.03	34.34	593,532
13 Dec 17	34.33000 +0.21	34.36	34.04	34.11	602,301
12 Dec 17	34.12000 -0.10	34.33	34.04	34.24	485,541
11 Dec 17	34.22000 +0.17	34.35	33.99	34.12	487,685
08 Dec 17	34.05000 +0.27	34.05	33.61	33.95	390,691
07 Dec 17	33.78000 +0.18	33.86	33.47	33.64	761,233
06 Dec 17	33.60000 +0.18	33.76	33.36	33.43	1,157,942
05 Dec 17	33.42000 -0.38	33.89	33.40	33.76	1,127,308
04 Dec 17	33.80000 +0.08	33.81	33.39	33.75	862,891
01 Dec 17	33.72000 +0.41	33.74	33.29	33.39	749,411
30 Nov 17	33.31000 -0.01	33.42	33.22	33.40	599,189
29 Nov 17	33.32000 -0.03	33.43	33.04	33.36	450,483
28 Nov 17	33.35000 +0.01	33.40	33.06	33.30	401,563
27 Nov 17	33.34000 +0.09	33.44	33.21	33.25	425,453
24 Nov 17	33.25000 +0.16	33.32	32.82	33.22	288,150
22 Nov 17	33.09000 +0.17	33.38	32.88	32.97	692,788
21 Nov 17	32.92000 +0.29	32.95	32.19	32.49	824,359
20 Nov 17	32.63000 +0.14	32.72	32.30	32.64	593,891
17 Nov 17	32.49000 -0.06	32.57	32.17	32.18	511,330
16 Nov 17	32.55000 +0.05	32.67	32.26	32.55	446,737
15 Nov 17	32.50000 -0.42	32.84	32.43	32.71	724,978
14 Nov 17	32.92000 +0.56	33.13	32.44	32.55	1,429,745
13 Nov 17	32.36000 -0.30	32.75	32.21	32.66	739,786
10 Nov 17	32.66000 +0.10	32.66	32.42	32.43	599,694
09 Nov 17	32.56000 -0.04	32.71	32.33	32.52	639,711
08 Nov 17	32.60000 +0.29	32.64	32.34	32.34	583,486
07 Nov 17	32.31000 +0.47	32.36	31.72	31.72	494,404
06 Nov 17	31.84000 +0.29	31.85	31.35	31.45	319,595
03 Nov 17	31.55000 -0.03	31.64	31.29	31.40	366,256
02 Nov 17	31.58000 +0.23	31.63	31.20	31.35	462,274
01 Nov 17	31.35000 +0.14	31.43	31.04	31.28	602,019
31 Oct 17	31.21000 -0.05	31.32	30.92	31.09	472,782
30 Oct 17	31.26000 +0.01	31.28	31.12	31.22	633,702
27 Oct 17	31.25000 +0.15	31.26	30.79	30.97	718,023
26 Oct 17	31.10000 -0.06	31.28	30.83	31.28	567,196
25 Oct 17	31.16000 -0.10	31.43	31.06	31.33	801,742
24 Oct 17	31.26000 -0.15	31.55	31.24	31.42	568,870
23 Oct 17	31.41000 +0.00	31.49	31.18	31.31	780,286
20 Oct 17	31.41000 -0.35	32.02	31.35	31.80	820,966
19 Oct 17	31.76000 -0.40	32.02	31.52	31.92	558,644
18 Oct 17	32.16000 -0.31	32.59	32.09	32.50	582,746
17 Oct 17	32.47000 -0.14	32.74	32.43	32.49	625,001
16 Oct 17	32.61000 -0.14	32.83	32.59	32.74	449,068
13 Oct 17	32.75000 -0.17	32.94	32.70	32.84	711,522
12 Oct 17	32.92000 +0.01	33.04	32.81	32.93	1,300,430
11 Oct 17	32.91000 +0.03	33.08	32.85	32.88	864,613
10 Oct 17	32.88000 +0.22	32.97	32.68	32.76	1,133,990
09 Oct 17	32.66000 -0.26	33.10	32.58	32.85	876,559
06 Oct 17	32.92000 -0.43	33.18	32.82	33.00	3,159,007
05 Oct 17	33.35000 +0.12	33.38	32.95	33.02	1,035,522
04 Oct 17	33.23000 -0.72	34.05	33.06	34.05	890,151
03 Oct 17	33.95000 -0.20	34.20	33.47	34.11	764,158
02 Oct 17	34.15000 -0.06	34.38	34.01	34.15	638,014
29 Sep 17	34.21000 +0.16	34.23	33.73	33.92	442,079
28 Sep 17	34.05000 +0.05	34.29	33.86	34.05	630,215
27 Sep 17	34.00000 +0.56	34.03	33.31	33.50	836,846
26 Sep 17	33.44000 +0.31	33.62	33.00	33.06	780,473
25 Sep 17	33.13000 +0.22	33.29	32.78	32.91	480,820
22 Sep 17	32.91000 +0.26	32.97	32.58	32.72	268,714
21 Sep 17	32.65000 +0.39	32.77	32.30	32.37	379,241
20 Sep 17	32.26000 -0.13	32.45	32.08	32.40	567,249
19 Sep 17	32.39000 +0.05	32.55	32.22	32.53	694,973
18 Sep 17	32.34000 -0.36	32.87	32.24	32.82	1,194,150
15 Sep 17	32.70000 -0.80	33.43	32.58	33.40	2,966,112
14 Sep 17	33.50000 +0.07	33.93	33.31	33.35	959,387
13 Sep 17	33.43000 -0.27	33.76	33.32	33.67	942,606
12 Sep 17	33.70000 +0.15	33.78	33.35	33.52	328,266
11 Sep 17	33.55000 +0.39	33.74	33.06	33.06	559,031
08 Sep 17	33.16000 +0.23	33.30	32.59	32.80	872,173
07 Sep 17	32.93000 +0.71	33.18	32.36	32.37	903,074
06 Sep 17	32.22000 -0.11	32.79	32.13	32.31	797,991
05 Sep 17	32.33000 -0.34	32.85	32.27	32.67	696,870
01 Sep 17	32.67000 -0.06	33.04	32.45	32.87	704,145
31 Aug 17	32.73000 -0.34	33.56	32.70	33.03	1,986,305
30 Aug 17	33.07000 -0.14	33.37	33.04	33.22	536,323
29 Aug 17	33.21000 -0.56	33.80	33.04	33.69	492,675
28 Aug 17	33.77000 +0.25	33.78	33.21	33.52	373,431
25 Aug 17	33.52000 +0.08	33.74	33.37	33.53	562,631
24 Aug 17	33.44000 -0.23	33.95	33.30	33.75	568,851
23 Aug 17	33.67000 +0.17	33.92	33.13	33.44	601,016
22 Aug 17	33.50000 -0.26	34.18	33.50	33.92	480,974
21 Aug 17	33.76000 +0.36	33.96	33.32	33.58	385,484
18 Aug 17	33.40000 -0.35	33.70	33.01	33.70	655,562
17 Aug 17	33.75000 -0.27	34.25	33.62	34.13	418,003
16 Aug 17	34.02000 +0.31	34.46	33.70	33.91	854,429
15 Aug 17	33.71000 -0.65	34.45	33.67	34.28	1,047,504
14 Aug 17	34.36000 +0.47	34.44	33.68	33.89	408,923
11 Aug 17	33.89000 +0.54	34.00	33.13	33.50	727,082
10 Aug 17	33.35000 -0.17	33.68	33.14	33.38	466,896
09 Aug 17	33.52000 -0.18	33.76	33.45	33.60	726,995
08 Aug 17	33.70000 -0.26	34.30	33.40	33.87	893,344
07 Aug 17	33.96000 -0.14	34.52	33.88	34.16	672,050
04 Aug 17	34.10000 -0.39	34.56	34.00	34.35	753,140
03 Aug 17	34.49000 -0.77	35.41	34.43	35.07	987,961
02 Aug 17	35.26000 +0.02	35.41	35.01	35.35	1,067,161
01 Aug 17	35.24000 -0.24	35.50	35.06	35.48	1,111,173
31 Jul 17	35.48000 +0.21	35.61	35.00	35.08	1,153,420
28 Jul 17	35.27000 +0.31	35.52	34.65	34.99	1,002,638
27 Jul 17	34.96000 -0.15	35.16	34.91	35.00	930,536
26 Jul 17	35.11000 +0.11	36.08	35.00	35.14	2,358,879
25 Jul 17	35.00000 -0.10	35.10	34.30	34.55	4,996,672
24 Jul 17	35.10000 -1.09	36.00	35.10	35.90	3,585,996
21 Jul 17	36.19000 -0.18	36.40	35.90	36.17	1,510,533
20 Jul 17	36.37000 +0.38	36.37	35.60	36.14	1,510,232
19 Jul 17	35.99000 -1.25	37.15	35.85	36.99	4,118,407
18 Jul 17	37.24000 +0.00	37.24	35.47	36.59	24,220,968