FUNDMANAGER.co.uk

AnaptysBio Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	45.43000 -3.81	51.85	44.02	49.57	1,201,785
19 Oct 26	49.24000 +2.63	49.88	47.33	47.33	468,183
16 Oct 26	46.61000 -2.10	48.56	46.46	48.56	413,635
15 Oct 26	48.71000 +2.04	48.83	46.93	47.43	416,294
14 Oct 26	46.67000 +1.08	47.24	45.00	45.25	494,055
13 Oct 26	45.59000 -0.45	46.13	45.15	45.53	416,534
12 Oct 26	46.04000 +0.09	46.78	45.99	46.16	371,656
09 Oct 26	45.95000 -0.26	47.19	45.81	46.11	495,166
08 Oct 26	46.21000 +0.56	46.77	44.74	45.36	553,542
07 Oct 26	45.65000 -2.24	47.39	45.62	47.00	766,530
06 Oct 26	47.89000 -1.31	49.41	47.35	49.41	626,048
05 Oct 26	49.20000 +0.67	49.84	47.52	48.53	595,446
02 Oct 26	48.53000 -0.10	49.83	48.28	48.97	441,710
01 Oct 26	48.63000 -1.63	50.97	48.13	49.94	511,877
30 Sep 26	50.26000 -0.11	52.02	49.39	50.13	1,429,939
29 Sep 26	50.37000 -0.43	50.90	49.46	50.44	677,064
28 Sep 26	50.80000 -0.20	51.65	50.50	51.00	369,342
25 Sep 26	51.00000 -0.70	52.38	50.80	52.38	437,676
24 Sep 26	51.70000 +0.93	52.16	50.35	50.59	418,398
23 Sep 26	50.77000 -3.15	53.93	49.45	53.55	779,607
22 Sep 26	53.92000 -1.00	56.04	50.61	55.07	755,772
21 Sep 26	54.92000 -0.28	56.00	54.09	56.00	522,128
18 Sep 26	55.20000 +0.14	55.77	53.71	55.76	847,194
17 Sep 26	55.06000 +0.75	55.79	54.49	55.09	428,746
16 Sep 26	54.31000 -0.37	54.80	53.62	54.44	388,657
15 Sep 26	54.68000 +0.57	55.32	53.22	54.28	349,062
14 Sep 26	54.11000 +0.24	55.70	54.00	54.58	436,741
11 Sep 26	53.87000 -1.29	56.31	53.75	55.43	336,161
10 Sep 26	55.16000 -0.54	56.43	54.31	55.43	300,129
09 Sep 26	55.70000 -0.90	57.89	55.25	55.59	295,679
08 Sep 26	56.60000 -0.20	58.17	54.79	55.48	1,036,084
04 Sep 26	56.80000 -0.66	58.77	56.10	56.84	1,061,882
03 Sep 26	57.46000 +1.62	57.77	55.00	56.33	366,846
02 Sep 26	55.84000 +0.56	57.90	54.66	56.13	421,732
01 Sep 26	55.28000 -1.75	58.09	54.84	56.82	773,855
31 Aug 26	57.03000 +0.75	57.22	55.00	55.83	332,170
28 Aug 26	56.28000 -1.01	57.24	55.38	57.24	358,569
27 Aug 26	57.29000 -0.71	58.43	57.10	58.03	533,740
26 Aug 26	58.00000 -0.37	58.86	57.37	58.27	210,308
25 Aug 26	58.37000 -0.07	58.99	56.81	58.09	341,833
24 Aug 26	58.44000 +0.70	59.06	55.56	56.96	627,029
21 Aug 26	57.74000 +1.05	58.78	56.62	57.23	318,373
20 Aug 26	56.69000 -2.57	59.69	56.33	58.52	389,301
19 Aug 26	59.26000 +0.27	60.31	58.43	60.31	254,479
18 Aug 26	58.99000 -0.70	60.02	58.16	58.90	260,224
17 Aug 26	59.69000 +1.22	59.88	57.49	57.78	255,264
14 Aug 26	58.47000 +2.45	58.54	55.30	56.00	330,819
13 Aug 26	56.02000 -0.96	57.65	55.60	57.07	270,194
12 Aug 26	56.98000 -0.89	58.11	56.64	57.99	381,729
11 Aug 26	57.87000 +2.40	59.00	56.41	56.79	372,049
10 Aug 26	55.47000 -1.14	58.86	55.31	56.56	419,524
07 Aug 26	56.61000 +1.84	57.38	55.13	55.20	537,034
06 Aug 26	54.77000 -0.22	56.07	53.45	55.28	288,342
05 Aug 26	54.99000 -0.14	56.65	54.33	55.42	307,059
04 Aug 26	55.13000 +1.47	55.48	53.41	55.14	417,427
03 Aug 26	53.66000 +0.30	53.98	51.85	53.40	432,505
31 Jul 26	53.36000 -1.68	54.52	52.23	54.10	451,353
30 Jul 26	55.04000 +2.90	55.28	51.92	52.98	1,067,801
29 Jul 26	52.14000 +0.03	53.20	50.51	52.32	427,499
28 Jul 26	52.11000 -1.50	54.72	52.04	53.56	521,755
27 Jul 26	53.61000 -0.54	55.90	53.28	54.13	386,105
24 Jul 26	54.15000 -0.76	55.16	53.26	55.16	485,707
23 Jul 26	54.91000 +2.30	56.05	51.55	52.36	674,413
22 Jul 26	52.61000 -1.15	54.00	52.33	52.77	986,808
21 Jul 26	53.76000 +3.47	53.77	49.71	49.92	1,255,965
20 Jul 26	50.29000 -7.71	59.09	50.24	58.41	1,221,764
17 Jul 26	58.00000 +3.85	58.62	53.17	53.43	732,652
16 Jul 26	54.15000 -1.67	56.51	53.82	54.90	866,366
15 Jul 26	55.82000 -6.69	60.65	54.90	60.65	1,524,127
14 Jul 26	62.51000 -7.30	70.91	62.34	70.91	621,868
13 Jul 26	69.81000 +3.42	70.41	64.39	65.22	840,094
10 Jul 26	66.39000 -0.20	68.33	63.50	66.55	400,960
09 Jul 26	66.59000 +1.24	66.65	64.23	64.70	394,242
08 Jul 26	65.35000 -1.97	68.47	63.37	66.89	1,155,320
07 Jul 26	67.32500 +5.01	68.60	60.94	62.23	947,013
06 Jul 26	62.31000 -1.11	65.18	61.78	63.36	559,582
02 Jul 26	63.42000 -2.01	65.93	62.58	65.06	1,355,571
01 Jul 26	65.43000 -2.07	67.58	65.43	66.98	698,041
30 Jun 26	67.50000 +1.53	69.27	65.59	66.30	706,085
29 Jun 26	65.97000 +2.82	66.04	61.93	63.48	704,014
26 Jun 26	63.15000 +3.47	63.28	58.62	59.61	1,250,176
25 Jun 26	59.68000 +1.20	61.93	58.73	58.73	302,217
24 Jun 26	58.48000 -0.95	60.51	58.13	58.31	479,648
23 Jun 26	59.43000 -0.56	62.32	58.88	59.23	405,829
22 Jun 26	59.99000 +2.48	60.04	57.54	58.95	406,616
18 Jun 26	57.51000 +0.74	58.44	55.16	58.37	827,833
17 Jun 26	56.77000 -0.84	60.00	56.65	58.20	531,807
16 Jun 26	57.61000 -1.90	60.49	57.38	60.00	402,673
15 Jun 26	59.51000 +3.44	59.56	55.72	56.64	668,556
12 Jun 26	56.07000 +1.83	56.25	54.30	54.87	422,711
11 Jun 26	54.24000 +2.14	54.97	51.44	52.22	508,526
10 Jun 26	52.10000 +0.47	53.93	50.92	50.99	439,500
09 Jun 26	51.63000 +0.27	53.34	50.59	52.12	416,013
08 Jun 26	51.36000 +0.99	52.72	50.06	52.18	376,063
05 Jun 26	50.37000 -1.30	52.28	50.36	50.58	611,918
04 Jun 26	51.67000 +0.43	52.46	50.67	50.81	322,847
03 Jun 26	51.24000 -0.02	52.51	50.19	52.05	811,285
02 Jun 26	51.26000 -1.88	52.36	50.46	52.34	792,884
01 Jun 26	53.14000 -2.53	55.39	52.04	55.39	725,051
29 May 26	55.67000 -1.35	57.38	54.87	57.06	501,671
28 May 26	57.02000 -0.67	58.95	56.93	57.63	536,381
27 May 26	57.69000 -0.08	59.00	56.93	57.70	535,972
26 May 26	57.77000 -1.94	60.01	57.08	60.00	482,157
22 May 26	59.71000 -0.70	62.18	58.91	60.49	408,620
21 May 26	60.41000 +0.33	60.99	59.00	59.93	396,202
20 May 26	60.08000 +0.31	61.39	59.70	60.33	444,626
19 May 26	59.77000 +1.03	60.92	57.13	58.96	414,250
18 May 26	58.74000 -4.41	64.36	58.31	63.13	535,023
15 May 26	63.15000 +0.96	64.36	60.93	62.19	448,355
14 May 26	62.19000 -0.50	63.63	59.94	62.46	469,428
13 May 26	62.68500 -2.90	65.10	57.85	65.10	844,330
12 May 26	65.58000 -2.34	68.35	62.50	67.31	853,308
11 May 26	67.92000 -1.41	70.47	66.90	69.75	504,138
08 May 26	69.33000 +2.37	70.07	66.01	66.92	462,642
07 May 26	66.96000 -0.40	68.69	62.07	66.53	1,390,513
06 May 26	67.36000 -1.92	72.23	67.04	69.08	656,993
05 May 26	69.28000 -0.50	72.36	68.39	70.93	436,087
04 May 26	69.78000 +3.02	70.00	65.97	66.98	581,735
01 May 26	66.76000 +1.03	67.14	65.00	65.51	356,698
30 Apr 26	65.73000 +3.39	66.20	61.21	63.04	487,176
29 Apr 26	62.34000 -3.77	65.18	60.70	65.16	662,620
28 Apr 26	66.11000 -0.48	71.67	65.06	67.16	739,550
27 Apr 26	66.59000 +7.71	70.22	59.29	59.89	1,121,662
24 Apr 26	58.88000 +7.61	60.60	49.80	52.34	1,306,191
23 Apr 26	51.27000 -2.28	54.75	51.22	53.56	409,348
22 Apr 26	53.55000 +1.73	54.91	50.72	51.56	605,158
21 Apr 26	51.82000 +0.87	54.83	50.02	51.08	643,386
20 Apr 26	50.95000 -16.56	51.43	44.00	44.88	1,118,086
17 Apr 26	67.51000 +0.61	68.73	65.69	68.34	623,989
16 Apr 26	66.90000 -0.99	68.26	65.83	67.22	1,297,746
15 Apr 26	67.89000 -2.33	70.61	67.38	69.84	232,663
14 Apr 26	70.22000 +1.49	71.29	66.14	69.00	425,411
13 Apr 26	68.73000 -1.37	73.30	68.64	70.10	579,534
10 Apr 26	70.10000 +1.56	70.11	66.82	67.79	460,269
09 Apr 26	68.54000 +3.00	69.13	64.61	64.78	373,092
08 Apr 26	65.54000 +3.41	65.93	62.72	64.13	565,471
07 Apr 26	62.13000 -0.30	62.56	60.91	62.00	295,313
06 Apr 26	62.43000 +4.75	63.25	57.55	57.78	440,135
02 Apr 26	57.68000 +0.95	60.14	56.03	56.19	611,617
01 Apr 26	56.73000 +1.27	57.65	54.23	55.93	1,209,446
31 Mar 26	55.46000 +0.07	60.09	55.12	57.50	810,593
30 Mar 26	55.39000 -2.01	58.97	54.53	57.06	957,179
27 Mar 26	57.40000 -7.59	66.28	55.61	65.16	1,353,498
26 Mar 26	64.99000 -0.40	67.00	63.24	63.88	252,620
25 Mar 26	65.39000 +2.37	66.01	64.00	64.06	284,023
24 Mar 26	63.02000 +0.30	64.00	60.92	62.38	224,145
23 Mar 26	62.72000 +0.35	65.20	62.01	62.83	413,053
20 Mar 26	62.36500 -2.35	65.71	61.61	64.47	1,464,657
19 Mar 26	64.72000 +0.00	65.89	63.11	64.00	756,912
18 Mar 26	64.72000 -2.57	67.39	64.36	67.00	1,038,202
17 Mar 26	67.29000 +2.51	68.39	63.02	65.06	498,285
16 Mar 26	64.78000 -0.03	66.73	63.56	64.90	413,489
13 Mar 26	64.81000 +1.02	66.25	63.10	63.99	753,502
12 Mar 26	63.79000 -0.88	65.00	61.54	64.68	595,015
11 Mar 26	64.67000 +2.66	66.66	61.05	61.69	938,618
10 Mar 26	62.01000 +2.31	62.29	59.55	60.00	527,805
09 Mar 26	59.70000 +4.29	59.88	55.28	55.32	405,248
06 Mar 26	55.41000 -1.87	58.29	53.70	55.41	492,665
05 Mar 26	57.28000 -3.27	63.47	55.51	59.51	951,271
04 Mar 26	60.55000 +7.72	62.69	54.17	56.08	1,100,379
03 Mar 26	52.83000 -2.08	54.74	52.68	53.59	240,747
02 Mar 26	54.91000 -0.14	55.76	53.61	53.80	358,547
27 Feb 26	55.05000 -1.06	57.16	53.54	55.84	270,573
26 Feb 26	56.11000 +1.00	56.58	53.54	54.60	274,446
25 Feb 26	55.11000 -0.30	57.22	54.79	55.22	250,242
24 Feb 26	55.41000 +1.12	57.74	54.91	54.91	228,987
23 Feb 26	54.29000 +0.10	56.05	53.26	54.22	297,976
20 Feb 26	54.19000 -1.27	55.72	53.36	54.97	438,881
19 Feb 26	55.46000 +0.63	55.88	53.00	54.72	349,722
18 Feb 26	54.83000 +1.14	56.28	53.28	53.72	488,797
17 Feb 26	53.69500 +0.61	54.58	52.73	53.10	267,617
13 Feb 26	53.08000 -1.82	57.65	52.56	54.62	565,165
12 Feb 26	54.90000 -0.35	56.07	51.92	55.30	677,906
11 Feb 26	55.25000 +5.01	56.39	46.85	50.40	1,271,767
10 Feb 26	50.24000 +0.29	51.37	48.95	49.72	235,214
09 Feb 26	49.95000 +0.22	51.08	48.15	49.88	455,255
06 Feb 26	49.73000 +1.83	51.74	48.56	48.91	501,303
05 Feb 26	47.90000 -0.48	49.44	46.76	47.91	594,640
04 Feb 26	48.38000 -2.83	51.80	48.21	50.86	481,185
03 Feb 26	51.21000 +0.67	52.03	49.42	51.20	292,412
02 Feb 26	50.54000 +3.13	50.98	47.05	47.05	545,840
30 Jan 26	47.41000 -0.44	47.82	44.75	47.68	453,629
29 Jan 26	47.85000 +0.40	48.50	46.89	47.16	325,690
28 Jan 26	47.45000 -2.28	49.36	46.58	49.36	299,844
27 Jan 26	49.73000 +2.61	50.00	46.99	47.00	377,723
26 Jan 26	47.12000 -0.42	48.79	46.06	46.86	348,899
23 Jan 26	47.54000 +0.21	48.08	46.50	47.00	253,494
22 Jan 26	47.33000 +0.65	48.53	46.25	46.54	263,383
21 Jan 26	46.68000 +0.47	46.80	44.44	45.78	216,061
20 Jan 26	46.21000 +0.53	46.90	44.25	45.00	311,336
16 Jan 26	45.68000 -0.63	47.54	45.12	46.51	368,148
15 Jan 26	46.31000 -3.95	50.50	45.49	49.66	480,695
14 Jan 26	50.26000 +2.13	50.38	46.73	48.12	579,969
13 Jan 26	48.12500 -0.90	49.43	46.52	48.64	329,616
12 Jan 26	49.03000 +4.36	50.00	44.45	44.54	672,853
09 Jan 26	44.67000 +0.87	46.27	42.50	42.75	591,811
08 Jan 26	43.80000 -1.41	45.02	43.49	44.25	1,746,999
07 Jan 26	45.21000 +1.30	47.36	43.59	45.65	665,104
06 Jan 26	43.91000 +0.71	44.18	42.00	42.46	465,465
05 Jan 26	43.20000 -1.75	44.66	42.82	44.51	467,293
02 Jan 26	44.95000 -3.53	48.57	44.80	48.28	498,235
31 Dec 25	48.48000 +0.25	49.19	47.71	47.94	367,138
30 Dec 25	48.23000 -2.68	51.00	46.88	50.69	543,074
29 Dec 25	50.91000 +0.81	52.47	49.99	50.00	437,258
26 Dec 25	50.10000 +0.09	50.17	49.50	50.00	197,905
24 Dec 25	50.01000 -0.03	50.90	49.79	50.00	185,005
23 Dec 25	50.04000 -0.29	51.27	49.14	50.00	406,939
22 Dec 25	50.33000 +1.25	51.43	48.21	49.74	574,014
19 Dec 25	49.08000 +1.55	49.90	47.54	47.61	766,577
18 Dec 25	47.53000 +1.84	48.44	45.90	46.99	416,584
17 Dec 25	45.69000 +0.66	46.09	44.48	44.48	281,292
16 Dec 25	45.03000 -0.53	46.00	44.03	45.10	318,083
15 Dec 25	45.56000 +0.62	46.38	43.92	45.74	430,548
12 Dec 25	44.94000 -0.84	46.81	44.44	45.80	309,268
11 Dec 25	45.78000 +0.83	47.86	43.90	44.56	485,193
10 Dec 25	44.95000 +1.15	45.39	43.60	43.71	318,248
09 Dec 25	43.80000 -0.71	45.28	42.80	44.50	342,523
08 Dec 25	44.51000 +0.16	46.56	44.21	45.35	300,444
05 Dec 25	44.35000 +1.05	44.84	43.60	43.60	357,817
04 Dec 25	43.30000 -0.46	45.32	42.63	44.00	591,621
03 Dec 25	43.76000 +2.86	44.28	40.52	41.21	597,877
02 Dec 25	40.90000 -0.41	41.87	40.54	41.31	631,507
01 Dec 25	41.31000 -0.34	42.12	40.01	41.50	567,831
28 Nov 25	41.65000 -0.51	42.66	41.52	42.66	205,064
26 Nov 25	42.16000 +0.66	42.81	41.15	42.00	575,295
25 Nov 25	41.50000 -0.45	42.27	39.94	41.95	380,564
24 Nov 25	41.95000 +2.34	43.31	39.02	39.73	750,156
21 Nov 25	39.61000 +1.95	40.13	33.10	33.38	1,525,228
20 Nov 25	37.66000 +0.65	38.99	36.72	37.21	493,090
19 Nov 25	37.01000 +0.00	37.52	36.15	37.01	352,916
18 Nov 25	37.01000 +2.24	37.80	34.10	34.80	403,588
17 Nov 25	34.77000 +0.95	35.22	33.01	33.67	994,482
14 Nov 25	33.82000 +0.56	34.56	32.96	33.08	745,596
13 Nov 25	33.26000 +0.17	33.94	32.90	33.33	1,275,199
12 Nov 25	33.09000 -0.47	34.30	32.92	33.90	588,474
11 Nov 25	33.56000 -0.42	34.62	32.20	33.03	733,589
10 Nov 25	33.98000 -5.67	35.80	30.27	32.00	2,131,684
07 Nov 25	39.65000 +1.45	39.79	36.36	38.00	377,831
06 Nov 25	38.20000 +2.20	40.96	35.91	36.00	741,668
05 Nov 25	36.00000 +1.26	39.78	34.21	39.22	774,762
04 Nov 25	34.74000 -1.30	36.50	34.60	35.97	239,383
03 Nov 25	36.04000 -0.54	37.12	35.53	36.21	284,593
31 Oct 25	36.58000 +0.11	36.96	36.03	36.40	229,854
30 Oct 25	36.47000 +0.35	37.80	36.05	36.05	309,085
29 Oct 25	36.12000 -0.04	38.38	35.81	37.91	554,058
28 Oct 25	36.16000 -0.02	37.00	35.96	36.14	226,538
27 Oct 25	36.18000 +1.11	36.70	35.05	35.22	393,073
24 Oct 25	35.07000 +1.07	35.15	34.05	34.14	198,201
23 Oct 25	34.00000 +0.35	34.59	33.22	34.15	266,806
22 Oct 25	33.65000 -0.46	34.81	33.01	34.25	334,246
21 Oct 25	34.11000 -1.17	35.39	34.00	35.38	227,540
20 Oct 25	35.28000 +0.65	35.58	34.67	35.00	236,783
17 Oct 25	34.63000 +0.23	35.40	33.11	34.50	309,527
16 Oct 25	34.40000 +0.11	35.77	33.85	34.48	296,383
15 Oct 25	34.29000 +2.44	34.42	31.55	31.55	732,071
14 Oct 25	31.85000 -0.61	33.08	31.73	32.90	236,087
13 Oct 25	32.46000 +1.09	33.97	32.02	32.51	440,540
10 Oct 25	31.37000 -0.40	32.38	31.18	32.06	210,599
09 Oct 25	31.77000 -0.06	32.53	31.23	31.95	333,106
08 Oct 25	31.83000 +1.96	31.99	30.27	30.55	665,987
07 Oct 25	29.87000 -0.38	31.31	29.48	31.31	222,792
06 Oct 25	30.25000 -0.69	31.29	29.91	30.99	257,918
03 Oct 25	30.94000 -0.40	32.24	30.66	31.58	353,443
02 Oct 25	31.34000 -0.63	32.15	30.00	32.15	807,453
01 Oct 25	31.97000 +1.35	33.48	30.54	30.54	828,314
30 Sep 25	30.62000 +7.35	32.50	25.00	25.66	3,744,837
29 Sep 25	23.27000 -0.31	24.10	23.15	23.54	466,750
26 Sep 25	23.58000 +1.54	23.99	20.79	21.99	590,061
25 Sep 25	22.04000 -0.10	22.52	21.76	21.98	391,366
24 Sep 25	22.14000 +1.19	23.59	21.00	21.11	741,013
23 Sep 25	20.95000 -0.45	21.63	20.72	21.31	353,550
22 Sep 25	21.40000 +0.56	21.58	20.49	20.89	457,344
19 Sep 25	20.84000 -0.24	21.45	20.68	21.12	679,572
18 Sep 25	21.08000 +1.27	21.23	19.66	19.82	331,522
17 Sep 25	19.81000 +0.41	20.40	19.47	19.53	718,387
16 Sep 25	19.40000 -0.76	20.33	17.11	20.16	1,363,648
15 Sep 25	20.16000 -3.24	24.07	20.16	23.69	966,693
12 Sep 25	23.40000 +0.20	23.58	22.87	23.20	472,662
11 Sep 25	23.20000 +0.42	23.64	22.78	22.78	384,760
10 Sep 25	22.78000 +0.65	22.80	22.01	22.20	499,011
09 Sep 25	22.13000 -0.06	22.32	21.88	22.04	290,295
08 Sep 25	22.19000 +0.29	22.65	21.56	21.87	607,106
05 Sep 25	21.90000 +0.81	22.30	20.61	21.14	402,655
04 Sep 25	21.09000 -1.44	22.98	20.82	22.51	537,177
03 Sep 25	22.53000 +1.92	22.57	20.36	20.59	698,053
02 Sep 25	20.61000 +0.28	20.99	20.35	20.37	188,250
29 Aug 25	20.33000 +0.20	20.51	19.85	20.10	322,609
28 Aug 25	20.13000 -0.27	20.81	20.07	20.44	503,622
27 Aug 25	20.40000 +0.44	20.43	19.71	20.00	680,347
26 Aug 25	19.96000 -0.14	20.22	19.68	20.12	298,155
25 Aug 25	20.10000 -0.12	20.40	19.88	19.95	206,440
22 Aug 25	20.22000 -0.14	21.03	20.09	20.43	257,922
21 Aug 25	20.36000 +0.21	20.57	19.60	20.01	595,829
20 Aug 25	20.15000 +0.36	20.47	19.48	19.73	370,676
19 Aug 25	19.79000 -0.23	20.25	19.51	20.01	348,892
18 Aug 25	20.02000 -0.12	20.35	19.93	20.12	216,487
15 Aug 25	20.14000 +0.17	20.22	19.63	20.00	448,678
14 Aug 25	19.97000 -0.75	20.42	19.68	20.25	344,943
13 Aug 25	20.72000 +0.61	22.03	20.01	20.28	776,060
12 Aug 25	20.11000 +0.11	20.40	19.55	19.97	432,780
11 Aug 25	20.00000 -1.03	21.16	19.87	21.03	524,163
08 Aug 25	21.03000 +0.66	21.24	19.20	20.73	1,050,010
07 Aug 25	20.37000 -2.17	23.67	20.26	23.56	529,259
06 Aug 25	22.54000 -1.15	23.93	22.40	23.30	474,193
05 Aug 25	23.69000 -0.54	24.72	23.44	24.33	391,355
04 Aug 25	24.23000 -0.46	25.61	24.07	24.82	257,276
01 Aug 25	24.69000 +0.14	24.93	24.00	24.44	326,871
31 Jul 25	24.55000 -0.43	25.25	24.39	25.25	507,373
30 Jul 25	24.98000 -1.24	26.57	23.60	26.57	774,911
29 Jul 25	26.22000 -0.37	27.00	26.00	26.69	306,185
28 Jul 25	26.59000 -0.35	27.40	26.57	27.12	380,836
25 Jul 25	26.94000 -0.05	27.47	26.61	27.00	506,649
24 Jul 25	26.99000 -0.01	28.50	26.45	28.15	517,577
23 Jul 25	27.00000 +0.79	27.38	26.16	26.42	822,451
22 Jul 25	26.21000 +0.04	26.51	25.48	26.06	480,653
21 Jul 25	26.17000 +0.25	27.34	25.74	26.26	495,479
18 Jul 25	25.92000 -0.76	26.92	25.84	26.73	334,038
17 Jul 25	26.68000 -0.18	27.47	26.66	26.85	388,334
16 Jul 25	26.86000 +0.23	27.40	26.36	26.81	576,644
15 Jul 25	26.63000 -0.32	27.22	26.12	26.93	341,750
14 Jul 25	26.95000 +0.75	27.12	26.03	26.23	292,653
11 Jul 25	26.20000 +0.11	26.70	25.44	25.94	381,216
10 Jul 25	26.09000 +0.35	26.16	25.24	25.64	462,541
09 Jul 25	25.74000 +1.49	26.17	23.99	24.56	900,898
08 Jul 25	24.25000 +0.80	24.73	23.26	23.56	1,034,819
07 Jul 25	23.45000 -0.30	24.20	23.10	23.62	459,596
03 Jul 25	23.75000 -0.13	24.13	23.51	23.65	212,764
02 Jul 25	23.88000 +1.23	24.69	22.42	22.61	677,811
01 Jul 25	22.65000 +0.45	23.09	21.87	22.02	336,072
30 Jun 25	22.20000 -0.27	22.83	21.96	22.62	588,407
27 Jun 25	22.47000 -0.91	23.53	22.19	23.14	548,458
26 Jun 25	23.38000 +0.14	24.86	22.89	23.49	298,222
25 Jun 25	23.24000 -0.08	23.59	22.49	23.37	419,392
24 Jun 25	23.32000 +0.50	23.80	22.91	23.27	403,991
23 Jun 25	22.82000 -0.35	23.93	22.35	22.83	444,355
20 Jun 25	23.17000 -0.22	23.45	22.50	23.42	461,044
18 Jun 25	23.39000 -0.43	24.17	23.02	23.97	417,022
17 Jun 25	23.82000 -0.08	24.15	23.49	23.59	520,703
16 Jun 25	23.90000 +0.58	24.03	22.66	23.39	554,248
13 Jun 25	23.32000 -0.09	23.71	22.45	23.11	378,901
12 Jun 25	23.41000 -0.19	24.22	23.13	23.48	497,268
11 Jun 25	23.60000 -0.37	24.37	23.36	24.31	952,748
10 Jun 25	23.97000 +0.78	24.29	23.02	23.42	790,329
09 Jun 25	23.19000 -0.51	24.41	22.28	24.18	505,059
06 Jun 25	23.70000 +2.56	24.01	20.93	21.29	841,022
05 Jun 25	21.14000 -0.13	21.32	19.04	20.90	1,178,816
04 Jun 25	21.27000 -2.25	24.68	20.25	24.64	1,967,177
03 Jun 25	23.52000 +1.66	24.16	21.71	21.90	902,847
02 Jun 25	21.86000 -0.37	22.82	21.79	22.40	666,802
30 May 25	22.23000 -0.33	22.59	21.50	22.48	683,007
29 May 25	22.56000 +1.66	22.84	20.50	21.01	892,877
28 May 25	20.90000 +0.77	22.40	20.63	21.14	1,710,957
27 May 25	20.13000 -0.31	20.88	19.92	20.74	566,607
23 May 25	20.44000 -0.30	20.75	20.03	20.45	357,651
22 May 25	20.74000 -0.07	21.33	20.41	20.74	360,420
21 May 25	20.80500 -0.30	21.31	20.36	20.60	492,110
20 May 25	21.10000 +0.63	21.63	20.03	20.49	470,433
19 May 25	20.47000 +0.25	20.73	19.93	20.07	435,593
16 May 25	20.22000 -0.18	20.73	19.98	20.42	355,554
15 May 25	20.40000 +0.95	20.79	19.21	19.54	363,930
14 May 25	19.45000 -1.07	20.75	19.20	20.65	404,076
13 May 25	20.52000 +0.49	20.97	19.38	20.05	541,714
12 May 25	20.03000 +0.44	21.14	19.79	19.87	472,160
09 May 25	19.59000 +0.01	20.04	19.09	19.57	421,041
08 May 25	19.58000 -0.10	20.02	18.51	19.46	554,539
07 May 25	19.68000 -0.44	20.64	19.25	20.26	711,741
06 May 25	20.12000 -0.61	21.52	19.94	21.20	729,708
05 May 25	20.73000 -0.46	21.00	20.17	20.69	370,308
02 May 25	21.19000 -0.51	21.90	21.15	21.88	294,444
01 May 25	21.70000 -0.52	22.24	21.22	22.14	342,150
30 Apr 25	22.22000 +1.04	22.51	21.05	21.05	581,340
29 Apr 25	21.18000 -0.15	21.66	20.98	21.45	345,794
28 Apr 25	21.33000 +0.63	21.42	20.80	20.80	319,755
25 Apr 25	20.70000 +0.09	21.14	20.17	20.42	306,124
24 Apr 25	20.61000 +0.19	20.68	19.57	20.38	596,895
23 Apr 25	20.42000 -1.16	22.29	20.40	21.92	641,173
22 Apr 25	21.58000 +0.96	22.05	20.55	20.80	795,437
21 Apr 25	20.62000 +0.07	21.08	19.70	20.55	569,910
17 Apr 25	20.55000 +1.49	20.75	18.91	18.91	599,640
16 Apr 25	19.06000 +0.96	19.06	18.00	18.04	955,485
15 Apr 25	18.10000 +0.24	18.65	17.65	17.82	1,116,831
14 Apr 25	17.86000 +0.69	18.09	16.82	17.45	843,891
11 Apr 25	17.17000 +0.93	17.31	16.03	16.32	752,059
10 Apr 25	16.24000 -0.66	16.59	15.59	16.43	765,547
09 Apr 25	16.90000 -0.08	18.13	15.40	16.54	1,484,132
08 Apr 25	16.98000 -0.80	18.69	16.86	18.08	773,710
07 Apr 25	17.78000 -0.73	18.74	17.11	17.78	1,030,591
04 Apr 25	18.51000 -0.78	19.36	18.06	18.67	837,653
03 Apr 25	19.29000 +0.32	19.42	17.67	17.67	870,030
02 Apr 25	18.97000 +0.57	19.82	17.99	18.10	548,398
01 Apr 25	18.40000 -0.19	18.65	17.35	18.55	875,438
31 Mar 25	18.59000 -0.36	18.81	17.83	18.17	632,873
28 Mar 25	18.95000 +0.30	19.60	18.61	18.74	807,729
27 Mar 25	18.65000 +0.46	19.01	17.50	18.38	1,342,788
26 Mar 25	18.19000 -0.25	18.46	17.60	18.31	1,054,866
25 Mar 25	18.44000 -0.27	18.99	17.84	18.61	1,206,483
24 Mar 25	18.71000 +1.63	20.72	17.50	18.01	2,201,978
21 Mar 25	17.08000 -0.49	18.21	16.93	17.46	1,441,705
20 Mar 25	17.57000 +1.13	17.64	16.10	16.28	566,813
19 Mar 25	16.44000 +0.30	16.54	15.32	16.09	775,550
18 Mar 25	16.14000 -0.37	16.39	15.61	16.26	643,949
17 Mar 25	16.51000 -0.22	17.37	15.78	16.91	1,089,935
14 Mar 25	16.73000 -0.11	17.73	16.68	16.96	405,648
13 Mar 25	16.84000 -0.87	18.08	16.78	17.65	735,968
12 Mar 25	17.71000 +0.17	18.50	16.77	17.39	844,132
11 Mar 25	17.54000 +0.81	17.58	16.41	16.77	1,141,808
10 Mar 25	16.73000 +0.39	16.82	15.78	16.11	572,297
07 Mar 25	16.34000 -0.06	17.20	15.85	16.42	593,252
06 Mar 25	16.40000 -0.35	16.79	15.71	16.38	782,653
05 Mar 25	16.75000 +1.50	16.76	15.12	15.35	687,763
04 Mar 25	15.25000 +0.61	15.59	13.99	14.44	728,838
03 Mar 25	14.64000 -2.18	17.26	14.46	16.90	902,341
28 Feb 25	16.82000 +0.42	19.45	15.73	19.45	878,719
27 Feb 25	16.40000 -0.60	17.25	16.06	17.07	487,644
26 Feb 25	17.00000 -0.19	17.76	16.60	17.33	469,436
25 Feb 25	17.19000 -0.01	17.60	16.54	17.16	598,002
24 Feb 25	17.20000 -1.39	18.51	17.05	18.51	957,982
21 Feb 25	18.59000 -0.28	19.16	18.08	19.05	669,224
20 Feb 25	18.87000 -0.74	19.73	18.83	19.58	719,150
19 Feb 25	19.61000 -0.17	20.50	19.18	19.76	554,389
18 Feb 25	19.78000 -1.44	21.57	19.47	21.33	1,040,086
14 Feb 25	21.22000 +1.93	21.47	19.06	19.06	1,391,973
13 Feb 25	19.29000 +3.14	19.36	16.55	16.62	2,196,507
12 Feb 25	16.15000 +3.77	16.64	12.25	12.55	13,787,019
11 Feb 25	12.37500 -0.63	12.99	12.21	12.99	434,382
10 Feb 25	13.00000 -1.58	14.73	12.65	14.38	577,636
07 Feb 25	14.58000 -1.50	16.21	14.32	16.09	506,365
06 Feb 25	16.08000 +0.02	16.18	15.58	15.87	481,996
05 Feb 25	16.06000 -0.45	16.82	16.00	16.34	708,679
04 Feb 25	16.51000 -0.15	17.81	16.19	17.45	1,433,749
03 Feb 25	16.66000 -1.27	17.95	16.63	17.69	575,299
31 Jan 25	17.93000 +0.51	18.20	17.46	17.49	352,617
30 Jan 25	17.42000 +0.00	18.07	16.83	17.46	274,338
29 Jan 25	17.42000 -0.62	18.25	16.61	17.97	397,517
28 Jan 25	18.04000 +0.58	18.34	16.85	17.41	340,554
27 Jan 25	17.46000 +0.61	17.73	16.59	16.70	580,960
24 Jan 25	16.85000 +0.22	17.21	16.24	16.63	481,082
23 Jan 25	16.63000 +0.45	17.06	15.45	15.90	1,092,282
22 Jan 25	16.18000 -0.70	17.10	16.06	16.83	1,949,857
21 Jan 25	16.88000 +1.03	17.14	15.73	16.27	671,723
17 Jan 25	15.85000 +0.82	16.24	15.06	15.34	813,194
16 Jan 25	15.03000 -0.44	15.55	14.76	15.51	687,202
15 Jan 25	15.47000 +0.56	15.53	14.85	15.25	755,053
14 Jan 25	14.91000 +0.29	15.63	14.37	14.77	726,994
13 Jan 25	14.62000 +0.41	14.68	13.51	14.19	823,862
10 Jan 25	14.21000 -0.15	14.32	13.61	14.00	406,965
08 Jan 25	14.36000 -0.47	15.09	14.10	14.75	458,279
07 Jan 25	14.83000 -0.47	15.50	14.65	15.29	460,109
06 Jan 25	15.30000 +0.70	15.99	14.41	14.57	874,254
03 Jan 25	14.60000 +1.24	14.87	13.74	14.03	996,239
02 Jan 25	13.36000 +0.12	13.68	12.79	13.42	465,990
31 Dec 24	13.24000 +0.02	13.72	12.84	13.36	368,634
30 Dec 24	13.22000 +0.18	13.34	12.51	12.87	628,261
27 Dec 24	13.04000 -0.70	13.95	13.00	13.68	421,760
26 Dec 24	13.74000 -0.15	14.32	13.63	13.78	384,524
24 Dec 24	13.89000 -0.08	14.59	13.82	13.91	238,479
23 Dec 24	13.97000 -0.58	14.72	13.90	14.48	553,559
20 Dec 24	14.55000 -0.45	15.29	14.19	14.82	1,588,565
19 Dec 24	15.00000 -0.34	15.59	14.50	15.15	356,742
18 Dec 24	15.34000 -0.65	16.74	15.19	16.46	499,252
17 Dec 24	15.99000 -0.66	16.68	15.10	16.49	947,736
16 Dec 24	16.65000 +1.06	17.34	15.32	15.52	688,016
13 Dec 24	15.59000 +0.57	15.82	14.50	14.76	435,037
12 Dec 24	15.02000 -0.49	16.68	14.93	15.59	814,046
11 Dec 24	15.51000 -7.58	16.93	14.20	14.32	4,097,653
10 Dec 24	23.09000 +0.21	23.40	22.16	23.25	364,978
09 Dec 24	22.88000 -1.93	25.88	22.77	24.86	505,200
06 Dec 24	24.81000 +1.15	24.95	23.67	23.80	660,214
05 Dec 24	23.66000 -0.42	25.47	23.32	24.20	674,893
04 Dec 24	24.08000 +2.08	24.70	22.03	22.03	475,773
03 Dec 24	22.00000 -2.38	25.16	21.58	25.16	473,899
02 Dec 24	24.38000 -0.58	24.67	22.35	23.52	1,073,898
29 Nov 24	24.96000 -0.16	25.68	24.54	24.86	201,527
27 Nov 24	25.12000 -0.13	26.51	24.73	25.61	416,473
26 Nov 24	25.25000 +1.15	25.32	22.83	23.86	681,987
25 Nov 24	24.10000 +1.83	25.11	22.33	22.93	744,594
22 Nov 24	22.27000 +1.10	22.38	20.70	21.29	280,289
21 Nov 24	21.17000 +0.86	21.64	20.23	20.41	364,685
20 Nov 24	20.31000 +0.34	20.59	19.58	19.82	345,331
19 Nov 24	19.97000 +1.09	20.07	18.63	18.68	468,668
18 Nov 24	18.88000 -0.12	19.24	18.03	18.91	546,006
15 Nov 24	19.00000 -1.17	20.51	18.92	20.51	628,756
14 Nov 24	20.17000 -0.58	21.31	20.00	20.76	347,947
13 Nov 24	20.75000 -0.75	21.89	20.55	21.69	351,290
12 Nov 24	21.50000 -0.90	22.81	21.16	21.86	479,769
11 Nov 24	22.40000 +1.09	22.94	21.37	21.50	453,231
08 Nov 24	21.31000 -0.18	21.81	20.81	21.47	416,110
07 Nov 24	21.49000 -0.72	22.62	21.49	21.99	537,244
06 Nov 24	22.21000 +2.33	22.95	20.85	22.21	678,194
05 Nov 24	19.88000 -0.06	19.93	19.00	19.64	442,845
04 Nov 24	19.94000 -1.74	21.54	19.68	21.48	661,117
01 Nov 24	21.68000 +0.05	22.40	21.18	21.63	500,596
31 Oct 24	21.63000 -0.55	22.48	20.81	22.06	784,175
30 Oct 24	22.18000 -8.62	25.41	20.85	23.00	3,235,216
29 Oct 24	30.80000 +0.31	31.00	30.10	30.53	371,412
28 Oct 24	30.49000 -1.54	32.42	30.10	32.42	560,827
25 Oct 24	32.03000 -0.19	33.36	29.48	32.21	712,601
24 Oct 24	32.22000 -2.53	35.25	32.10	34.96	649,169
23 Oct 24	34.75000 -0.40	35.10	33.94	35.10	269,665
22 Oct 24	35.15000 -0.22	36.54	34.33	35.26	197,119
21 Oct 24	35.37000 +0.39	35.71	34.67	35.70	154,085
18 Oct 24	34.98000 -0.20	36.15	33.49	35.29	159,445
17 Oct 24	35.18000 +0.49	35.34	34.40	34.87	206,911
16 Oct 24	34.69000 +1.42	35.15	33.50	33.73	161,207
15 Oct 24	33.27000 -1.47	34.63	32.46	34.59	281,434
14 Oct 24	34.74000 +1.52	35.77	33.06	33.16	445,120
11 Oct 24	33.22000 +1.22	33.39	31.70	32.00	259,099
10 Oct 24	32.00000 +0.57	32.41	30.75	31.13	322,547
09 Oct 24	31.43000 -0.92	32.32	31.08	32.32	305,608
08 Oct 24	32.35000 -0.65	33.44	32.34	32.89	302,376
07 Oct 24	33.00000 -0.98	33.98	32.72	33.98	296,830
04 Oct 24	33.98000 -1.05	35.56	33.27	35.35	198,580
03 Oct 24	35.03000 +0.03	35.79	34.63	34.82	176,876
02 Oct 24	35.00000 +0.19	35.82	34.51	34.60	239,085
01 Oct 24	34.81000 +1.31	35.29	32.65	33.45	368,350
30 Sep 24	33.50000 +1.63	33.59	31.59	31.59	348,541
27 Sep 24	31.87000 -0.64	33.34	31.64	32.90	164,568
26 Sep 24	32.51000 +0.17	32.99	31.56	32.14	385,532
25 Sep 24	32.34000 -2.54	34.94	32.31	34.88	287,919
24 Sep 24	34.88000 -0.69	35.55	34.45	35.55	233,203
23 Sep 24	35.57000 -2.91	38.67	35.55	38.67	226,665
20 Sep 24	38.48000 +0.95	39.12	37.10	37.60	512,942
19 Sep 24	37.53000 +0.96	39.50	37.12	37.23	297,564
18 Sep 24	36.57000 -0.93	38.04	36.50	37.50	231,072
17 Sep 24	37.50000 -1.22	38.98	36.76	38.68	340,978
16 Sep 24	38.72000 -1.61	40.55	38.15	40.13	263,291
13 Sep 24	40.33000 +2.03	40.70	38.47	38.47	581,780
12 Sep 24	38.30000 +2.69	38.84	35.42	35.82	335,557
11 Sep 24	35.60500 +0.47	35.68	34.38	34.79	112,426
10 Sep 24	35.14000 -0.44	35.83	34.87	35.70	149,197
09 Sep 24	35.57500 -0.33	36.58	35.08	36.11	142,564
06 Sep 24	35.90000 -0.89	37.14	35.69	36.84	145,209
05 Sep 24	36.79000 -0.34	37.55	36.60	37.39	126,251
04 Sep 24	37.13000 +1.05	37.25	34.91	35.76	207,027
03 Sep 24	36.08000 -2.01	38.95	36.00	37.88	349,012
30 Aug 24	38.09000 +1.47	38.23	36.46	36.85	376,929
29 Aug 24	36.62000 -0.15	37.59	36.46	36.86	250,229
28 Aug 24	36.77000 -0.07	37.59	36.41	36.78	277,610
27 Aug 24	36.84000 -0.48	37.21	36.47	37.00	168,396
26 Aug 24	37.32000 -0.43	38.33	36.86	38.26	211,324
23 Aug 24	37.75000 +0.46	38.05	36.72	37.51	228,586
22 Aug 24	37.29000 -0.49	38.16	36.79	37.82	219,468
21 Aug 24	37.78000 +1.73	37.80	35.75	36.36	299,491
20 Aug 24	36.05000 -0.40	36.48	34.23	36.25	305,491
19 Aug 24	36.45000 +2.45	36.45	33.14	33.58	435,951
16 Aug 24	34.00000 +1.55	35.07	32.08	32.62	523,745
15 Aug 24	32.45000 -2.20	35.21	31.77	34.82	718,831
14 Aug 24	34.65000 +1.32	41.31	34.56	36.92	1,688,442
13 Aug 24	33.33000 -0.42	34.51	32.60	34.11	178,789
12 Aug 24	33.75000 +0.70	34.05	32.48	33.20	153,624
09 Aug 24	33.05000 -0.54	34.17	32.67	33.59	170,621
08 Aug 24	33.59000 +2.05	33.72	31.40	31.66	185,805
07 Aug 24	31.54000 -0.54	33.63	31.34	32.89	230,569
06 Aug 24	32.08000 -0.29	33.83	31.85	33.66	239,940
05 Aug 24	32.37000 -0.39	32.44	30.81	31.18	412,746
02 Aug 24	32.76000 -1.32	33.44	31.52	32.54	429,209
01 Aug 24	34.08000 -0.76	35.81	33.88	35.08	239,597
31 Jul 24	34.84000 +0.10	35.67	34.25	35.09	352,418
30 Jul 24	34.74000 -2.26	37.75	34.48	37.00	393,349
29 Jul 24	37.00000 -0.06	37.49	36.61	37.32	242,750
26 Jul 24	37.06000 -0.17	38.85	36.89	37.71	288,204
25 Jul 24	37.23000 +0.33	38.82	36.83	37.22	260,617
24 Jul 24	36.90000 -0.06	37.50	35.87	36.48	152,662
23 Jul 24	36.96000 +1.25	37.29	34.90	35.35	229,043
22 Jul 24	35.71000 +2.01	35.75	33.87	34.34	327,023
19 Jul 24	33.70000 -0.75	37.28	33.65	37.06	506,844
18 Jul 24	34.45000 -0.01	36.21	34.11	34.64	400,204
17 Jul 24	34.46000 -0.02	34.86	33.22	34.24	498,601
16 Jul 24	34.48000 +1.77	34.97	32.81	33.00	436,626
15 Jul 24	32.71000 +2.61	32.99	29.50	30.26	321,898
12 Jul 24	30.10000 -0.22	31.52	29.95	30.52	327,094
11 Jul 24	30.32000 +3.03	30.67	27.07	27.58	339,392
10 Jul 24	27.29000 +1.51	27.32	25.84	26.00	192,041
09 Jul 24	25.78000 +0.31	25.85	24.95	25.54	232,831
08 Jul 24	25.47000 +0.72	25.98	24.83	24.88	271,693
05 Jul 24	24.75000 -0.15	25.04	24.39	24.90	148,546
03 Jul 24	24.90000 +0.96	25.45	24.31	24.59	281,290
02 Jul 24	23.94000 -0.67	24.76	23.72	24.42	246,089
01 Jul 24	24.61000 -0.45	25.33	24.40	25.00	191,145
28 Jun 24	25.06000 +0.26	25.37	24.54	25.00	546,539
27 Jun 24	24.80000 +0.58	24.85	23.86	24.36	119,278
26 Jun 24	24.22000 +0.37	24.30	23.39	23.86	291,110
25 Jun 24	23.85000 -0.20	24.09	23.63	23.92	203,439
24 Jun 24	24.05000 +0.05	24.39	23.58	24.05	217,765
21 Jun 24	24.00000 +1.11	24.62	23.17	23.17	1,174,428
20 Jun 24	22.89000 +0.00	23.30	22.26	22.97	464,724
18 Jun 24	22.89000 -0.49	23.16	22.36	23.16	322,144
17 Jun 24	23.38000 -0.39	23.93	22.87	23.81	181,939
14 Jun 24	23.77000 -0.48	24.07	23.48	24.01	155,791
13 Jun 24	24.25000 +0.15	24.55	23.71	23.98	192,527
12 Jun 24	24.10000 +0.45	24.93	23.64	24.15	480,591
11 Jun 24	23.65000 +0.04	24.40	22.94	23.43	433,142
10 Jun 24	23.61000 +0.18	23.88	23.02	23.12	423,747
07 Jun 24	23.43000 -0.48	24.09	23.17	23.84	257,677
06 Jun 24	23.91000 -1.01	25.04	23.73	24.84	326,113
05 Jun 24	24.92000 +1.19	24.97	23.42	23.80	289,083
04 Jun 24	23.73000 +0.26	24.05	23.47	23.47	334,819
03 Jun 24	23.47000 -0.47	25.01	23.15	24.28	345,381
31 May 24	23.94000 +0.29	24.82	23.66	23.80	292,681
30 May 24	23.65000 +0.20	23.88	23.25	23.67	183,631
29 May 24	23.45000 +0.09	23.58	22.86	22.86	201,616
28 May 24	23.36000 -0.55	24.33	23.28	23.98	255,068
24 May 24	23.91000 -1.05	25.22	23.87	24.91	271,939
23 May 24	24.96000 -0.08	25.00	24.14	25.00	276,389
22 May 24	25.04000 +1.09	25.82	23.72	23.72	376,689
21 May 24	23.95000 -1.06	25.83	23.88	24.93	433,686
20 May 24	25.01000 -0.06	25.27	24.66	25.04	529,193
17 May 24	25.07000 -0.40	25.43	24.51	25.43	190,839
16 May 24	25.47000 -0.13	25.78	25.04	25.33	184,130
15 May 24	25.60000 +0.34	26.22	25.22	25.66	216,016
14 May 24	25.26000 +1.27	25.44	24.08	24.24	272,554
13 May 24	23.99000 +0.58	24.70	23.41	23.46	368,194
10 May 24	23.41000 -2.82	26.14	23.23	26.14	325,459
09 May 24	26.23000 +0.48	26.58	25.37	25.77	226,328
08 May 24	25.75000 +0.07	26.01	25.23	25.36	244,164
07 May 24	25.68000 -0.09	26.50	25.17	25.97	320,769
06 May 24	25.77000 -0.81	26.63	25.29	26.60	195,199
03 May 24	26.58000 +0.24	27.02	25.64	26.76	332,065
02 May 24	26.34000 +0.32	26.74	24.75	26.26	324,822
01 May 24	26.02000 +1.68	26.35	24.38	24.38	794,807
30 Apr 24	24.34000 +3.04	24.50	21.02	21.26	1,023,859
29 Apr 24	21.30000 +0.30	22.74	21.02	21.02	719,618
26 Apr 24	21.00000 +2.13	21.61	18.72	18.92	649,169
25 Apr 24	18.87000 -0.40	19.30	18.49	18.87	401,012
24 Apr 24	19.27000 +0.09	19.29	18.71	19.01	308,207
23 Apr 24	19.18000 -0.48	20.48	19.17	19.52	387,321
22 Apr 24	19.66000 -0.21	20.26	19.60	19.93	139,694
19 Apr 24	19.87000 +0.04	20.66	19.08	19.61	288,943
18 Apr 24	19.83000 -1.64	21.78	19.78	21.29	363,855
17 Apr 24	21.47000 +0.13	21.56	20.83	21.27	297,067
16 Apr 24	21.34000 +0.07	22.15	21.03	21.55	244,875
15 Apr 24	21.27000 -1.44	23.10	21.06	22.56	267,275
12 Apr 24	22.71000 -2.02	24.94	22.53	24.89	347,661
11 Apr 24	24.73000 +2.56	25.62	23.86	24.81	572,972
10 Apr 24	22.17000 +0.64	22.45	20.71	21.08	349,285
09 Apr 24	21.53000 +0.86	21.82	20.38	20.61	423,137
08 Apr 24	20.67000 -0.41	21.50	20.67	21.08	120,633
05 Apr 24	21.08000 -0.22	21.51	20.80	21.05	134,088
04 Apr 24	21.30000 +0.58	22.02	20.65	20.82	392,760
03 Apr 24	20.72000 -0.12	20.92	20.21	20.76	523,555
02 Apr 24	20.84000 -0.48	21.03	20.40	21.03	454,697
01 Apr 24	21.32000 -1.20	22.55	20.46	22.55	642,525
28 Mar 24	22.52000 +1.14	22.87	20.82	21.59	470,804
27 Mar 24	21.38000 -0.22	21.86	20.98	21.64	387,989
26 Mar 24	21.60000 +0.50	21.84	20.64	21.28	420,718
25 Mar 24	21.10000 -0.57	22.00	21.05	21.43	254,044
22 Mar 24	21.67000 -2.78	24.45	21.59	24.41	540,812
21 Mar 24	24.45000 +0.51	24.73	24.02	24.34	359,562
20 Mar 24	23.94000 +0.67	24.00	22.73	23.03	408,998
19 Mar 24	23.27000 +0.10	23.50	22.78	23.01	345,327
18 Mar 24	23.17000 -0.28	23.53	22.52	23.30	426,885
15 Mar 24	23.45000 -0.15	24.41	23.31	23.60	1,335,342
14 Mar 24	23.60000 -1.09	24.49	23.23	24.49	369,762
13 Mar 24	24.69000 -1.37	26.34	24.67	25.96	345,392
12 Mar 24	26.06000 +2.71	27.00	24.55	26.90	528,424
11 Mar 24	23.35000 -1.45	24.95	23.34	24.95	316,369
08 Mar 24	24.80000 +0.17	25.48	24.29	24.90	106,408
07 Mar 24	24.63000 -0.86	25.64	24.60	25.54	141,463
06 Mar 24	25.49000 +0.16	25.78	25.16	25.47	269,837
05 Mar 24	25.33000 -0.82	26.33	24.67	25.95	175,374
04 Mar 24	26.15000 +0.70	26.90	24.94	25.50	265,176
01 Mar 24	25.45000 -0.08	26.00	25.28	25.53	193,898
29 Feb 24	25.53000 -0.28	26.45	25.31	26.23	180,144
28 Feb 24	25.81000 -0.66	26.58	25.59	26.19	198,718
27 Feb 24	26.47000 +0.01	26.85	26.20	26.81	150,221
26 Feb 24	26.46000 +0.59	27.50	26.00	26.40	308,742
23 Feb 24	25.87000 +0.59	26.12	25.11	25.27	231,675
22 Feb 24	25.28000 -0.21	25.88	24.87	25.47	229,561
21 Feb 24	25.49000 +1.66	25.67	24.49	24.88	348,773
20 Feb 24	23.83000 -0.27	24.59	23.52	24.09	193,913
16 Feb 24	24.10000 +1.34	25.04	23.45	24.66	598,088
15 Feb 24	22.76000 +0.47	22.80	22.23	22.54	92,770
14 Feb 24	22.29000 +0.28	22.49	22.02	22.30	136,268
13 Feb 24	22.01000 -1.06	22.72	21.77	22.40	132,241
12 Feb 24	23.07000 +0.06	23.33	22.42	23.13	172,850
09 Feb 24	23.01000 -0.12	23.54	22.95	23.20	143,328
08 Feb 24	23.13000 -0.38	24.08	23.10	23.56	258,222
07 Feb 24	23.51000 -0.51	24.14	23.49	24.00	279,203
06 Feb 24	24.02000 -0.05	24.49	23.78	23.99	299,658
05 Feb 24	24.07000 +0.06	24.37	23.61	23.87	183,904
02 Feb 24	24.01000 -0.24	24.18	23.75	23.94	165,982
01 Feb 24	24.25000 +0.65	24.29	22.99	23.68	386,526
31 Jan 24	23.60000 -0.33	24.61	23.50	23.78	516,141
30 Jan 24	23.93000 +0.11	24.05	23.44	23.75	182,940
29 Jan 24	23.82000 +0.21	23.86	23.02	23.45	264,488
26 Jan 24	23.61000 -0.01	23.99	23.42	23.85	127,014
25 Jan 24	23.62000 -0.06	24.14	23.39	24.04	353,338
24 Jan 24	23.68000 -0.35	24.45	23.49	24.37	291,242
23 Jan 24	24.03000 +0.28	24.73	23.83	24.08	377,733
22 Jan 24	23.75000 +0.28	23.99	23.44	23.56	316,407
19 Jan 24	23.47000 -0.22	23.81	22.42	23.76	311,277
18 Jan 24	23.69000 +0.43	23.75	21.62	23.25	388,916
17 Jan 24	23.26000 +0.99	24.92	21.81	22.00	708,515
16 Jan 24	22.27000 -0.89	23.03	21.93	23.03	134,216
12 Jan 24	23.16000 +0.14	23.93	22.82	23.32	147,859
11 Jan 24	23.02000 -0.03	23.24	22.64	22.77	116,482
10 Jan 24	23.05000 +0.16	23.48	22.63	22.85	132,525
09 Jan 24	22.89000 +0.32	23.11	22.05	22.39	133,474
08 Jan 24	22.57000 +1.14	22.60	20.75	21.26	236,885
05 Jan 24	21.43000 -0.21	21.98	20.72	21.38	144,296
04 Jan 24	21.64000 +0.45	21.75	20.96	21.29	113,821
03 Jan 24	21.19000 -0.51	21.86	21.05	21.57	134,380
02 Jan 24	21.70000 +0.28	22.26	20.83	21.21	171,626
29 Dec 23	21.42000 -0.23	21.79	21.42	21.71	114,310
28 Dec 23	21.65000 -0.21	22.39	21.53	21.79	123,210
27 Dec 23	21.86000 +0.38	21.88	21.22	21.50	132,740
26 Dec 23	21.48000 +0.74	21.59	20.64	21.01	223,557
22 Dec 23	20.74000 +0.91	21.21	20.01	20.01	188,034
21 Dec 23	19.83000 +0.32	20.25	19.58	19.79	203,658
20 Dec 23	19.51000 -0.50	20.27	19.50	19.99	247,401
19 Dec 23	20.01000 +0.36	20.65	19.82	19.98	269,692
18 Dec 23	19.65000 +0.41	19.69	18.97	19.24	327,937
15 Dec 23	19.24000 +0.20	19.74	18.95	19.12	1,276,033
14 Dec 23	19.04000 +0.77	19.24	17.81	18.63	614,569
13 Dec 23	18.27000 +1.12	18.56	16.97	17.21	471,804
12 Dec 23	17.15000 +0.60	17.18	16.13	16.64	210,499
11 Dec 23	16.55000 +0.19	16.58	15.84	16.21	285,766
08 Dec 23	16.36000 -0.06	16.87	16.11	16.41	185,456
07 Dec 23	16.42000 +0.36	16.64	15.78	16.11	202,524
06 Dec 23	16.06000 -0.18	16.97	15.98	16.26	172,820
05 Dec 23	16.24000 +0.65	16.36	14.75	15.44	165,227
04 Dec 23	15.59000 +0.59	15.60	14.70	15.02	312,099
01 Dec 23	15.00000 +0.86	15.32	13.96	14.22	238,174
30 Nov 23	14.14000 +0.06	14.32	14.02	14.27	318,785
29 Nov 23	14.08000 +0.23	14.56	14.02	14.02	210,928
28 Nov 23	13.85000 -0.05	14.24	13.36	13.90	179,918
27 Nov 23	13.90000 -0.39	14.38	13.87	14.38	144,607
24 Nov 23	14.29000 +0.09	14.35	13.88	14.16	89,229
22 Nov 23	14.20000 +0.03	14.53	14.06	14.19	120,754
21 Nov 23	14.17000 -0.34	14.99	14.11	14.33	99,205
20 Nov 23	14.51000 -0.39	15.19	14.30	14.82	135,244
17 Nov 23	14.90000 +0.64	15.10	14.41	14.41	161,021
16 Nov 23	14.26000 -0.13	14.59	13.56	14.40	261,279
15 Nov 23	14.39000 -0.62	15.30	14.35	15.03	282,756
14 Nov 23	15.01000 +1.02	15.15	14.21	14.37	323,966
13 Nov 23	13.99000 -0.31	14.27	13.57	14.27	274,910
10 Nov 23	14.30000 -0.61	15.17	13.96	14.83	209,861
09 Nov 23	14.91000 -0.59	15.72	14.83	15.47	190,297
08 Nov 23	15.50000 -1.02	16.74	15.43	16.74	187,017
07 Nov 23	16.52000 -0.15	17.04	16.45	16.85	198,942
06 Nov 23	16.67000 -0.86	17.61	16.62	17.48	268,159
03 Nov 23	17.53000 +1.33	18.57	17.13	17.64	244,273
02 Nov 23	16.20000 -0.34	16.98	16.13	16.64	350,602
01 Nov 23	16.54000 +0.23	16.76	15.88	16.14	159,334
31 Oct 23	16.31000 -0.18	16.67	16.14	16.65	154,510
30 Oct 23	16.49000 +0.14	17.37	16.41	16.55	161,373
27 Oct 23	16.35000 -0.63	17.25	16.13	16.88	320,629
26 Oct 23	16.98000 -0.64	17.73	16.95	17.73	275,399
25 Oct 23	17.62000 -0.03	18.22	17.43	17.82	511,644
24 Oct 23	17.65000 +0.09	18.08	17.49	17.65	117,780
23 Oct 23	17.56000 -0.49	18.03	17.55	17.95	130,387
20 Oct 23	18.05000 +0.23	18.35	17.72	17.90	108,664
19 Oct 23	17.82000 -0.68	18.42	17.71	18.42	139,885
18 Oct 23	18.50000 -0.42	18.91	18.24	18.85	246,548
17 Oct 23	18.92000 +0.40	19.25	18.42	18.42	155,381
16 Oct 23	18.52000 -0.32	18.91	18.17	18.91	236,421
13 Oct 23	18.84000 +0.27	18.92	18.09	18.51	96,616
12 Oct 23	18.57000 -0.88	19.62	18.33	19.47	122,998
11 Oct 23	19.45000 -0.14	19.61	19.05	19.56	84,117
10 Oct 23	19.59000 -0.36	20.02	19.32	19.68	135,238
09 Oct 23	19.95000 +0.70	20.42	18.39	20.42	540,954
06 Oct 23	19.25000 -0.49	20.17	19.19	19.69	151,143
05 Oct 23	19.74000 +1.28	20.30	18.49	18.54	201,999
04 Oct 23	18.46000 +0.03	18.55	17.86	18.37	203,314
03 Oct 23	18.43000 +0.80	18.49	17.45	17.65	185,033
02 Oct 23	17.63000 -0.33	18.14	17.46	17.96	287,565
29 Sep 23	17.96000 -0.04	18.09	17.43	18.09	182,012
28 Sep 23	18.00000 -0.47	18.56	17.77	18.47	204,183
27 Sep 23	18.47000 +0.32	18.75	18.20	18.27	149,844
26 Sep 23	18.15000 +0.82	18.32	17.39	17.39	244,217
25 Sep 23	17.33000 +0.46	17.37	16.60	16.87	407,258
22 Sep 23	16.87000 -0.28	17.28	16.51	17.19	563,410
21 Sep 23	17.15000 -0.85	17.93	16.97	17.89	591,701
20 Sep 23	18.00000 -0.54	18.70	17.95	18.53	156,027
19 Sep 23	18.54000 -0.73	19.25	18.43	19.17	227,437
18 Sep 23	19.27000 -0.23	19.60	19.02	19.60	219,916
15 Sep 23	19.50000 -0.17	19.75	19.22	19.70	881,148
14 Sep 23	19.67000 +0.15	19.88	19.25	19.52	164,961
13 Sep 23	19.52000 -0.08	19.98	19.39	19.70	184,624
12 Sep 23	19.60000 -0.09	19.92	18.01	19.67	164,327
11 Sep 23	19.69000 -0.36	20.17	19.44	20.03	218,619
08 Sep 23	20.05000 +0.03	20.33	19.86	20.02	158,537
07 Sep 23	20.02000 +0.10	20.20	19.59	19.93	180,879
06 Sep 23	19.92000 +0.29	20.24	19.26	19.74	677,861
05 Sep 23	19.63000 -0.07	20.23	19.52	19.66	248,432
01 Sep 23	19.70000 +0.02	19.94	19.45	19.74	190,820
31 Aug 23	19.68000 +0.03	20.11	19.67	19.73	230,006
30 Aug 23	19.65000 -0.13	19.92	19.29	19.79	199,148
29 Aug 23	19.78000 -0.30	20.18	19.50	20.09	180,159
28 Aug 23	20.08000 +0.03	20.37	19.65	20.06	125,149
25 Aug 23	20.05000 -0.20	20.45	19.94	20.33	161,216
24 Aug 23	20.25000 -0.12	20.58	20.00	20.36	347,900
23 Aug 23	20.37000 +0.27	20.50	19.94	20.11	163,121
22 Aug 23	20.10000 +0.03	20.29	19.86	20.08	219,933
21 Aug 23	20.07000 +0.46	20.18	19.42	19.61	221,550
18 Aug 23	19.61000 +0.36	19.75	19.04	19.04	326,019
17 Aug 23	19.25000 -0.07	19.45	18.96	19.39	338,771
16 Aug 23	19.32000 -0.05	19.56	18.93	19.43	227,518
15 Aug 23	19.37000 +0.09	19.48	18.97	19.28	150,403
14 Aug 23	19.28000 +0.27	19.44	18.52	19.04	366,249
11 Aug 23	19.01000 +0.94	19.04	17.97	17.97	120,118
10 Aug 23	18.07000 +0.39	18.32	17.76	17.86	152,264
09 Aug 23	17.68000 -1.27	19.21	17.55	19.03	268,064
08 Aug 23	18.95000 +0.49	19.77	18.01	19.06	2,098,360
07 Aug 23	18.46000 -0.25	19.33	18.28	18.83	202,347
04 Aug 23	18.71000 -0.40	19.43	18.52	19.12	150,591
03 Aug 23	19.11000 -1.18	20.38	19.08	20.13	130,134
02 Aug 23	20.29000 -0.27	20.54	19.66	20.35	181,491
01 Aug 23	20.56000 +0.85	20.75	19.49	19.60	292,988
31 Jul 23	19.71000 +2.59	19.71	17.03	17.21	491,521
28 Jul 23	17.12000 +0.38	17.16	16.78	16.88	270,718
27 Jul 23	16.74000 -0.32	17.19	16.66	17.19	121,593
26 Jul 23	17.06000 -0.55	17.68	16.86	17.56	166,847
25 Jul 23	17.61000 -0.08	17.85	17.22	17.57	115,294
24 Jul 23	17.69000 -0.43	18.38	17.26	18.21	238,764
21 Jul 23	18.12000 -0.47	18.89	17.96	18.72	181,649
20 Jul 23	18.59000 -0.41	19.07	18.50	19.07	184,845
19 Jul 23	19.00000 -0.38	19.57	18.80	19.53	364,070
18 Jul 23	19.38000 +0.61	20.30	18.58	18.73	154,798
17 Jul 23	18.77000 +0.30	19.13	18.53	18.58	145,874
14 Jul 23	18.47000 -0.13	18.69	18.00	18.52	395,612
13 Jul 23	18.60000 -1.93	20.80	18.60	20.58	160,817
12 Jul 23	20.53000 +0.53	20.57	19.99	20.22	73,558
11 Jul 23	20.00000 -0.55	20.50	19.65	20.50	97,589
10 Jul 23	20.55000 +0.34	20.68	20.20	20.30	137,663
07 Jul 23	20.21000 +0.07	20.61	20.04	20.06	104,532
06 Jul 23	20.14000 +0.63	20.33	19.24	19.49	131,750
05 Jul 23	19.51000 -0.11	19.71	19.18	19.63	113,351
03 Jul 23	19.62000 -0.72	20.27	19.43	20.22	91,566
30 Jun 23	20.34000 +0.08	20.73	20.27	20.39	148,306
29 Jun 23	20.26000 -0.55	20.86	19.85	20.74	192,372
28 Jun 23	20.81000 +0.32	20.92	20.33	20.53	191,253
27 Jun 23	20.49000 +0.30	20.58	19.87	20.29	151,456
26 Jun 23	20.19000 -0.05	20.42	19.77	20.27	187,527
23 Jun 23	20.24000 +0.21	20.36	19.88	19.92	826,367
22 Jun 23	20.03000 +0.13	20.08	19.71	19.86	170,637
21 Jun 23	19.90000 +0.60	19.94	18.85	19.29	184,866
20 Jun 23	19.30000 +0.55	19.36	18.38	18.75	227,092
16 Jun 23	18.75000 -0.05	19.12	18.46	19.11	637,672
15 Jun 23	18.80000 +0.24	19.03	18.45	18.52	133,099
14 Jun 23	18.56000 -0.46	19.38	18.30	18.95	166,525
13 Jun 23	19.02000 +0.26	19.25	18.80	18.89	176,711
12 Jun 23	18.76000 +0.06	19.18	18.22	18.95	190,338
09 Jun 23	18.70000 +0.38	18.76	18.01	18.28	242,409
08 Jun 23	18.32000 -0.41	18.90	18.20	18.72	135,976
07 Jun 23	18.73000 -0.03	18.94	18.54	18.79	141,607
06 Jun 23	18.76000 -0.05	19.02	18.64	18.81	157,339
05 Jun 23	18.81000 +0.09	19.05	18.47	18.51	264,218
02 Jun 23	18.72000 +0.24	18.80	18.06	18.55	159,088
01 Jun 23	18.48000 -0.62	19.26	18.39	19.05	138,736
31 May 23	19.10000 +0.55	19.33	18.50	18.65	211,288
30 May 23	18.55000 -0.10	19.00	18.40	18.61	102,509
26 May 23	18.65000 +0.01	18.72	18.32	18.59	90,257
25 May 23	18.64000 -0.29	18.89	18.43	18.89	150,286
24 May 23	18.93000 -0.60	19.43	18.69	19.36	99,884
23 May 23	19.53000 -0.45	20.37	19.52	19.88	118,820
22 May 23	19.98000 +0.85	20.32	19.54	20.14	146,630
19 May 23	19.13000 +0.20	19.45	18.80	19.13	138,780
18 May 23	18.93000 -0.12	20.36	18.58	19.32	154,354
17 May 23	19.05000 +0.42	19.22	18.03	18.68	170,458
16 May 23	18.63000 -0.74	19.74	18.44	19.07	214,020
15 May 23	19.37000 -0.08	19.95	19.05	19.45	158,435
12 May 23	19.45000 -1.31	21.01	19.00	20.75	201,303
11 May 23	20.76000 -0.72	21.76	20.41	21.35	108,404
10 May 23	21.48000 +0.45	21.54	20.55	21.30	188,156
09 May 23	21.03000 -0.13	21.26	20.44	20.98	68,573
08 May 23	21.16000 -0.74	22.34	20.94	21.98	137,810
05 May 23	21.90000 +0.84	22.16	21.29	21.29	242,196
04 May 23	21.06000 -0.44	21.42	20.59	21.42	214,410
03 May 23	21.50000 +0.53	21.68	21.12	21.12	222,878
02 May 23	20.97000 -0.20	21.40	20.03	21.12	285,966
01 May 23	21.17000 +0.35	21.55	20.89	20.89	184,491
28 Apr 23	20.82000 -0.02	21.15	20.33	20.75	177,826
27 Apr 23	20.84000 -0.13	21.09	20.33	20.94	148,309
26 Apr 23	20.97000 -0.53	21.90	20.89	21.50	213,348
25 Apr 23	21.50000 -0.16	21.87	21.21	21.63	206,132
24 Apr 23	21.66000 -0.92	22.66	21.22	22.52	151,894
21 Apr 23	22.58000 +0.29	22.89	21.99	22.31	301,913
20 Apr 23	22.29000 -0.59	22.82	22.01	22.82	267,379
19 Apr 23	22.88000 +0.64	23.05	21.92	22.16	229,782
18 Apr 23	22.24000 -0.33	22.71	21.89	22.71	201,054
17 Apr 23	22.57000 +1.04	22.73	21.56	21.72	464,664
14 Apr 23	21.53000 -0.27	22.44	21.50	21.80	155,890
13 Apr 23	21.80000 +0.67	22.18	21.22	21.37	455,486
12 Apr 23	21.13000 -0.09	21.64	21.00	21.47	218,964
11 Apr 23	21.22000 -0.26	21.57	20.81	21.53	238,247
10 Apr 23	21.48000 +0.07	21.59	20.74	21.47	232,880
06 Apr 23	21.41000 +0.10	21.75	20.39	21.43	311,920
05 Apr 23	21.31000 -0.39	22.03	21.13	21.59	259,814
04 Apr 23	21.70000 -0.39	22.11	21.30	21.87	231,675
03 Apr 23	22.09000 +0.33	22.95	21.61	21.80	305,236
31 Mar 23	21.76000 +0.60	22.08	20.51	21.26	244,594
30 Mar 23	21.16000 -1.05	22.89	20.65	22.06	298,157
29 Mar 23	22.21000 +0.61	22.29	21.62	21.75	236,234
28 Mar 23	21.60000 -0.30	22.03	21.18	21.95	76,158
27 Mar 23	21.90000 +0.50	21.93	21.47	21.47	199,702
24 Mar 23	21.40000 -0.23	21.85	20.63	21.60	176,015
23 Mar 23	21.63000 +0.37	21.77	21.13	21.41	171,528
22 Mar 23	21.26000 -0.50	22.92	21.20	21.69	183,112
21 Mar 23	21.76000 +0.14	22.52	21.28	21.70	197,466
20 Mar 23	21.62000 -0.18	22.30	21.49	21.85	158,213
17 Mar 23	21.80000 -0.30	22.31	21.52	22.05	565,119
16 Mar 23	22.10000 -0.87	22.92	22.02	22.86	197,068
15 Mar 23	22.97000 +0.08	23.13	22.22	22.70	157,944
14 Mar 23	22.89000 +0.32	23.67	22.78	22.79	224,589
13 Mar 23	22.57000 +0.20	23.36	22.16	22.16	220,426
10 Mar 23	22.37000 -0.53	23.06	22.01	22.92	239,104
09 Mar 23	22.90000 -0.64	23.99	22.78	23.62	218,009
08 Mar 23	23.54000 -0.11	23.93	23.37	23.70	170,794
07 Mar 23	23.65000 +0.02	24.20	23.30	23.61	166,375
06 Mar 23	23.63000 -0.20	24.04	23.50	23.89	150,034
03 Mar 23	23.83000 -0.71	24.65	22.19	24.65	285,501
02 Mar 23	24.54000 -0.60	25.09	21.79	21.79	249,280
01 Mar 23	25.14000 +0.24	25.46	23.96	25.02	173,377
28 Feb 23	24.90000 +0.31	25.10	24.42	24.65	273,060
27 Feb 23	24.59000 -0.35	25.63	24.49	25.09	311,037
24 Feb 23	24.94000 -0.94	25.80	24.81	25.64	442,410
23 Feb 23	25.88000 -0.12	26.51	25.70	26.12	284,580
22 Feb 23	26.00000 +0.33	26.04	25.42	25.63	140,718
21 Feb 23	25.67000 -1.32	27.48	25.62	26.64	197,372
17 Feb 23	26.99000 +1.04	27.18	25.96	26.18	108,193
16 Feb 23	25.95000 -0.23	26.36	25.78	25.96	147,861
15 Feb 23	26.18000 +0.21	26.32	25.46	25.71	108,923
14 Feb 23	25.97000 +0.02	26.65	25.89	26.03	88,158
13 Feb 23	25.95000 +0.15	26.16	25.49	25.74	137,696
10 Feb 23	25.80000 -0.15	26.29	25.42	25.96	130,268
09 Feb 23	25.95000 +0.42	26.17	25.53	25.53	140,866
08 Feb 23	25.53000 -0.67	26.36	25.49	26.36	197,769
07 Feb 23	26.20000 +0.38	26.71	25.77	25.82	196,128
06 Feb 23	25.82000 +0.04	26.30	25.44	25.60	255,275
03 Feb 23	25.78000 -0.88	26.88	25.77	26.48	158,839
02 Feb 23	26.66000 +1.71	26.67	24.67	25.22	356,295
01 Feb 23	24.95000 +0.06	25.28	23.90	24.90	306,249
31 Jan 23	24.89000 +0.95	25.05	24.16	24.16	425,887
30 Jan 23	23.94000 -0.17	24.28	23.71	23.76	155,433
27 Jan 23	24.11000 -0.30	25.01	23.80	24.41	678,079
26 Jan 23	24.41000 -0.49	25.72	23.89	25.03	1,029,392
25 Jan 23	24.90000 -0.27	25.19	24.00	25.00	864,277
24 Jan 23	25.17000 +0.04	25.44	24.53	25.19	1,515,017
23 Jan 23	25.13000 +0.13	25.50	24.55	24.77	658,051
20 Jan 23	25.00000 +0.60	25.59	23.82	24.85	295,667
19 Jan 23	24.40000 -0.20	24.70	23.76	24.68	190,230
18 Jan 23	24.60000 -0.88	25.82	24.15	25.10	306,321
17 Jan 23	25.48000 -0.90	26.49	25.33	26.44	213,982
13 Jan 23	26.38000 +3.31	26.63	23.75	24.01	352,347
12 Jan 23	23.07000 +1.72	23.09	21.26	21.38	241,921
11 Jan 23	21.35000 -0.75	22.14	21.16	21.97	191,484
10 Jan 23	22.10000 +0.09	22.66	21.00	22.20	363,048
09 Jan 23	22.01000 -1.22	23.44	21.65	22.71	615,939
06 Jan 23	23.23000 -6.98	29.25	20.98	29.00	2,151,316
05 Jan 23	30.21000 +1.02	30.40	28.73	28.98	374,426
04 Jan 23	29.19000 -0.03	29.58	28.86	29.28	83,428
03 Jan 23	29.22000 -1.77	31.14	29.00	31.14	109,571
30 Dec 22	30.99000 -0.49	31.76	30.74	31.18	142,795
29 Dec 22	31.48000 +1.56	32.44	29.97	30.00	219,099
28 Dec 22	29.92000 +0.91	29.94	28.64	28.99	93,559
27 Dec 22	29.01000 -0.22	29.55	27.31	29.35	125,323
23 Dec 22	29.23000 -0.11	29.36	28.39	29.32	130,665
22 Dec 22	29.34000 +0.45	29.39	28.31	28.93	105,794
21 Dec 22	28.89000 +0.38	29.37	27.64	28.68	117,644
20 Dec 22	28.51000 +1.66	28.92	26.67	26.67	136,938
19 Dec 22	26.85000 -1.02	27.86	26.44	27.86	165,945
16 Dec 22	27.87000 -0.77	28.62	27.60	28.30	758,634
15 Dec 22	28.64000 -0.70	29.32	28.27	29.25	187,705
14 Dec 22	29.34000 +0.33	30.09	28.48	28.88	139,671
13 Dec 22	29.01000 +0.30	29.64	28.31	29.18	168,719
12 Dec 22	28.71000 +0.71	29.05	27.63	28.33	154,970
09 Dec 22	28.00000 -0.21	28.79	27.84	28.24	133,161
08 Dec 22	28.21000 +0.37	28.47	27.26	28.08	106,659
07 Dec 22	27.84000 +0.18	28.72	27.02	27.43	179,311
06 Dec 22	27.66000 -0.99	28.56	27.29	28.40	182,753
05 Dec 22	28.65000 +1.34	28.81	26.94	27.61	201,682
02 Dec 22	27.31000 +0.03	27.96	26.48	26.99	371,836
01 Dec 22	27.28000 -0.35	28.50	27.01	27.93	165,956
30 Nov 22	27.63000 -0.30	28.50	26.86	28.30	607,724
29 Nov 22	27.93000 +0.61	28.15	25.75	27.33	439,985
28 Nov 22	27.32000 -0.83	28.24	27.13	27.88	117,347
25 Nov 22	28.15000 +0.20	28.64	27.92	27.92	35,853
23 Nov 22	27.95000 +0.01	28.48	27.50	27.73	107,081
22 Nov 22	27.94000 +0.90	28.02	26.25	27.15	144,298
21 Nov 22	27.04000 -0.24	27.34	26.56	27.34	117,544
18 Nov 22	27.28000 -0.89	29.16	27.10	28.79	149,330
17 Nov 22	28.17000 -0.20	28.64	26.96	28.64	177,646
16 Nov 22	28.37000 -1.59	30.05	28.30	29.85	196,277
15 Nov 22	29.96000 -0.26	30.80	29.79	30.80	210,081
14 Nov 22	30.22000 -0.75	31.56	30.14	31.12	167,050
11 Nov 22	30.97000 +0.47	31.51	30.08	30.50	320,752
10 Nov 22	30.50000 +1.21	30.94	29.22	30.00	337,264
09 Nov 22	29.29000 -0.28	30.02	28.98	29.77	156,810
08 Nov 22	29.57000 +0.48	30.16	29.06	29.19	147,393
07 Nov 22	29.09000 +2.57	30.07	29.09	29.95	128,304
14 Oct 22	26.52000 -1.18	28.23	26.43	27.76	204,817
13 Oct 22	27.70000 +1.49	27.75	25.34	25.78	145,402
12 Oct 22	26.21000 +0.01	26.42	25.47	26.32	177,077
11 Oct 22	26.20000 +0.46	26.50	25.25	25.67	123,922
10 Oct 22	25.74000 -0.48	26.68	25.69	26.08	121,202
07 Oct 22	26.22000 -0.99	27.16	26.07	26.88	140,341
06 Oct 22	27.21000 -0.08	27.64	26.41	27.05	148,283
05 Oct 22	27.29000 +0.32	27.50	26.46	27.50	196,215
04 Oct 22	26.97000 +1.08	26.99	26.00	26.08	181,785
03 Oct 22	25.89000 +0.38	26.23	25.12	25.73	180,350
30 Sep 22	25.51000 -0.54	27.41	25.48	26.26	237,268
29 Sep 22	26.05000 -0.09	26.29	25.38	26.07	203,502
28 Sep 22	26.14000 +0.44	26.25	25.44	26.05	226,156
27 Sep 22	25.70000 +1.18	25.94	24.73	24.81	219,506
26 Sep 22	24.52000 -0.89	26.18	24.52	25.41	137,807
23 Sep 22	25.41000 -0.14	25.54	24.57	25.31	253,543
22 Sep 22	25.55000 -0.05	25.80	24.61	25.42	356,511
21 Sep 22	25.60000 +0.46	26.95	24.90	25.56	185,324
20 Sep 22	25.14000 +0.70	25.56	24.25	24.29	213,686
19 Sep 22	24.44000 -0.83	25.63	24.32	25.44	288,067
16 Sep 22	25.27000 -0.33	25.70	24.37	25.38	402,781
15 Sep 22	25.60000 +1.98	25.65	23.42	23.42	194,422
14 Sep 22	23.62000 -0.02	24.17	23.06	23.81	298,679
13 Sep 22	23.64000 -2.14	24.31	23.39	23.65	379,073
12 Sep 22	25.78000 +0.10	26.79	25.28	26.45	166,851
09 Sep 22	25.68000 -0.94	26.80	25.57	26.62	169,423
08 Sep 22	26.62000 +0.21	27.33	26.27	26.33	165,210
07 Sep 22	26.41000 +2.03	26.80	24.38	24.38	288,424
06 Sep 22	24.38000 -0.46	24.81	23.77	24.81	468,863
02 Sep 22	24.84000 +0.08	25.25	23.76	25.16	296,898
01 Sep 22	24.76000 +1.54	24.80	20.41	21.00	1,306,160
31 Aug 22	23.22000 -0.54	24.16	22.89	23.87	284,487
30 Aug 22	23.76000 +0.42	23.88	22.67	23.56	338,558
29 Aug 22	23.34000 -0.26	23.89	23.15	23.31	330,408
26 Aug 22	23.60000 -2.29	25.73	23.35	25.73	212,615
25 Aug 22	25.89000 +0.64	26.05	24.82	25.63	552,490
24 Aug 22	25.25000 +0.61	26.00	23.98	24.42	346,734
23 Aug 22	24.64000 +1.62	24.90	22.99	22.99	195,918
22 Aug 22	23.02000 -2.21	25.37	22.95	25.00	232,846
19 Aug 22	25.23000 +0.38	25.50	24.38	24.58	258,474
18 Aug 22	24.85000 -0.70	25.62	24.54	25.45	331,486
17 Aug 22	25.55000 -0.45	25.92	24.56	25.70	273,050
16 Aug 22	26.00000 +0.40	26.05	24.93	25.64	259,301
15 Aug 22	25.60000 -0.63	26.59	24.25	25.96	656,082
12 Aug 22	26.23000 +1.23	27.00	24.61	25.00	437,303
11 Aug 22	25.00000 +1.13	25.47	23.86	24.00	362,197
10 Aug 22	23.87000 +0.72	24.40	23.41	23.65	255,822
09 Aug 22	23.15000 -1.38	24.91	22.81	22.81	230,314
08 Aug 22	24.53000 -0.16	25.27	23.30	24.35	263,671
05 Aug 22	24.69000 +1.54	24.69	22.52	22.78	206,665
04 Aug 22	23.15000 +2.14	23.26	21.11	21.26	276,892
03 Aug 22	21.01000 +0.79	21.70	20.30	20.59	197,884
02 Aug 22	20.22000 -0.06	20.71	19.84	20.19	159,867
01 Aug 22	20.28000 -0.66	21.24	20.21	20.80	190,146
29 Jul 22	20.94000 -0.63	21.46	20.62	21.46	143,157
28 Jul 22	21.57000 -0.30	21.98	20.77	21.70	529,262
27 Jul 22	21.87000 +0.12	21.98	20.88	21.75	153,288
26 Jul 22	21.75000 +0.24	22.50	21.17	21.27	224,163
25 Jul 22	21.51000 +0.56	21.52	20.38	21.10	134,088
22 Jul 22	20.95000 -0.96	22.32	20.91	22.10	400,775
21 Jul 22	21.91000 +0.21	21.97	21.63	21.65	100,498
20 Jul 22	21.70000 -0.18	22.66	21.28	21.76	162,364
19 Jul 22	21.88000 +1.37	21.96	20.49	20.49	186,450
18 Jul 22	20.51000 +0.17	20.92	20.28	20.28	301,819
15 Jul 22	20.34000 +0.33	20.74	19.80	20.32	203,747
14 Jul 22	20.01000 +0.11	20.24	19.20	19.89	214,113
13 Jul 22	19.90000 +0.27	20.08	18.94	19.20	95,937
12 Jul 22	19.63000 +0.30	19.76	18.35	19.71	183,124
11 Jul 22	19.33000 -0.99	20.21	19.20	20.18	242,672
08 Jul 22	20.32000 +0.35	20.33	19.40	19.92	129,234
07 Jul 22	19.97000 -1.03	22.02	19.67	21.00	176,062
06 Jul 22	21.00000 -0.92	22.68	20.94	21.75	169,286
05 Jul 22	21.92000 +1.45	21.95	19.88	20.36	250,938
01 Jul 22	20.47000 +0.17	20.93	20.10	20.42	191,045
30 Jun 22	20.30000 -0.33	21.10	19.40	20.09	296,940
29 Jun 22	20.63000 -0.17	21.17	20.20	20.75	167,164
28 Jun 22	20.80000 -1.72	22.77	20.69	22.39	261,257
27 Jun 22	22.52000 -0.60	23.14	22.42	22.97	133,186
24 Jun 22	23.12000 +0.50	23.33	22.18	22.62	438,394
23 Jun 22	22.62000 +0.17	23.12	21.89	22.57	178,449
22 Jun 22	22.45000 +0.11	23.71	21.99	21.99	316,420
21 Jun 22	22.34000 +0.89	23.35	21.10	21.49	342,979
17 Jun 22	21.45000 +1.06	21.98	20.33	20.33	531,559
16 Jun 22	20.39000 -1.29	21.24	20.30	21.24	395,707
15 Jun 22	21.68000 +0.88	21.99	20.77	20.77	553,866
14 Jun 22	20.80000 -0.55	21.43	20.57	21.23	381,177
13 Jun 22	21.35000 -0.65	21.69	20.74	21.26	277,735
10 Jun 22	22.00000 -0.72	22.77	21.44	22.30	481,690
09 Jun 22	22.72000 -1.23	24.26	22.44	23.77	363,347
08 Jun 22	23.95000 +0.98	24.50	22.97	23.25	535,473
07 Jun 22	22.97000 +3.15	23.42	19.84	19.88	639,484
06 Jun 22	19.82000 -1.14	22.21	19.64	21.43	194,045
03 Jun 22	20.96000 +2.25	21.06	18.56	18.82	380,710
02 Jun 22	18.71000 -0.19	18.95	18.20	18.62	219,262
01 Jun 22	18.90000 -0.09	19.23	18.33	19.00	196,290
31 May 22	18.99000 -0.66	20.17	18.85	19.73	488,582
27 May 22	19.65000 +0.69	19.75	18.24	18.93	234,731
26 May 22	18.96000 -0.23	19.18	18.84	19.09	162,088
25 May 22	19.19000 -0.79	20.15	18.97	19.87	204,430
24 May 22	19.98000 -0.55	20.67	19.51	20.49	269,465
23 May 22	20.53000 -0.35	21.15	20.34	20.87	106,021
20 May 22	20.88000 +0.53	21.38	19.80	20.42	167,975
19 May 22	20.35000 +0.05	21.02	20.06	20.38	312,429
18 May 22	20.30000 -0.59	20.87	19.79	20.50	386,694
17 May 22	20.89000 -0.08	21.39	20.53	21.37	184,086
16 May 22	20.97000 -0.16	21.43	20.58	21.09	833,990
13 May 22	21.13000 -0.08	21.60	20.24	21.60	875,770
12 May 22	21.21000 -0.13	22.08	20.80	21.19	569,792
11 May 22	21.34000 -1.71	23.61	21.07	23.24	738,630
10 May 22	23.05000 +1.05	23.61	22.50	23.00	1,020,129
09 May 22	22.00000 -0.67	22.72	21.66	22.19	829,310
06 May 22	22.67000 +1.04	22.96	20.77	21.55	368,511
05 May 22	21.63000 -2.70	23.93	20.56	23.65	398,103
04 May 22	24.33000 -0.14	24.78	23.36	24.49	367,037
03 May 22	24.47000 +0.42	24.91	23.58	24.03	177,315
02 May 22	24.05000 +0.65	24.17	23.09	23.50	286,086
29 Apr 22	23.40000 -0.33	24.15	23.28	23.69	238,067
28 Apr 22	23.73000 +1.23	23.81	22.41	22.72	382,612
27 Apr 22	22.50000 -0.21	23.03	22.49	22.75	365,284
26 Apr 22	22.71000 -0.77	23.84	22.58	23.40	503,028
25 Apr 22	23.48000 +1.37	23.59	21.57	21.96	531,786
22 Apr 22	22.11000 +0.62	22.20	21.15	21.47	234,726
21 Apr 22	21.49000 -0.71	22.87	21.29	22.31	434,540
20 Apr 22	22.20000 -0.12	22.78	21.83	22.40	123,280
19 Apr 22	22.32000 +0.08	22.63	21.79	21.98	191,427
18 Apr 22	22.24000 -0.62	22.93	21.82	22.93	239,469
14 Apr 22	22.86000 -1.24	24.35	22.77	24.09	153,655
13 Apr 22	24.10000 -0.05	24.75	23.75	24.34	131,346
12 Apr 22	24.15000 -0.94	25.99	23.91	25.18	159,055
11 Apr 22	25.09000 -1.14	25.93	25.09	25.93	158,590
08 Apr 22	26.23000 +0.06	26.89	25.89	26.18	194,406
07 Apr 22	26.17000 +0.34	26.30	25.57	25.84	116,753
06 Apr 22	25.83000 +0.71	26.07	24.40	24.84	134,842
05 Apr 22	25.12000 -0.33	26.31	25.04	25.48	163,996
04 Apr 22	25.45000 +0.40	25.69	25.01	25.29	169,758
01 Apr 22	25.05000 +0.31	25.50	24.53	24.93	469,022
31 Mar 22	24.74000 +0.23	25.44	24.13	24.67	188,287
30 Mar 22	24.51000 -0.87	25.66	24.24	25.40	211,145
29 Mar 22	25.38000 +0.63	25.73	24.83	24.98	144,115
28 Mar 22	24.75000 -0.52	25.81	24.42	25.81	159,958
25 Mar 22	25.27000 -0.74	26.57	24.03	25.78	151,913
24 Mar 22	26.01000 +0.63	26.59	24.66	25.41	323,087
23 Mar 22	25.38000 +0.23	25.45	24.47	25.26	777,902
22 Mar 22	25.15000 -1.35	26.22	24.84	25.77	552,180
21 Mar 22	26.50000 -1.01	27.50	26.21	27.32	131,507
18 Mar 22	27.51000 +0.78	28.17	26.43	26.66	215,854
17 Mar 22	26.73000 +0.56	26.78	25.88	26.25	183,873
16 Mar 22	26.17000 -0.36	26.89	25.65	26.87	247,996
15 Mar 22	26.53000 -1.91	28.78	25.52	28.54	376,235
14 Mar 22	28.44000 -0.19	29.36	27.54	28.72	236,551
11 Mar 22	28.63000 -0.68	29.81	28.34	29.07	164,426
10 Mar 22	29.31000 -1.64	30.28	28.44	30.28	219,183
09 Mar 22	30.95000 +1.77	31.13	29.05	29.73	242,065
08 Mar 22	29.18000 -0.82	30.45	28.81	30.44	282,158
07 Mar 22	30.00000 -0.25	30.67	29.45	30.09	151,959
04 Mar 22	30.25000 +0.29	30.68	29.56	29.56	102,151
03 Mar 22	29.96000 -0.78	31.12	29.36	30.75	118,872
02 Mar 22	30.74000 +0.49	30.99	30.00	30.30	80,354
01 Mar 22	30.25000 -0.32	31.44	29.92	30.67	118,096
28 Feb 22	30.57000 -0.86	31.54	29.42	30.99	123,693
25 Feb 22	31.43000 -0.30	32.02	31.06	32.02	86,655
24 Feb 22	31.73000 +1.80	31.77	28.64	29.04	214,804
23 Feb 22	29.93000 -0.60	30.94	29.74	30.90	153,006
22 Feb 22	30.53000 +0.53	31.16	29.68	29.68	112,399
18 Feb 22	30.00000 +0.07	30.27	29.50	29.76	172,200
17 Feb 22	29.93000 -0.95	31.08	29.65	30.48	137,349
16 Feb 22	30.88000 -0.50	31.55	30.44	31.05	127,048
15 Feb 22	31.38000 +0.94	31.42	29.82	31.01	208,660
14 Feb 22	30.44000 +0.45	30.64	29.52	30.34	117,556
11 Feb 22	29.99000 -0.45	31.13	29.78	30.72	136,329
10 Feb 22	30.44000 -1.91	32.32	30.17	31.56	170,405
09 Feb 22	32.35000 +1.20	32.42	30.69	31.31	198,947
08 Feb 22	31.15000 -0.58	31.95	30.69	31.95	105,322
07 Feb 22	31.73000 +0.36	32.24	31.05	31.30	176,834
04 Feb 22	31.37000 +1.28	31.57	29.79	30.11	163,779
03 Feb 22	30.09000 -1.04	31.42	30.04	30.84	96,521
02 Feb 22	31.13000 -0.74	32.96	31.01	31.79	144,544
01 Feb 22	31.87000 -0.10	32.85	31.37	32.24	156,508
31 Jan 22	31.97000 +0.69	32.09	30.82	30.92	134,191
28 Jan 22	31.28000 +1.29	31.30	29.28	29.82	168,689
27 Jan 22	29.99000 -1.42	32.60	29.42	31.80	300,941
26 Jan 22	31.41000 -1.09	34.33	31.07	33.10	186,166
25 Jan 22	32.50000 +0.02	33.15	30.80	31.91	164,570
24 Jan 22	32.48000 +1.49	32.83	29.44	30.35	361,318
21 Jan 22	30.99000 -0.12	32.00	30.01	30.78	151,359
20 Jan 22	31.11000 -1.13	32.99	30.95	32.38	191,800
19 Jan 22	32.24000 -0.01	33.48	32.05	32.70	102,576
18 Jan 22	32.25000 -1.49	33.35	31.94	33.35	156,130
14 Jan 22	33.74000 +1.01	34.05	31.92	32.34	158,928
13 Jan 22	32.73000 -2.02	35.22	32.57	34.87	121,363
12 Jan 22	34.75000 -0.46	35.69	34.19	35.30	250,103
11 Jan 22	35.21000 +1.31	35.47	33.44	34.03	172,478
10 Jan 22	33.90000 +1.14	35.01	31.39	32.72	245,464
07 Jan 22	32.76000 -1.06	34.50	32.12	33.66	79,374
06 Jan 22	33.82000 +1.01	34.76	32.65	32.97	122,857
05 Jan 22	32.81000 -2.44	35.67	32.70	35.25	165,118
04 Jan 22	35.25000 -0.69	35.73	34.22	35.73	151,102
03 Jan 22	35.94000 +1.19	36.06	33.62	34.92	126,725
31 Dec 21	34.75000 -0.56	35.29	34.24	35.16	114,740
30 Dec 21	35.31000 +0.15	36.29	34.99	34.99	102,365
29 Dec 21	35.16000 -0.77	36.28	34.92	36.28	66,529
28 Dec 21	35.93000 -0.57	37.09	35.92	36.67	60,816
27 Dec 21	36.50000 -0.57	37.19	36.13	37.08	119,349
23 Dec 21	37.07000 +0.79	37.40	35.74	35.94	98,656
22 Dec 21	36.28000 +0.52	36.49	35.17	35.95	142,451
21 Dec 21	35.76000 -0.41	36.30	35.17	36.30	127,587
20 Dec 21	36.17000 +0.61	36.61	34.10	34.76	233,163
17 Dec 21	35.56000 +0.25	36.80	34.76	35.03	584,051
16 Dec 21	35.31000 +0.54	35.47	33.72	34.80	352,810
15 Dec 21	34.77000 +3.39	34.86	30.38	31.49	220,830
14 Dec 21	31.38000 +0.16	32.78	30.69	30.94	199,775
13 Dec 21	31.22000 +1.22	31.77	29.49	30.04	132,499
10 Dec 21	30.00000 +0.00	30.52	29.49	30.17	98,292
09 Dec 21	30.00000 -1.27	31.26	29.96	30.90	95,591
08 Dec 21	31.27000 +0.20	31.46	30.51	31.33	73,229
07 Dec 21	31.07000 +0.44	31.93	30.51	31.08	108,780
06 Dec 21	30.63000 +0.43	30.76	29.01	30.09	130,493
03 Dec 21	30.20000 -1.47	31.72	29.87	31.72	172,774
02 Dec 21	31.67000 +0.45	31.93	30.68	31.50	123,215
01 Dec 21	31.22000 -1.13	33.86	31.15	32.82	203,560
30 Nov 21	32.35000 +1.70	32.87	29.69	30.20	505,530
29 Nov 21	30.65000 -0.47	32.25	30.50	31.54	168,402
26 Nov 21	31.12000 -0.68	32.49	30.00	31.79	119,709
24 Nov 21	31.80000 +0.47	32.04	30.63	31.00	129,600
23 Nov 21	31.33000 +0.59	31.70	30.03	30.80	239,645
22 Nov 21	30.74000 -0.06	31.31	29.67	30.64	140,879
19 Nov 21	30.80000 -0.77	31.83	30.78	31.24	137,128
18 Nov 21	31.57000 -0.20	32.08	31.05	31.81	104,346
17 Nov 21	31.77000 -0.01	32.10	31.02	31.73	94,003
16 Nov 21	31.78000 -0.37	32.16	30.58	32.16	193,114
15 Nov 21	32.15000 -0.60	32.80	31.99	32.75	109,240
12 Nov 21	32.75000 -0.51	33.28	32.30	33.28	110,762
11 Nov 21	33.26000 -0.67	34.93	33.21	34.06	143,534
10 Nov 21	33.93000 -1.06	35.28	33.55	34.90	157,975
09 Nov 21	34.99000 -2.47	37.21	34.36	37.21	206,149
08 Nov 21	37.46000 +0.40	37.89	35.69	37.00	216,756
05 Nov 21	37.06000 +2.57	37.63	33.99	35.00	291,367
04 Nov 21	34.49000 +0.47	35.00	33.91	34.36	188,516
03 Nov 21	34.02000 +3.18	34.30	30.10	30.62	349,588
02 Nov 21	30.84000 -1.18	32.30	30.32	31.94	205,789
01 Nov 21	32.02000 -0.88	32.90	31.69	32.90	227,897
29 Oct 21	32.90000 -0.01	33.02	32.10	32.58	176,957
28 Oct 21	32.91000 +1.81	32.97	30.94	31.26	136,372
27 Oct 21	31.10000 +0.12	31.75	30.93	31.03	124,625
26 Oct 21	30.98000 +1.98	31.27	29.30	29.50	510,313
25 Oct 21	29.00000 +0.45	29.25	28.39	28.55	176,531
22 Oct 21	28.55000 +0.02	28.65	27.71	28.41	94,819
21 Oct 21	28.53000 +0.02	28.94	27.99	28.55	101,893
20 Oct 21	28.51000 +1.07	28.62	27.06	27.16	75,874
19 Oct 21	27.44000 -0.80	28.49	27.38	28.23	314,945
18 Oct 21	28.24000 -0.43	29.09	28.01	28.58	181,613
15 Oct 21	28.67000 +0.36	28.82	28.22	28.70	122,979
14 Oct 21	28.31000 +0.71	29.15	27.32	27.32	105,647
13 Oct 21	27.60000 -1.22	28.76	27.31	28.72	137,547
12 Oct 21	28.82000 +0.38	29.19	28.30	28.36	75,894
11 Oct 21	28.44000 +0.41	29.01	27.37	27.52	122,178
08 Oct 21	28.03000 +0.48	28.37	26.96	27.59	367,821
07 Oct 21	27.55000 +0.32	28.10	27.10	27.14	67,823
06 Oct 21	27.23000 -0.60	27.79	26.90	27.47	120,344
05 Oct 21	27.83000 +0.52	28.51	27.20	27.20	176,951
04 Oct 21	27.31000 -0.28	27.86	26.92	27.60	246,209
01 Oct 21	27.59000 +0.47	27.85	26.46	27.25	107,217
30 Sep 21	27.12000 +0.59	27.34	26.26	26.77	90,364
29 Sep 21	26.53000 -0.19	27.00	26.08	26.75	124,070
28 Sep 21	26.72000 -0.16	26.85	25.42	26.57	137,804
27 Sep 21	26.88000 -0.46	28.16	26.70	27.44	111,104
24 Sep 21	27.34000 -0.75	28.31	26.65	27.79	101,058
23 Sep 21	28.09000 -0.01	28.20	27.70	28.10	97,709
22 Sep 21	28.10000 +1.06	28.40	26.93	27.34	207,143
21 Sep 21	27.04000 +0.48	27.32	26.60	26.60	144,003
20 Sep 21	26.56000 -0.36	27.37	26.21	26.62	128,483
17 Sep 21	26.92000 +0.67	27.54	25.96	26.44	721,320
16 Sep 21	26.25000 +0.40	26.50	25.03	25.75	147,506
15 Sep 21	25.85000 +0.46	26.68	24.97	25.48	125,570
14 Sep 21	25.39000 -0.59	26.05	24.95	25.91	129,733
13 Sep 21	25.98000 +0.17	26.67	24.93	25.77	149,497
10 Sep 21	25.81000 -0.29	26.38	25.42	26.38	117,724
09 Sep 21	26.10000 -0.91	28.02	25.81	27.07	198,481
08 Sep 21	27.01000 +1.17	27.08	25.43	25.97	207,119
07 Sep 21	25.84000 -0.96	26.79	25.66	26.71	96,538
03 Sep 21	26.80000 +0.51	26.95	25.15	26.43	156,064
02 Sep 21	26.29000 +0.36	26.43	25.74	26.16	123,125
01 Sep 21	25.93000 +0.32	26.26	25.35	25.56	126,713
31 Aug 21	25.61000 +0.62	25.66	25.01	25.16	90,917
30 Aug 21	24.99000 -0.36	26.03	24.96	25.51	102,363
27 Aug 21	25.35000 +0.57	25.72	24.56	24.80	107,665
26 Aug 21	24.78000 -0.22	25.57	24.46	25.10	100,811
25 Aug 21	25.00000 -0.10	25.75	24.11	25.23	111,831
24 Aug 21	25.10000 -0.50	25.70	24.72	25.70	83,430
23 Aug 21	25.60000 +1.37	25.76	24.35	24.54	111,588
20 Aug 21	24.23000 +0.95	24.36	23.11	23.34	93,624
19 Aug 21	23.28000 -1.56	24.85	23.15	24.69	184,989
18 Aug 21	24.84000 -0.35	26.47	24.83	26.47	124,916
17 Aug 21	25.19000 +1.56	25.31	23.33	23.33	293,522
16 Aug 21	23.63000 +0.06	24.05	22.87	23.36	151,405
13 Aug 21	23.57000 -0.24	24.16	23.27	23.90	138,078
12 Aug 21	23.81000 +0.69	24.21	23.07	23.07	121,459
11 Aug 21	23.12000 -0.13	24.04	22.85	23.24	116,624
10 Aug 21	23.25000 -0.56	24.18	22.90	24.18	205,830
09 Aug 21	23.81000 +0.33	24.03	23.29	23.48	139,509
06 Aug 21	23.48000 -0.47	24.20	23.00	23.95	113,971
05 Aug 21	23.95000 +0.72	24.01	22.77	23.29	115,125
04 Aug 21	23.23000 -0.58	24.45	23.05	23.61	109,634
03 Aug 21	23.81000 +0.30	23.84	23.06	23.51	85,508
02 Aug 21	23.51000 +0.53	23.52	23.08	23.21	157,497
30 Jul 21	22.98000 -0.47	23.77	22.90	23.29	182,420
29 Jul 21	23.45000 -0.70	24.83	23.36	24.29	141,138
28 Jul 21	24.15000 +0.13	24.39	23.97	23.99	139,354
27 Jul 21	24.02000 -0.06	24.40	23.14	24.06	144,867
26 Jul 21	24.08000 -1.67	25.65	24.06	25.65	120,176
23 Jul 21	25.75000 -0.06	26.00	25.18	25.79	108,015
22 Jul 21	25.81000 -0.24	26.49	25.70	26.01	139,592
21 Jul 21	26.05000 -0.04	26.51	25.39	26.00	257,861
20 Jul 21	26.09000 +0.97	27.75	25.10	25.10	847,689
19 Jul 21	25.12000 -0.95	25.99	25.00	25.62	87,950
16 Jul 21	26.07000 +0.38	26.23	25.61	25.89	101,458
15 Jul 21	25.69000 -0.06	26.55	24.92	25.54	249,347
14 Jul 21	25.75000 -0.25	26.29	25.43	26.29	144,510
13 Jul 21	26.00000 +0.11	26.13	25.02	25.87	173,660
12 Jul 21	25.89000 -0.10	26.39	25.55	26.25	137,094
09 Jul 21	25.99000 +0.00	26.15	25.60	25.92	138,915
08 Jul 21	25.99000 -0.36	26.36	25.58	26.01	159,961
07 Jul 21	26.35000 +0.70	26.48	25.21	25.81	195,741
06 Jul 21	25.65000 -0.19	25.79	25.19	25.79	154,397
02 Jul 21	25.84000 -0.27	26.39	25.53	26.39	203,387
01 Jul 21	26.11000 +0.18	26.23	25.66	25.93	201,322
30 Jun 21	25.93000 +0.24	26.13	25.04	25.65	186,505
29 Jun 21	25.69000 -0.50	26.29	25.67	26.14	140,405
28 Jun 21	26.19000 -0.25	26.69	25.57	26.59	216,208
25 Jun 21	26.44000 +1.40	26.59	24.89	25.10	719,668
24 Jun 21	25.04000 +0.11	25.48	24.79	25.01	190,881
23 Jun 21	24.93000 +0.25	25.14	24.68	24.68	278,480
22 Jun 21	24.68000 +0.76	24.72	23.63	24.66	307,285
21 Jun 21	23.92000 -0.41	24.78	23.44	24.48	323,979
18 Jun 21	24.33000 -0.62	25.05	23.80	24.61	1,165,024
17 Jun 21	24.95000 -0.02	25.09	24.46	24.94	412,498
16 Jun 21	24.97000 +0.48	25.54	23.95	24.57	336,630
15 Jun 21	24.49000 -0.40	25.02	23.90	25.02	173,922
14 Jun 21	24.89000 +0.61	25.24	24.21	24.27	285,417
11 Jun 21	24.28000 -0.12	24.54	23.86	24.54	132,271
10 Jun 21	24.40000 +0.39	24.45	23.38	23.38	152,605
09 Jun 21	24.01000 -0.15	24.63	23.62	24.37	184,522
08 Jun 21	24.16000 +0.44	24.23	23.07	23.72	286,880
07 Jun 21	23.72000 +0.92	24.14	22.20	22.68	277,129
04 Jun 21	22.80000 -1.03	24.09	22.69	24.07	128,569
03 Jun 21	23.83000 -0.11	23.98	23.56	23.82	132,312
02 Jun 21	23.94000 +0.01	24.17	23.47	24.05	204,987
01 Jun 21	23.93000 +0.06	24.24	23.56	24.09	141,980
28 May 21	23.87000 -0.44	24.85	23.69	24.26	192,392
27 May 21	24.31000 -0.09	24.60	24.15	24.51	379,650
26 May 21	24.40000 +0.40	24.70	24.01	24.24	144,012
25 May 21	24.00000 -0.66	24.95	23.94	24.79	167,503
24 May 21	24.66000 -0.71	25.57	24.19	25.52	155,917
21 May 21	25.37000 +0.17	26.12	24.73	25.23	194,688
20 May 21	25.20000 +0.65	25.27	24.37	24.55	158,115
19 May 21	24.55000 +0.04	24.76	23.84	24.28	160,467
18 May 21	24.51000 -1.41	25.97	24.42	25.97	356,224
17 May 21	25.92000 -0.18	26.33	25.79	26.00	253,180
14 May 21	26.10000 +0.13	26.16	25.33	25.33	284,806
13 May 21	25.97000 +0.53	26.14	24.87	25.69	209,197
12 May 21	25.44000 -0.31	26.23	24.79	25.37	185,644
11 May 21	25.75000 +0.02	26.13	24.92	25.04	189,933
10 May 21	25.73000 -0.43	26.80	25.57	26.38	182,163
07 May 21	26.16000 +0.57	26.56	25.52	25.83	212,558
06 May 21	25.59000 +1.21	26.71	23.65	24.55	331,069
05 May 21	24.38000 +0.88	25.75	24.37	24.76	358,667
04 May 21	23.50000 -0.18	23.59	22.21	23.34	394,955
03 May 21	23.68000 +0.33	23.99	22.82	23.38	152,437
30 Apr 21	23.35000 -1.03	24.23	22.76	24.05	317,244
29 Apr 21	24.38000 -0.56	25.34	24.18	25.11	176,945
28 Apr 21	24.94000 +1.04	26.12	24.62	24.65	365,426
27 Apr 21	23.90000 -0.19	24.29	23.60	24.16	199,329
26 Apr 21	24.09000 +0.48	24.19	23.40	23.66	181,610
23 Apr 21	23.61000 +0.79	23.83	22.84	22.90	302,287
22 Apr 21	22.82000 +0.14	24.16	22.20	22.65	378,765
21 Apr 21	22.68000 +0.77	22.76	21.36	21.91	167,676
20 Apr 21	21.91000 +0.16	22.43	21.55	21.72	231,083
19 Apr 21	21.75000 +0.03	22.23	21.17	21.57	210,846
16 Apr 21	21.72000 -0.35	21.94	20.80	21.94	258,116
15 Apr 21	22.07000 +0.80	22.44	21.43	21.43	202,642
14 Apr 21	21.27000 +0.76	21.68	20.39	20.62	433,663
13 Apr 21	20.51000 +0.36	21.12	20.01	20.29	195,394
12 Apr 21	20.15000 -0.72	21.01	19.91	20.95	204,351
09 Apr 21	20.87000 -1.31	22.22	20.64	22.21	300,613
08 Apr 21	22.18000 +0.92	22.44	21.32	21.33	193,077
07 Apr 21	21.26000 -0.31	22.23	21.14	21.44	206,209
06 Apr 21	21.57000 -1.11	22.83	21.33	22.61	264,004
05 Apr 21	22.68000 +0.89	22.77	21.83	22.08	191,661
01 Apr 21	21.79000 +0.24	22.66	21.56	21.92	245,912
31 Mar 21	21.55000 +1.32	21.82	20.30	20.41	258,612
30 Mar 21	20.23000 +0.41	20.78	19.40	19.85	155,474
29 Mar 21	19.82000 -1.39	21.13	19.78	20.84	193,031
26 Mar 21	21.21000 +0.09	21.40	20.27	21.08	260,715
25 Mar 21	21.12000 +1.29	21.60	19.56	19.90	357,246
24 Mar 21	19.83000 -1.11	21.04	19.68	21.01	382,972
23 Mar 21	20.94000 -1.37	22.10	20.93	22.10	246,877
22 Mar 21	22.31000 +0.79	22.49	21.52	21.78	222,073
19 Mar 21	21.52000 +0.06	22.49	20.70	21.56	1,152,708
18 Mar 21	21.46000 -0.71	22.88	21.37	21.67	339,563
17 Mar 21	22.17000 +1.47	22.25	20.25	20.42	600,960
16 Mar 21	20.70000 +0.89	22.19	20.31	20.99	746,375
15 Mar 21	19.81000 -1.54	21.99	19.46	21.99	883,911
12 Mar 21	21.35000 -0.37	22.57	20.82	21.62	468,019
11 Mar 21	21.72000 +2.58	22.98	20.62	21.75	879,557
10 Mar 21	19.14000 +0.14	19.78	18.30	18.99	479,199
09 Mar 21	19.00000 -0.51	19.41	17.72	19.41	2,181,203
08 Mar 21	19.51000 -9.96	20.40	18.25	18.50	7,503,958
05 Mar 21	29.47000 +1.34	29.63	27.16	28.23	322,885
04 Mar 21	28.13000 -0.56	29.47	27.43	28.22	373,898
03 Mar 21	28.69000 +1.11	29.27	27.12	27.41	276,725
02 Mar 21	27.58000 -0.47	29.00	27.53	27.81	467,309
01 Mar 21	28.05000 -0.65	29.94	27.60	29.10	256,187
26 Feb 21	28.70000 +2.72	29.10	26.89	26.89	574,776
25 Feb 21	25.98000 -0.50	27.34	25.16	26.66	376,695
24 Feb 21	26.48000 -0.22	27.81	26.21	27.12	273,568
23 Feb 21	26.70000 -0.69	27.13	24.71	26.92	570,889
22 Feb 21	27.39000 -1.78	29.23	27.16	28.74	372,215
19 Feb 21	29.17000 -0.58	30.30	28.95	29.53	304,088
18 Feb 21	29.75000 -1.46	31.43	29.52	30.72	290,414
17 Feb 21	31.21000 -0.96	32.01	30.83	31.92	340,882
16 Feb 21	32.17000 -3.06	35.72	31.36	35.49	522,519
12 Feb 21	35.23000 +2.22	35.85	31.90	33.15	602,942
11 Feb 21	33.01000 +3.31	34.46	31.58	31.58	968,934
10 Feb 21	29.70000 +0.09	30.16	28.61	29.70	238,997
09 Feb 21	29.61000 -0.10	30.78	29.54	29.68	279,433
08 Feb 21	29.71000 +0.50	30.30	28.47	30.06	420,668
05 Feb 21	29.21000 +1.09	29.67	27.81	28.12	615,126
04 Feb 21	28.12000 +0.56	28.17	26.96	27.74	266,065
03 Feb 21	27.56000 +0.36	28.08	26.99	27.12	430,684
02 Feb 21	27.20000 +1.26	27.49	25.42	26.60	362,459
01 Feb 21	25.94000 +0.02	26.79	25.12	26.79	202,634
29 Jan 21	25.92000 +1.69	26.35	24.15	24.44	319,830
28 Jan 21	24.23000 +0.93	24.58	23.42	23.64	460,842
27 Jan 21	23.30000 -1.12	24.41	22.89	24.10	362,122
26 Jan 21	24.42000 -0.47	25.43	24.26	25.13	584,764
25 Jan 21	24.89000 -0.65	25.89	24.02	25.89	214,134
22 Jan 21	25.54000 +0.44	25.81	24.61	24.82	214,313
21 Jan 21	25.10000 -0.64	26.18	25.10	25.80	290,088
20 Jan 21	25.74000 +0.01	25.93	25.02	25.46	207,021
19 Jan 21	25.73000 -0.38	27.74	25.33	26.08	500,383
15 Jan 21	26.11000 +0.48	27.34	25.81	26.47	461,683
14 Jan 21	25.63000 +1.75	25.82	24.36	24.69	956,703
13 Jan 21	23.88000 -0.44	24.99	23.73	24.16	310,096
12 Jan 21	24.32000 +0.57	24.94	23.63	24.00	447,970
11 Jan 21	23.75000 -1.59	25.34	23.57	24.99	588,880
08 Jan 21	25.34000 -0.13	26.44	24.95	25.46	141,507
07 Jan 21	25.47000 +0.73	25.69	24.63	24.63	237,546
06 Jan 21	24.74000 +0.76	25.04	23.64	23.98	264,814
05 Jan 21	23.98000 +0.62	24.44	22.80	23.28	260,448
04 Jan 21	23.36000 +1.86	23.98	21.17	21.47	1,679,434
31 Dec 20	21.50000 -0.38	22.31	20.92	22.31	168,330
30 Dec 20	21.88000 +0.29	22.67	21.49	21.62	163,876
29 Dec 20	21.59000 -0.13	21.97	20.72	21.57	127,822
28 Dec 20	21.72000 -0.53	22.81	21.58	22.55	196,776
24 Dec 20	22.25000 -0.37	23.65	22.23	23.07	80,724
23 Dec 20	22.62000 -0.12	23.14	22.02	22.91	177,848
22 Dec 20	22.74000 -0.80	23.92	22.58	23.63	219,481
21 Dec 20	23.54000 +0.74	23.66	21.35	22.51	269,126
18 Dec 20	22.80000 -1.28	24.60	22.53	23.97	692,395
17 Dec 20	24.08000 +0.41	24.37	23.42	23.54	129,711
16 Dec 20	23.67000 -0.81	25.82	23.55	24.69	194,392
15 Dec 20	24.48000 +0.40	24.80	22.88	24.13	133,489
14 Dec 20	24.08000 +1.12	24.60	23.30	23.30	263,951
11 Dec 20	22.96000 -0.11	23.36	22.34	23.03	180,772
10 Dec 20	23.07000 -0.46	23.78	22.67	23.57	236,853
09 Dec 20	23.53000 -1.66	25.40	23.49	25.12	210,146
08 Dec 20	25.19000 +1.17	25.69	23.50	23.83	447,043
07 Dec 20	24.02000 -0.14	24.83	23.70	24.50	220,192
04 Dec 20	24.16000 -0.42	25.40	24.10	24.67	208,409
03 Dec 20	24.58000 -0.15	24.79	23.83	24.73	182,140
02 Dec 20	24.73000 +0.01	25.39	23.85	24.54	183,309
01 Dec 20	24.72000 -1.07	26.19	24.67	25.96	265,225
30 Nov 20	25.79000 +0.00	26.15	25.18	25.73	295,785
27 Nov 20	25.79000 +1.11	26.17	24.25	25.20	169,426
25 Nov 20	24.68000 +0.04	25.27	24.36	24.71	203,447
24 Nov 20	24.64000 -0.46	25.55	24.13	25.55	297,123
23 Nov 20	25.10000 -1.36	26.58	24.90	26.55	309,822
20 Nov 20	26.46000 +0.20	26.61	25.46	25.94	221,979
19 Nov 20	26.26000 -0.13	26.62	25.30	26.25	277,941
18 Nov 20	26.39000 -0.24	27.69	26.07	26.53	246,834
17 Nov 20	26.63000 -0.79	27.86	25.61	27.23	429,810
16 Nov 20	27.42000 -1.83	29.51	26.73	28.42	426,849
13 Nov 20	29.25000 -0.18	29.96	28.79	29.73	168,059
12 Nov 20	29.43000 -0.47	30.08	29.23	29.83	160,325
11 Nov 20	29.90000 +0.16	30.09	28.30	29.78	199,437
10 Nov 20	29.74000 +0.12	30.38	29.28	29.67	381,897
09 Nov 20	29.62000 +0.72	30.65	28.96	29.54	411,135
06 Nov 20	28.90000 -0.34	30.27	28.66	29.34	237,070
05 Nov 20	29.24000 -0.39	30.62	28.05	29.49	337,086
04 Nov 20	29.63000 -0.07	31.28	29.11	30.65	930,402
03 Nov 20	29.70000 -0.30	30.79	28.35	30.05	528,853
02 Nov 20	30.00000 +0.54	30.11	29.00	29.46	378,381
30 Oct 20	29.46000 +0.16	30.39	28.84	29.12	440,810
29 Oct 20	29.30000 +0.67	29.68	27.72	28.68	439,625
28 Oct 20	28.63000 +0.70	29.16	26.02	27.38	519,568
27 Oct 20	27.93000 +0.20	30.52	27.50	28.75	838,464
26 Oct 20	27.73000 +2.00	28.67	26.00	26.08	654,387
23 Oct 20	25.73000 -0.19	26.00	24.38	26.00	171,969
22 Oct 20	25.92000 +0.66	26.07	24.79	25.31	357,630
21 Oct 20	25.26000 -0.51	26.13	25.00	25.73	369,994
20 Oct 20	25.77000 +0.10	26.02	24.86	26.00	490,972
19 Oct 20	25.67000 +1.59	26.15	22.85	24.07	731,133
16 Oct 20	24.08000 +2.14	25.47	22.00	22.00	986,842
15 Oct 20	21.94000 +1.57	22.79	19.05	19.07	636,970
14 Oct 20	20.37000 +2.61	24.44	19.27	19.56	2,174,444
13 Oct 20	17.76000 +1.01	17.85	16.67	16.92	226,714
12 Oct 20	16.75000 -0.09	17.10	16.19	16.60	131,207
09 Oct 20	16.84000 +0.15	16.96	16.49	16.71	119,345
08 Oct 20	16.69000 +0.37	16.84	16.41	16.43	165,494
07 Oct 20	16.32000 +0.38	16.53	15.77	16.02	123,532
06 Oct 20	15.94000 -0.12	16.52	15.91	16.10	156,825
05 Oct 20	16.06000 +0.45	16.19	15.72	15.77	173,348
02 Oct 20	15.61000 -0.33	16.08	15.29	15.72	195,631
01 Oct 20	15.94000 +1.19	15.98	14.55	14.55	293,313
30 Sep 20	14.75000 +0.04	15.29	14.66	14.71	205,471
29 Sep 20	14.71000 +0.54	14.80	13.96	14.16	212,793
28 Sep 20	14.17000 -0.43	14.87	14.13	14.68	115,993
25 Sep 20	14.60000 +0.30	14.72	13.92	14.14	224,942
24 Sep 20	14.30000 -0.51	14.73	13.99	14.71	394,761
23 Sep 20	14.81000 -0.95	16.08	14.78	15.91	272,445
22 Sep 20	15.76000 -0.05	15.86	15.45	15.77	177,525
21 Sep 20	15.81000 -0.27	16.11	15.51	15.81	239,589
18 Sep 20	16.08000 +0.27	16.18	15.61	15.96	979,267
17 Sep 20	15.81000 +0.07	15.93	15.45	15.60	150,702
16 Sep 20	15.74000 +0.20	16.19	15.52	15.62	198,212
15 Sep 20	15.54000 +0.41	16.19	15.13	15.13	334,649
14 Sep 20	15.13000 +0.69	15.22	14.57	14.73	306,054
11 Sep 20	14.44000 -0.36	15.23	14.35	14.97	211,665
10 Sep 20	14.80000 -1.01	16.19	14.71	15.77	319,057
09 Sep 20	15.81000 -0.12	16.26	15.72	16.09	125,012
08 Sep 20	15.93000 -0.03	16.39	15.49	15.74	320,630
04 Sep 20	15.96000 -0.58	16.61	15.45	16.61	188,103
03 Sep 20	16.54000 -0.53	17.11	16.49	17.11	189,604
02 Sep 20	17.07000 -0.20	17.32	16.85	17.21	224,712
01 Sep 20	17.27000 -0.06	17.55	17.00	17.30	151,660
31 Aug 20	17.33000 +0.40	17.36	16.91	17.12	223,934
28 Aug 20	16.93000 +0.11	17.15	16.63	16.98	125,793
27 Aug 20	16.82000 -0.04	16.99	16.61	16.80	91,504
26 Aug 20	16.86000 -0.35	17.24	16.78	17.21	128,512
25 Aug 20	17.21000 +0.23	17.29	16.88	17.01	116,898
24 Aug 20	16.98000 -0.48	17.65	16.91	17.65	204,575
21 Aug 20	17.46000 -0.31	17.68	17.15	17.68	172,078
20 Aug 20	17.77000 +0.07	17.96	17.51	17.51	206,527
19 Aug 20	17.70000 -0.03	17.80	17.39	17.78	250,248
18 Aug 20	17.73000 +0.35	17.97	17.03	17.41	254,002
17 Aug 20	17.38000 +0.47	17.58	17.08	17.24	207,557
14 Aug 20	16.91000 -0.73	17.83	16.35	17.53	203,764
13 Aug 20	17.64000 -0.14	18.11	17.46	17.82	127,520
12 Aug 20	17.78000 +0.35	18.10	17.43	17.54	221,174
11 Aug 20	17.43000 -0.24	18.56	17.05	17.46	252,566
10 Aug 20	17.67000 -0.79	18.50	17.36	17.87	211,517
07 Aug 20	18.46000 +0.69	18.65	17.19	17.59	212,767
06 Aug 20	17.77000 +0.00	18.11	17.63	17.97	171,871
05 Aug 20	17.77000 -0.29	18.43	17.46	18.33	177,820
04 Aug 20	18.06000 -0.38	18.44	17.82	18.44	152,338
03 Aug 20	18.44000 +0.48	18.53	17.83	17.95	160,723
31 Jul 20	17.96000 -0.54	18.88	17.46	18.88	200,797
30 Jul 20	18.50000 -0.16	19.12	18.42	18.53	226,569
29 Jul 20	18.66000 -0.38	19.04	18.39	18.98	140,558
28 Jul 20	19.04000 -0.85	19.92	18.97	19.70	169,791
27 Jul 20	19.89000 +0.51	20.00	19.26	19.42	164,981
24 Jul 20	19.38000 -1.09	20.41	19.30	20.41	169,164
23 Jul 20	20.47000 -0.42	21.25	20.25	20.82	140,897
22 Jul 20	20.89000 -0.58	21.49	20.70	21.37	105,661
21 Jul 20	21.47000 -0.64	22.28	21.34	22.27	149,014
20 Jul 20	22.11000 +0.17	22.78	21.67	22.03	229,641
17 Jul 20	21.94000 +0.47	22.19	21.28	21.43	309,450
16 Jul 20	21.47000 -0.39	21.68	20.84	21.68	143,618
15 Jul 20	21.86000 +1.15	22.18	20.89	21.24	308,470
14 Jul 20	20.71000 +0.55	20.75	19.87	20.16	221,491
13 Jul 20	20.16000 -1.08	21.41	20.07	21.41	220,562
10 Jul 20	21.24000 -1.29	22.64	21.19	22.64	154,761
09 Jul 20	22.53000 -0.23	23.75	22.49	23.56	209,121
08 Jul 20	22.76000 +0.11	22.87	22.16	22.50	130,178
07 Jul 20	22.65000 +0.43	22.98	21.93	22.16	185,536
06 Jul 20	22.22000 -0.32	23.16	21.99	22.94	172,582
02 Jul 20	22.54000 -0.53	23.71	22.41	23.71	182,184
01 Jul 20	23.07000 +0.73	23.58	22.36	22.36	382,274
30 Jun 20	22.34000 -0.34	22.69	21.90	22.63	277,222
29 Jun 20	22.68000 +0.04	23.99	22.41	23.02	246,608
26 Jun 20	22.64000 -1.36	23.99	21.96	23.82	898,964
25 Jun 20	24.00000 +0.76	24.30	23.19	23.19	286,287
24 Jun 20	23.24000 +0.23	23.56	22.16	23.01	399,352
23 Jun 20	23.01000 +0.50	24.23	22.63	22.71	410,625
22 Jun 20	22.51000 +0.16	22.98	20.54	22.38	531,080
19 Jun 20	22.35000 +3.10	22.38	19.27	19.47	1,478,565
18 Jun 20	19.25000 +0.57	19.68	18.50	18.64	219,247
17 Jun 20	18.68000 -0.54	19.31	18.55	19.07	295,323
16 Jun 20	19.22000 +0.21	19.79	19.00	19.46	190,225
15 Jun 20	19.01000 +0.48	19.24	17.69	18.08	302,178
12 Jun 20	18.53000 -0.09	19.43	17.64	19.26	329,583
11 Jun 20	18.62000 -1.63	19.53	18.52	19.28	548,335
10 Jun 20	20.25000 -0.37	22.06	19.64	21.52	485,621
09 Jun 20	20.62000 +0.45	20.94	19.75	19.89	352,150
08 Jun 20	20.17000 +0.73	20.43	19.41	19.52	221,348
05 Jun 20	19.44000 +0.77	20.24	18.92	19.14	429,782
04 Jun 20	18.67000 -0.37	19.53	18.29	18.94	481,281
03 Jun 20	19.04000 -1.30	21.31	19.01	20.59	702,021
02 Jun 20	20.34000 +0.94	20.55	19.09	19.45	512,914
01 Jun 20	19.40000 +0.32	20.03	18.84	19.10	387,436
29 May 20	19.08000 -0.16	19.30	18.00	19.10	325,813
28 May 20	19.24000 -0.67	20.23	19.18	19.95	308,411
27 May 20	19.91000 +0.39	19.92	18.80	19.52	357,913
26 May 20	19.52000 -0.35	20.85	19.47	20.43	359,769
22 May 20	19.87000 +0.45	19.89	18.60	19.42	260,973
21 May 20	19.42000 -0.23	20.00	19.25	19.74	251,333
20 May 20	19.65000 +1.06	19.66	18.85	18.90	317,826
19 May 20	18.59000 -1.20	20.45	18.57	19.77	325,518
18 May 20	19.79000 +0.97	20.04	19.39	19.39	404,184
15 May 20	18.82000 +0.75	18.96	17.77	18.00	259,752
14 May 20	18.07000 -1.16	19.13	17.76	18.84	288,420
13 May 20	19.23000 -0.13	19.75	18.04	19.36	309,343
12 May 20	19.36000 -0.56	20.49	19.27	20.19	539,900
11 May 20	19.92000 +1.66	20.44	18.73	18.74	518,665
08 May 20	18.26000 +0.60	18.58	17.57	17.84	238,444
07 May 20	17.66000 +0.16	18.68	17.43	18.14	302,823
06 May 20	17.50000 -0.13	18.25	17.43	17.63	274,292
05 May 20	17.63000 -0.59	18.70	17.48	18.20	459,467
04 May 20	18.22000 +2.94	18.24	15.05	15.28	687,756
01 May 20	15.28000 -0.34	15.57	14.06	15.44	535,413
30 Apr 20	15.62000 -0.32	16.31	15.39	15.76	361,819
29 Apr 20	15.94000 +0.27	16.11	15.36	16.11	391,261
28 Apr 20	15.67000 -0.30	16.22	15.57	16.20	299,409
27 Apr 20	15.97000 -0.20	16.41	15.86	16.41	352,257
24 Apr 20	16.17000 +0.52	16.40	15.47	15.83	392,132
23 Apr 20	15.65000 +0.21	16.18	15.59	15.61	294,847
22 Apr 20	15.44000 -0.10	15.96	15.15	15.96	312,416
21 Apr 20	15.54000 -1.63	17.07	15.38	16.89	362,107
20 Apr 20	17.17000 +0.19	18.72	16.80	16.96	756,584
17 Apr 20	16.98000 +1.36	17.00	15.78	16.04	393,478
16 Apr 20	15.62000 -0.01	15.98	14.90	15.70	321,523
15 Apr 20	15.63000 -0.36	16.30	15.47	15.60	315,962
14 Apr 20	15.99000 +0.76	16.00	15.37	15.58	337,373
13 Apr 20	15.23000 -0.06	15.41	14.55	15.27	305,480
09 Apr 20	15.29000 +0.75	15.35	14.76	14.92	542,521
08 Apr 20	14.54000 +0.47	14.55	14.01	14.26	443,935
07 Apr 20	14.07000 -1.19	15.74	13.95	15.70	527,851
06 Apr 20	15.26000 +1.16	15.28	14.59	14.70	691,374
03 Apr 20	14.10000 +0.60	15.06	13.47	13.47	693,011
02 Apr 20	13.50000 +0.20	13.74	13.06	13.23	722,936
01 Apr 20	13.30000 -0.83	14.00	13.07	13.43	495,434
31 Mar 20	14.13000 -0.01	14.35	13.77	14.12	418,573
30 Mar 20	14.14000 +0.14	14.37	13.29	14.21	418,308
27 Mar 20	14.00000 -0.56	14.48	13.71	14.21	417,553
26 Mar 20	14.56000 +0.67	15.08	13.91	13.98	593,476
25 Mar 20	13.89000 +0.38	14.25	13.19	13.53	1,001,420
24 Mar 20	13.51000 +0.69	13.67	12.88	13.32	627,993
23 Mar 20	12.82000 -0.43	13.59	12.46	13.20	598,689
20 Mar 20	13.25000 -0.18	14.10	13.02	13.65	645,677
19 Mar 20	13.43000 +0.19	14.48	13.01	13.13	735,141
18 Mar 20	13.24000 -0.07	14.42	12.06	12.72	700,038
17 Mar 20	13.31000 +0.30	13.78	12.74	13.24	1,190,736
16 Mar 20	13.01000 -2.28	14.83	12.85	14.41	844,939
13 Mar 20	15.29000 +1.74	15.31	13.25	14.45	574,783
12 Mar 20	13.55000 -1.68	14.84	12.63	13.80	987,651
11 Mar 20	15.23000 -1.19	16.47	14.97	15.97	694,212
10 Mar 20	16.42000 -0.14	17.19	15.01	16.90	679,146
09 Mar 20	16.56000 -1.67	17.36	15.78	16.76	553,289
06 Mar 20	18.23000 -0.19	18.50	17.66	17.83	668,017
05 Mar 20	18.42000 -0.27	18.67	18.02	18.32	908,897
04 Mar 20	18.69000 +1.38	18.70	17.81	17.93	576,549
03 Mar 20	17.31000 +0.10	17.89	16.69	17.11	686,305
02 Mar 20	17.21000 +2.26	17.35	14.76	15.35	1,190,520
28 Feb 20	14.95000 +0.35	15.38	14.16	14.17	862,425
27 Feb 20	14.60000 -1.20	15.87	14.60	15.47	922,556
26 Feb 20	15.80000 +0.20	16.17	15.49	15.80	453,761
25 Feb 20	15.60000 -0.15	15.86	15.42	15.81	897,531
24 Feb 20	15.75000 -0.41	15.90	15.37	15.66	526,702
21 Feb 20	16.16000 +0.11	16.28	15.69	15.99	464,957
20 Feb 20	16.05000 +0.52	16.46	15.57	15.57	493,773
19 Feb 20	15.53000 -0.24	16.04	15.13	15.86	1,033,045
18 Feb 20	15.77000 +0.48	15.88	15.25	15.33	406,675
14 Feb 20	15.29000 -0.29	15.74	15.25	15.56	501,498
13 Feb 20	15.58000 -0.98	16.92	15.53	16.55	445,041
12 Feb 20	16.56000 +0.74	16.62	15.71	15.89	315,626
11 Feb 20	15.82000 +0.40	16.10	15.29	15.52	280,854
10 Feb 20	15.42000 -0.04	15.74	15.15	15.46	357,454
07 Feb 20	15.46000 +0.52	16.06	15.06	15.27	669,950
06 Feb 20	14.94000 -0.77	15.75	14.82	15.75	440,100
05 Feb 20	15.71000 +0.67	15.95	15.05	15.22	773,635
04 Feb 20	15.04000 +0.27	15.12	14.27	15.04	849,487
03 Feb 20	14.77000 +0.25	14.98	14.49	14.55	696,286
31 Jan 20	14.52000 -0.02	14.60	14.02	14.45	548,146
30 Jan 20	14.54000 +0.28	14.55	14.04	14.13	423,752
29 Jan 20	14.26000 -0.40	14.77	14.16	14.62	285,540
28 Jan 20	14.66000 +0.57	14.78	14.03	14.20	425,721
27 Jan 20	14.09000 +0.09	14.56	13.62	13.72	441,061
24 Jan 20	14.00000 -0.78	14.80	13.96	14.69	491,602
23 Jan 20	14.78000 -0.24	14.94	14.50	14.90	942,101
22 Jan 20	15.02000 -0.52	15.63	14.85	15.63	773,213
21 Jan 20	15.54000 -0.34	15.94	15.12	15.94	390,645
17 Jan 20	15.88000 -0.28	16.34	15.55	16.34	574,562
16 Jan 20	16.16000 +0.65	16.31	15.46	15.70	611,259
15 Jan 20	15.51000 +0.49	15.69	15.07	15.10	386,755
14 Jan 20	15.01500 +1.03	15.02	13.90	13.96	631,224
13 Jan 20	13.99000 -1.34	15.23	13.90	15.23	734,512
10 Jan 20	15.33000 +0.04	15.80	15.20	15.44	469,381
09 Jan 20	15.29000 -0.01	15.84	15.11	15.39	595,499
08 Jan 20	15.30000 +0.00	15.52	14.97	15.20	400,275
07 Jan 20	15.30000 +0.20	15.38	14.66	15.14	459,641
06 Jan 20	15.10000 +0.00	15.43	14.62	15.00	489,093
03 Jan 20	15.10000 -0.79	15.80	14.89	15.73	599,874
02 Jan 20	15.89000 -0.36	16.37	15.83	16.37	502,715
31 Dec 19	16.25000 +0.30	16.65	15.80	15.95	357,977
30 Dec 19	15.95000 -0.81	16.76	15.86	16.66	417,216
27 Dec 19	16.76000 -0.23	17.24	16.53	17.23	445,684
26 Dec 19	16.99000 -0.23	17.29	16.82	17.28	431,741
24 Dec 19	17.22000 +0.58	17.30	16.30	16.66	328,401
23 Dec 19	16.64000 +0.75	16.74	15.31	15.77	600,931
20 Dec 19	15.89000 -0.52	16.53	15.43	16.52	2,021,194
19 Dec 19	16.41000 -0.09	16.71	16.18	16.59	527,976
18 Dec 19	16.49500 +0.09	16.71	15.90	16.42	571,654
17 Dec 19	16.41000 +0.01	16.57	15.85	16.49	497,179
16 Dec 19	16.40000 +0.67	16.52	15.79	15.79	451,854
13 Dec 19	15.73000 -0.45	16.28	15.33	16.20	640,123
12 Dec 19	16.18000 +1.01	16.18	15.12	15.17	676,360
11 Dec 19	15.17000 +0.39	15.44	14.84	14.89	1,385,609
10 Dec 19	14.78000 +0.98	14.82	13.51	13.80	754,115
09 Dec 19	13.80000 -0.22	14.39	13.70	13.97	403,929
06 Dec 19	14.02000 -0.21	14.55	13.67	14.45	653,085
05 Dec 19	14.23000 -0.21	15.09	14.13	14.51	1,084,304
04 Dec 19	14.44000 +0.13	14.50	14.05	14.32	605,004
03 Dec 19	14.31000 +0.07	14.40	13.71	14.09	787,743
02 Dec 19	14.24000 +0.75	14.35	13.37	13.75	1,091,850
29 Nov 19	13.49000 +0.23	13.62	13.14	13.30	207,647
27 Nov 19	13.26000 +0.48	13.33	12.60	12.81	636,596
26 Nov 19	12.78000 -0.18	13.27	12.64	12.95	787,614
25 Nov 19	12.96000 +0.94	13.33	12.24	13.00	1,421,818
22 Nov 19	12.02000 +0.14	12.09	11.70	11.89	681,271
21 Nov 19	11.88000 +0.69	11.92	11.05	11.22	726,441
20 Nov 19	11.19000 +0.15	11.69	10.97	11.00	1,014,887
19 Nov 19	11.04000 -0.04	11.33	10.93	11.26	797,835
18 Nov 19	11.08000 -0.02	11.48	10.80	11.05	1,361,301
15 Nov 19	11.10000 +0.21	11.32	10.54	10.93	974,038
14 Nov 19	10.89000 -0.11	11.48	10.62	11.00	1,297,380
13 Nov 19	11.00000 +0.30	11.69	10.45	10.68	2,196,698
12 Nov 19	10.70000 +0.32	11.06	10.23	10.31	3,782,588
11 Nov 19	10.38000 +0.20	10.75	10.08	10.30	4,522,764
08 Nov 19	10.18000 -25.98	11.37	10.00	10.06	17,722,040
07 Nov 19	36.16000 -1.31	38.51	36.04	37.88	325,231
06 Nov 19	37.47000 -1.32	39.48	37.32	38.79	200,325
05 Nov 19	38.79000 +1.37	39.48	37.05	37.49	178,666
04 Nov 19	37.42000 -1.24	39.48	37.37	39.22	199,014
01 Nov 19	38.66000 +0.94	39.35	37.60	37.97	226,027
31 Oct 19	37.72000 +0.29	37.86	35.74	37.27	197,896
30 Oct 19	37.43000 +0.06	37.95	36.63	37.22	163,691
29 Oct 19	37.37000 -1.59	39.40	36.77	39.07	266,313
28 Oct 19	38.96000 +0.45	39.32	37.30	38.63	287,566
25 Oct 19	38.51000 +0.27	38.71	37.76	38.17	243,256
24 Oct 19	38.24000 +0.63	38.55	37.04	37.81	176,429
23 Oct 19	37.61000 +0.19	38.37	36.79	37.40	159,071
22 Oct 19	37.42000 +0.70	37.61	36.33	36.71	121,799
21 Oct 19	36.72000 -0.32	37.76	36.48	37.30	180,695
18 Oct 19	37.04000 -0.25	37.47	35.59	36.91	248,857
17 Oct 19	37.29000 +1.04	37.64	36.25	36.50	238,630
16 Oct 19	36.25000 +0.27	36.36	35.38	35.92	185,165
15 Oct 19	35.98000 +2.13	36.36	33.78	34.03	256,402
14 Oct 19	33.85000 -1.20	35.20	33.65	34.97	136,776
11 Oct 19	35.05000 +0.22	35.91	34.67	35.10	230,437
10 Oct 19	34.83000 +1.82	34.99	33.22	33.22	279,185
09 Oct 19	33.01000 -0.11	33.86	32.55	33.38	339,219
08 Oct 19	33.12000 -0.77	33.97	32.64	33.41	199,790
07 Oct 19	33.89000 +0.66	34.52	32.27	33.02	373,695
04 Oct 19	33.23000 -0.83	35.35	32.74	34.21	413,979
03 Oct 19	34.06000 +0.17	34.64	33.20	33.53	669,743
02 Oct 19	33.89000 +2.54	34.27	31.03	31.20	658,771
01 Oct 19	31.35000 -3.64	32.60	29.43	31.09	1,446,702
30 Sep 19	34.99000 -0.25	35.96	34.51	35.21	560,272
27 Sep 19	35.24000 -0.72	36.79	35.06	36.06	842,158
26 Sep 19	35.96000 -2.64	39.08	35.78	38.90	675,339
25 Sep 19	38.60000 +0.13	39.18	37.99	38.39	349,543
24 Sep 19	38.47000 -2.30	41.02	38.29	41.02	441,533
23 Sep 19	40.77000 -0.44	41.72	40.41	41.07	207,745
20 Sep 19	41.21000 -0.54	42.30	40.70	41.05	594,157
19 Sep 19	41.75000 -0.91	43.10	41.41	42.80	215,188
18 Sep 19	42.66000 -2.07	44.99	42.44	44.74	268,154
17 Sep 19	44.73000 -0.53	46.34	44.25	45.50	494,277
16 Sep 19	45.26000 +1.14	45.65	43.85	43.85	308,775
13 Sep 19	44.12000 +1.28	44.93	42.99	43.39	259,443
12 Sep 19	42.84000 -1.53	44.96	42.69	44.50	286,159
11 Sep 19	44.37000 +1.93	44.58	42.59	42.59	202,530
10 Sep 19	42.44000 +0.75	43.32	41.13	41.50	289,604
09 Sep 19	41.69000 +0.59	43.84	40.20	41.41	275,688
06 Sep 19	41.10000 -1.01	42.92	40.84	42.16	194,370
05 Sep 19	42.11000 +1.46	42.36	40.95	41.23	149,358
04 Sep 19	40.65000 +0.98	40.77	39.20	40.19	193,479
03 Sep 19	39.67000 -0.98	40.50	38.85	40.21	260,410
30 Aug 19	40.65000 +0.66	41.26	39.72	40.29	177,422
29 Aug 19	39.99000 +0.67	40.00	39.25	39.51	387,143
28 Aug 19	39.32000 +0.40	39.85	38.59	38.82	254,568
27 Aug 19	38.92000 -1.00	40.66	38.53	40.25	180,930
26 Aug 19	39.92000 -0.39	40.97	39.47	40.77	220,961
23 Aug 19	40.31000 -2.26	42.81	39.91	42.61	343,330
22 Aug 19	42.57000 -0.71	43.45	42.00	43.26	249,842
21 Aug 19	43.28000 +1.09	44.03	42.02	42.93	394,053
20 Aug 19	42.19000 -6.66	48.79	41.70	47.46	1,134,998
19 Aug 19	48.85000 -0.35	50.48	48.56	49.88	274,971
16 Aug 19	49.20000 -0.79	50.76	48.60	50.07	327,658
15 Aug 19	49.99000 -1.47	51.31	48.86	51.31	217,185
14 Aug 19	51.46000 +2.47	52.27	46.03	48.28	410,803
13 Aug 19	48.99000 +1.97	50.77	46.96	47.25	337,786
12 Aug 19	47.02000 -3.98	51.49	46.55	51.24	598,335
09 Aug 19	51.00000 -1.49	54.19	47.73	52.17	529,314
08 Aug 19	52.49000 +0.79	53.23	51.11	52.16	160,724
07 Aug 19	51.70000 +0.25	51.95	49.75	50.80	148,685
06 Aug 19	51.45000 +1.34	51.67	49.55	51.00	241,772
05 Aug 19	50.11000 -1.90	51.11	49.84	51.11	242,579
02 Aug 19	52.01000 -2.39	54.36	50.54	54.26	251,790
01 Aug 19	54.40000 +0.69	56.52	53.17	54.03	232,594
31 Jul 19	53.71000 -2.48	56.72	53.61	56.44	162,297
30 Jul 19	56.19000 +1.72	56.25	53.84	54.41	138,569
29 Jul 19	54.47000 -0.21	54.66	53.15	54.66	125,040
26 Jul 19	54.68000 +0.53	54.83	53.25	54.50	169,115
25 Jul 19	54.15000 -1.98	56.24	54.08	56.24	186,566
24 Jul 19	56.13000 +1.63	56.50	53.39	54.68	232,910
23 Jul 19	54.50000 -0.39	55.67	54.22	55.26	163,279
22 Jul 19	54.89000 +0.33	55.43	53.95	54.73	215,784
19 Jul 19	54.56000 +1.56	55.44	52.61	52.93	189,427
18 Jul 19	53.00000 -0.91	54.15	52.30	53.75	287,549
17 Jul 19	53.91000 +0.97	54.61	51.73	52.93	210,178
16 Jul 19	52.94000 -2.72	55.83	52.23	55.73	293,562
15 Jul 19	55.66000 +1.12	56.53	54.41	54.86	218,755
12 Jul 19	54.54000 +0.43	55.10	53.25	54.19	188,365
11 Jul 19	54.11000 -0.91	55.36	53.33	54.91	182,103
10 Jul 19	55.02000 +0.38	55.36	53.72	54.90	201,635
09 Jul 19	54.64000 +0.07	55.60	54.16	54.18	150,344
08 Jul 19	54.57000 +0.81	54.93	52.71	53.65	241,591
05 Jul 19	53.76000 -1.30	55.53	53.62	55.07	185,256
03 Jul 19	55.06000 +0.15	55.49	54.35	54.84	105,249
02 Jul 19	54.91000 -0.29	55.96	54.57	55.28	165,659
01 Jul 19	55.20000 -1.22	57.82	54.83	57.04	241,899
28 Jun 19	56.42000 +1.90	56.65	53.90	55.08	837,599
27 Jun 19	54.52000 +0.76	55.52	53.64	54.08	254,326
26 Jun 19	53.76000 -1.14	55.90	53.05	55.12	289,522
25 Jun 19	54.90000 +1.09	56.16	52.93	53.94	511,416
24 Jun 19	53.81000 -5.43	59.10	53.45	58.98	655,999
21 Jun 19	59.24000 -7.78	60.37	56.00	57.25	2,247,955
20 Jun 19	67.02000 +0.46	68.00	65.37	67.67	249,796
19 Jun 19	66.56000 -0.81	67.82	65.77	67.55	203,358
18 Jun 19	67.37000 +0.15	69.65	66.12	67.71	260,415
17 Jun 19	67.22000 -2.42	72.52	66.69	70.36	393,337
14 Jun 19	69.64000 -1.36	71.53	69.15	70.84	258,396
13 Jun 19	71.00000 -3.07	74.81	70.21	74.13	243,795
12 Jun 19	74.07000 +0.54	75.14	73.22	73.53	315,772
11 Jun 19	73.53000 +1.31	74.28	72.46	73.28	165,485
10 Jun 19	72.22000 -3.76	76.86	72.16	76.31	180,817
07 Jun 19	75.98000 +3.55	77.29	71.34	72.76	177,717
06 Jun 19	72.43000 -2.83	76.67	71.73	75.50	164,556
05 Jun 19	75.26000 +1.28	76.63	73.52	74.03	189,151
04 Jun 19	73.98000 +0.43	75.44	71.33	74.78	222,266
03 Jun 19	73.55000 +0.74	76.00	72.32	73.13	287,819
31 May 19	72.81000 -2.00	74.75	72.76	73.73	145,935
30 May 19	74.81000 -2.93	79.09	73.99	78.09	328,019
29 May 19	77.74000 +2.76	77.83	73.76	74.06	203,638
28 May 19	74.98000 +0.28	77.48	74.46	74.89	298,528
24 May 19	74.70000 +1.37	75.54	73.37	73.83	188,519
23 May 19	73.33000 +1.98	73.59	69.90	70.46	252,316
22 May 19	71.35000 +0.69	71.64	69.28	70.00	216,522
21 May 19	70.66000 +2.11	70.76	68.60	69.09	384,222
20 May 19	68.55000 -2.37	70.19	68.53	70.00	239,429
17 May 19	70.92000 -1.63	72.65	70.71	71.87	270,539
16 May 19	72.55000 +0.03	74.65	72.03	72.87	191,035
15 May 19	72.52000 +0.81	72.85	70.53	70.99	193,376
14 May 19	71.71000 -0.25	73.05	70.97	72.47	184,031
13 May 19	71.96000 -2.55	74.05	71.61	72.38	261,243
10 May 19	74.51000 +2.92	75.47	70.36	71.43	228,311
09 May 19	71.59000 +1.64	72.08	68.83	69.25	388,925
08 May 19	69.95000 -2.34	73.52	68.96	70.83	444,431
07 May 19	72.29000 -2.77	74.08	71.75	74.08	290,772
06 May 19	75.06000 +1.68	75.74	71.05	72.02	198,305
03 May 19	73.38000 +1.70	73.40	71.83	72.17	240,741
02 May 19	71.68000 +2.12	72.18	69.16	69.49	140,127
01 May 19	69.56000 -3.16	73.30	69.14	73.30	213,749
30 Apr 19	72.72000 -4.67	77.44	70.54	77.36	324,134
29 Apr 19	77.39000 +0.50	77.87	76.41	76.80	183,326
26 Apr 19	76.89000 +2.55	77.36	73.95	74.33	159,359
25 Apr 19	74.34000 +1.08	75.62	72.81	73.27	167,547
24 Apr 19	73.26000 +0.41	74.14	71.30	72.80	143,411
23 Apr 19	72.85000 +0.78	74.04	71.39	72.63	235,973
22 Apr 19	72.07000 -1.93	75.59	71.62	73.78	163,471
18 Apr 19	74.00000 +0.54	74.16	70.87	73.48	178,180
17 Apr 19	73.46000 -3.92	78.39	72.20	77.96	267,188
16 Apr 19	77.38000 -0.14	79.93	76.26	78.13	144,022
15 Apr 19	77.52000 -1.29	80.23	75.56	78.80	164,775
12 Apr 19	78.81000 -1.20	81.46	77.96	80.38	190,771
11 Apr 19	80.01000 +0.04	80.30	78.95	80.06	237,005
10 Apr 19	79.97000 +1.88	81.17	78.49	78.49	237,740
09 Apr 19	78.09000 -2.03	80.82	77.83	79.93	148,095
08 Apr 19	80.12000 -1.00	80.95	79.10	80.95	176,404
05 Apr 19	81.12000 +1.72	83.10	80.07	81.23	198,485
04 Apr 19	79.40000 +0.94	80.54	77.98	78.47	277,920
03 Apr 19	78.46000 +2.74	79.78	76.48	76.74	392,176
02 Apr 19	75.72000 +2.24	76.00	73.49	73.49	157,306
01 Apr 19	73.48000 +0.43	75.66	72.48	73.57	268,408
29 Mar 19	73.05000 +3.96	74.43	69.79	69.79	301,547
28 Mar 19	69.09000 +1.78	69.11	65.94	67.56	261,339
27 Mar 19	67.31000 -2.86	70.81	67.19	70.16	184,186
26 Mar 19	70.17000 +0.32	70.77	68.63	70.55	196,957
25 Mar 19	69.85000 -1.32	72.00	68.60	71.23	223,797
22 Mar 19	71.17000 -4.22	75.17	70.86	75.00	250,838
21 Mar 19	75.39000 +4.43	75.49	70.52	70.65	227,639
20 Mar 19	70.96000 -3.62	75.98	70.82	75.01	234,217
19 Mar 19	74.58000 +1.58	75.35	72.48	73.40	283,775
18 Mar 19	73.00000 +1.09	75.52	70.81	71.91	449,706
15 Mar 19	71.91000 -0.34	74.15	71.29	72.71	636,880
14 Mar 19	72.25000 -2.33	75.12	72.25	74.30	208,436
13 Mar 19	74.58000 +2.74	74.81	69.97	72.18	399,395
12 Mar 19	71.84000 +5.90	75.99	65.34	65.97	600,277
11 Mar 19	65.94000 +2.20	66.10	63.24	64.23	199,587
08 Mar 19	63.74000 +0.73	63.85	61.91	62.44	158,796
07 Mar 19	63.01000 -0.24	64.31	61.47	63.90	187,019
06 Mar 19	63.25000 -5.38	68.97	63.21	68.57	206,736
05 Mar 19	68.63000 -2.05	71.00	68.41	70.71	209,714
04 Mar 19	70.68000 +0.08	73.30	68.56	71.48	167,148
01 Mar 19	70.60000 +1.73	72.84	69.12	69.12	263,962
28 Feb 19	68.87000 -2.90	72.53	64.99	71.86	291,891
27 Feb 19	71.77000 +1.90	72.85	69.44	69.99	177,538
26 Feb 19	69.87000 +0.31	70.71	68.56	69.15	217,471
25 Feb 19	69.56000 +2.17	69.63	67.81	67.84	285,470
22 Feb 19	67.39000 +2.45	67.49	65.43	65.80	219,168
21 Feb 19	64.94000 -0.09	65.98	63.99	65.00	164,200
20 Feb 19	65.03000 -1.02	66.50	61.42	66.04	451,149
19 Feb 19	66.05000 -2.30	69.05	65.54	69.05	233,875
15 Feb 19	68.35000 -0.85	70.36	68.18	69.50	259,489
14 Feb 19	69.20000 +1.35	69.36	67.10	67.86	187,806
13 Feb 19	67.85000 -1.49	70.01	67.56	69.73	217,982
12 Feb 19	69.34000 -0.80	71.89	68.83	70.82	220,951
11 Feb 19	70.14000 +1.25	70.18	68.44	69.43	230,916
08 Feb 19	68.89000 -1.23	70.47	68.01	69.53	181,517
07 Feb 19	70.12000 -0.95	72.40	69.68	70.57	241,711
06 Feb 19	71.07000 +3.14	71.60	67.26	67.64	142,314
05 Feb 19	67.93000 -1.53	71.49	67.79	69.12	185,771
04 Feb 19	69.46000 +0.70	70.20	67.26	68.60	213,402
01 Feb 19	68.76000 +2.44	69.93	65.06	66.32	160,102
31 Jan 19	66.32000 +0.99	67.54	64.68	64.68	210,397
30 Jan 19	65.33000 +3.38	65.81	61.17	62.45	475,519
29 Jan 19	61.95000 -1.05	63.86	61.20	63.11	589,367
28 Jan 19	63.00000 -4.47	67.40	62.97	66.47	321,036
25 Jan 19	67.47000 +0.46	68.44	65.52	66.90	313,813
24 Jan 19	67.01000 -1.86	69.55	66.25	69.01	416,188
23 Jan 19	68.87000 -2.15	72.93	67.67	71.71	244,310
22 Jan 19	71.02000 -2.03	72.71	69.81	72.71	277,055
18 Jan 19	73.05000 +0.30	73.71	68.83	72.78	186,979
17 Jan 19	72.75000 +1.24	74.52	70.31	71.02	233,395
16 Jan 19	71.51000 +0.92	73.83	70.25	70.77	223,968
15 Jan 19	70.59000 +1.09	70.80	68.58	69.45	308,852
14 Jan 19	69.50000 -2.57	71.78	69.42	71.19	264,245
11 Jan 19	72.07000 -1.52	73.73	71.20	73.06	231,191
10 Jan 19	73.59000 +1.88	73.75	68.38	70.97	309,934
09 Jan 19	71.71000 +1.71	72.31	69.76	70.54	258,011
08 Jan 19	70.00000 +0.59	70.47	65.55	69.94	235,421
07 Jan 19	69.41000 +4.01	70.75	65.74	66.71	278,475
04 Jan 19	65.40000 +4.02	65.56	60.17	62.77	461,759
03 Jan 19	61.38000 -2.34	64.75	60.98	63.61	332,001
02 Jan 19	63.72000 -0.07	63.81	59.82	62.28	278,325
31 Dec 18	63.79000 +1.95	64.37	61.37	61.37	211,108
28 Dec 18	61.84000 +0.08	63.12	60.72	61.78	134,966
27 Dec 18	61.76000 +0.21	62.92	58.90	61.03	272,913
26 Dec 18	61.55000 +5.15	61.69	56.69	56.69	285,222
24 Dec 18	56.40000 +1.00	57.48	54.26	55.50	117,135
21 Dec 18	55.40000 -3.25	60.94	55.05	58.94	896,199
20 Dec 18	58.65000 -1.89	61.81	57.06	60.77	505,124
19 Dec 18	60.54000 -1.67	64.74	59.90	61.92	319,260
18 Dec 18	62.21000 -3.17	68.88	61.33	65.45	363,621
17 Dec 18	65.38000 -3.08	68.77	64.85	67.83	351,569
14 Dec 18	68.46000 -2.03	71.10	68.31	69.47	255,043
13 Dec 18	70.49000 -0.89	74.95	70.40	71.70	246,993
12 Dec 18	71.38000 -0.31	73.11	70.51	71.98	240,247
11 Dec 18	71.69000 +0.88	72.82	70.52	70.83	119,674
10 Dec 18	70.81000 -1.17	73.34	69.66	71.76	263,935
07 Dec 18	71.98000 +0.39	73.24	70.44	71.68	271,470
06 Dec 18	71.59000 +2.51	72.18	65.90	67.64	209,604
04 Dec 18	69.08000 -3.17	73.44	68.76	71.87	351,087
03 Dec 18	72.25000 -2.33	77.19	69.68	77.19	332,932
30 Nov 18	74.58000 +1.05	75.45	72.65	73.57	215,502
29 Nov 18	73.53000 +0.42	74.85	72.21	72.89	291,126
28 Nov 18	73.11000 -0.61	74.73	71.03	74.73	250,769
27 Nov 18	73.72000 -2.84	76.02	71.44	75.90	208,756
26 Nov 18	76.56000 +2.61	76.80	72.71	74.39	218,439
23 Nov 18	73.95000 +0.94	75.63	71.46	71.91	184,747
21 Nov 18	73.01000 +3.96	73.98	69.75	70.96	261,623
20 Nov 18	69.05000 +1.25	69.96	64.51	66.21	242,347
19 Nov 18	67.80000 -0.78	68.64	65.20	67.80	360,021
16 Nov 18	68.58000 +4.09	68.68	63.59	63.59	400,590
15 Nov 18	64.49000 -0.38	66.02	62.56	64.33	465,008
14 Nov 18	64.87000 -5.02	71.34	64.23	70.75	1,306,830
13 Nov 18	69.89000 -0.71	74.27	69.86	71.21	417,803
12 Nov 18	70.60000 -1.73	72.22	69.07	72.22	352,759
09 Nov 18	72.33000 -8.71	81.70	68.04	81.31	836,519
08 Nov 18	81.04000 -5.21	87.49	80.90	85.92	344,241
07 Nov 18	86.25000 +5.77	86.70	80.43	80.43	379,630
06 Nov 18	80.48000 +0.14	82.28	79.16	80.21	238,099
05 Nov 18	80.34000 -0.88	83.89	78.42	81.22	211,569
02 Nov 18	81.22000 -0.90	87.11	80.50	82.50	322,919
01 Nov 18	82.12000 +7.40	82.33	75.15	75.40	345,174
31 Oct 18	74.72000 +3.76	75.91	70.46	72.04	308,828
30 Oct 18	70.96000 +1.35	72.61	69.25	69.38	238,894
29 Oct 18	69.61000 -3.44	75.05	67.83	74.38	289,520
26 Oct 18	73.05000 -2.58	75.69	71.24	74.18	158,469
25 Oct 18	75.63000 +4.21	77.68	71.89	72.10	482,179
24 Oct 18	71.42000 -5.08	77.50	71.35	76.78	364,187
23 Oct 18	76.50000 +0.12	78.50	71.79	74.62	205,003
22 Oct 18	76.38000 -2.37	79.74	75.44	78.84	309,300
19 Oct 18	78.75000 -2.50	82.20	77.35	81.26	334,381
18 Oct 18	81.25000 -0.11	83.22	80.00	80.00	270,611
17 Oct 18	81.36000 +0.12	82.00	78.42	81.22	195,465
16 Oct 18	81.24000 +5.29	81.58	74.65	75.95	422,503
15 Oct 18	75.95000 -2.69	80.82	74.44	78.12	262,765
12 Oct 18	78.64000 -1.00	81.71	76.18	81.28	426,909
11 Oct 18	79.64000 -3.35	83.50	77.31	82.88	476,177
10 Oct 18	82.99000 -4.11	86.95	82.48	86.59	487,323
09 Oct 18	87.10000 -3.34	91.59	86.09	89.78	342,975
08 Oct 18	90.44000 -2.49	93.50	88.02	92.61	299,693
05 Oct 18	92.93000 -1.39	96.28	91.64	94.30	381,968
04 Oct 18	94.32000 -2.36	97.89	92.85	96.53	274,577
03 Oct 18	96.68000 +3.17	97.94	93.37	93.61	308,391
02 Oct 18	93.51000 -5.73	100.49	91.12	99.47	698,774
01 Oct 18	99.24000 -0.53	100.97	98.19	100.15	410,085
28 Sep 18	99.77000 +2.62	100.39	96.79	96.98	403,993
27 Sep 18	97.15000 -2.99	101.55	93.98	101.55	389,674
26 Sep 18	100.14000 +5.68	103.83	95.52	98.89	1,799,544
25 Sep 18	94.46000 -7.49	101.49	93.00	100.11	726,891
24 Sep 18	101.95000 +9.15	110.00	89.93	90.01	2,298,664
21 Sep 18	92.80000 +0.50	94.96	91.40	91.97	1,070,531
20 Sep 18	92.30000 +2.09	92.46	89.65	90.25	350,548
19 Sep 18	90.21000 +2.13	90.67	86.11	87.80	229,114
18 Sep 18	88.08000 -0.27	90.25	85.59	88.32	355,206
17 Sep 18	88.35000 +2.24	90.25	85.60	86.47	374,293
14 Sep 18	86.11000 +0.49	89.58	84.35	86.58	437,712
13 Sep 18	85.62000 +0.31	87.96	84.49	85.59	148,284
12 Sep 18	85.31000 -0.10	85.91	81.19	85.68	295,847
11 Sep 18	85.41000 -1.59	87.32	84.37	86.61	225,004
10 Sep 18	87.00000 -0.77	88.28	85.32	88.28	172,500
07 Sep 18	87.77000 +1.63	89.98	85.59	85.96	364,362
06 Sep 18	86.14000 -3.93	90.12	84.27	89.89	267,461
05 Sep 18	90.07000 +0.47	90.82	88.01	89.99	185,014
04 Sep 18	89.60000 +0.96	89.94	87.67	88.95	193,960
31 Aug 18	88.64000 -0.07	89.92	87.60	88.44	128,695
30 Aug 18	88.71000 +0.96	89.35	86.09	87.33	176,272
29 Aug 18	87.75000 +0.20	88.55	86.58	88.00	296,195
28 Aug 18	87.55000 +0.91	88.24	82.24	88.07	260,184
27 Aug 18	86.64000 +0.70	87.24	85.01	86.44	247,766
24 Aug 18	85.94000 +0.29	86.58	84.52	86.17	140,965
23 Aug 18	85.65000 +0.44	85.97	83.36	85.50	191,705
22 Aug 18	85.21000 +2.20	85.23	82.28	82.63	204,606
21 Aug 18	83.01000 +1.93	84.49	81.00	81.37	336,771
20 Aug 18	81.08000 -5.04	86.50	79.92	86.50	630,580
17 Aug 18	86.12000 +0.54	88.00	83.05	85.72	446,344
16 Aug 18	85.58000 +2.96	87.19	82.52	82.95	455,031
15 Aug 18	82.62000 -0.42	83.75	80.28	80.76	340,764
14 Aug 18	83.04000 +1.58	83.29	80.50	81.68	220,660
13 Aug 18	81.46000 -2.00	84.04	77.63	83.65	392,730
10 Aug 18	83.46000 +1.34	84.52	78.47	81.33	262,301
09 Aug 18	82.12000 +0.31	84.00	81.38	81.38	304,941
08 Aug 18	81.81000 -0.09	84.71	78.91	81.64	429,455
07 Aug 18	81.90000 +3.72	84.63	78.50	78.50	414,715
06 Aug 18	78.18000 +3.07	79.16	75.31	75.35	210,989
03 Aug 18	75.11000 -5.29	81.38	74.57	80.23	382,361
02 Aug 18	80.40000 -0.09	81.21	78.57	79.96	140,923
01 Aug 18	80.49000 +2.17	82.00	77.54	79.24	249,009
31 Jul 18	78.32000 -1.08	81.64	77.40	79.91	353,808
30 Jul 18	79.40000 -2.49	82.79	77.20	81.65	604,286
27 Jul 18	81.89000 -1.25	84.45	81.41	82.95	527,114
26 Jul 18	83.14000 +1.57	86.78	80.26	80.84	634,547
25 Jul 18	81.57000 +7.77	82.14	73.44	73.44	542,325
24 Jul 18	73.80000 -3.02	77.34	72.49	77.34	429,850
23 Jul 18	76.82000 +0.31	77.15	74.17	76.20	345,074
20 Jul 18	76.51000 +2.75	76.59	73.17	73.59	348,132
19 Jul 18	73.76000 -2.33	78.39	69.52	78.39	584,904
18 Jul 18	76.09000 +3.18	76.52	72.17	72.86	264,693
17 Jul 18	72.91000 +1.69	73.69	70.28	71.15	250,233
16 Jul 18	71.22000 -0.29	72.75	70.17	71.36	212,739
13 Jul 18	71.51000 -2.82	74.74	71.42	74.33	213,836
12 Jul 18	74.33000 +1.70	74.37	71.64	73.18	319,992
11 Jul 18	72.63000 +1.19	73.24	69.66	70.82	196,124
10 Jul 18	71.44000 -1.01	74.06	70.81	72.52	290,555
09 Jul 18	72.45000 +1.05	73.69	70.02	72.32	265,680
06 Jul 18	71.40000 +2.67	71.75	67.91	69.25	238,393
05 Jul 18	68.73000 -4.13	75.13	68.32	73.12	299,168
03 Jul 18	72.86000 -2.69	76.30	72.49	75.88	365,407
02 Jul 18	75.55000 +4.51	75.86	70.45	70.58	355,950
29 Jun 18	71.04000 -0.24	74.93	70.09	71.72	508,913
28 Jun 18	71.28000 +1.27	71.84	68.11	69.87	284,970
27 Jun 18	70.01000 -5.49	76.28	69.90	75.65	475,773
26 Jun 18	75.50000 +1.01	75.96	72.72	74.51	314,103
25 Jun 18	74.49000 -0.42	77.57	72.62	73.73	259,053
22 Jun 18	74.91000 +3.36	76.29	70.44	72.41	558,638
21 Jun 18	71.55000 -5.02	77.11	70.27	76.83	351,854
20 Jun 18	76.57000 +0.09	77.90	75.74	77.18	216,502
19 Jun 18	76.48000 -4.27	80.72	75.12	79.27	311,550
18 Jun 18	80.75000 +5.50	81.51	74.63	74.63	432,203
15 Jun 18	75.25000 +0.34	75.63	72.79	74.00	1,157,412
14 Jun 18	74.91000 +4.37	75.49	69.65	70.73	322,345
13 Jun 18	70.54000 +0.05	72.09	67.63	70.66	363,745
12 Jun 18	70.49000 +0.18	71.94	69.38	70.49	318,208
11 Jun 18	70.31000 -1.02	72.04	66.39	71.35	648,459
08 Jun 18	71.33000 -1.13	74.32	70.51	72.69	301,237
07 Jun 18	72.46000 -3.43	76.39	71.59	76.08	335,921
06 Jun 18	75.89000 -2.69	79.99	75.01	76.10	234,577
05 Jun 18	78.58000 -0.76	80.32	77.89	79.57	245,952
04 Jun 18	79.34000 +2.76	79.46	75.32	76.90	393,819
01 Jun 18	76.58000 -1.22	78.67	76.17	78.41	297,512
31 May 18	77.80000 +0.82	78.97	76.59	76.85	395,199
30 May 18	76.98000 -0.12	79.24	74.96	77.48	222,732
29 May 18	77.10000 -0.80	78.52	75.73	78.00	310,727
25 May 18	77.90000 -4.77	82.17	75.00	82.17	645,060
24 May 18	82.67000 +0.69	83.78	78.23	81.57	440,115
23 May 18	81.98000 -4.22	87.59	81.08	85.99	344,589
22 May 18	86.20000 -0.75	87.68	84.59	87.68	307,069
21 May 18	86.95000 -0.62	89.43	86.61	87.89	207,392
18 May 18	87.57000 -1.82	90.57	86.56	89.61	280,454
17 May 18	89.39000 +0.50	90.20	88.25	89.28	212,487
16 May 18	88.89000 -0.43	90.52	88.22	89.48	308,919
15 May 18	89.32000 -0.42	89.75	85.83	89.15	210,097
14 May 18	89.74000 -0.07	90.23	86.98	89.72	370,072
11 May 18	89.81000 +0.06	91.42	86.56	88.00	538,092
10 May 18	89.75000 +0.05	91.38	87.09	89.48	187,918
09 May 18	89.70000 +1.06	91.57	80.96	86.42	350,681
08 May 18	88.64000 -0.64	89.28	85.93	89.28	235,736
07 May 18	89.28000 -4.35	93.62	88.28	93.51	288,074
04 May 18	93.63000 -1.04	95.04	91.54	95.04	308,177
03 May 18	94.67000 +0.65	96.55	92.10	93.36	253,895
02 May 18	94.02000 -2.31	97.20	93.32	95.37	182,012
01 May 18	96.33000 +2.55	96.65	92.68	93.66	276,434
30 Apr 18	93.78000 +0.54	97.00	93.67	94.03	268,265
27 Apr 18	93.24000 +5.46	95.20	87.56	88.24	349,637
26 Apr 18	87.78000 +2.43	88.73	85.18	85.76	151,292
25 Apr 18	85.35000 -1.67	88.73	84.01	87.41	313,244
24 Apr 18	87.02000 -6.13	95.64	86.84	92.85	245,792
23 Apr 18	93.15000 +1.48	93.93	89.55	91.98	317,188
20 Apr 18	91.67000 +0.80	92.73	90.00	90.39	218,266
19 Apr 18	90.87000 -1.75	94.64	89.75	92.01	205,972
18 Apr 18	92.62000 +1.11	94.76	90.50	91.69	257,193
17 Apr 18	91.51000 +4.02	92.09	86.31	87.34	217,371
16 Apr 18	87.49000 -0.71	90.72	83.67	88.89	369,413
13 Apr 18	88.20000 -2.91	93.73	87.13	91.31	456,202
12 Apr 18	91.11000 +1.63	93.55	89.11	89.59	325,648
11 Apr 18	89.48000 -0.01	92.14	88.38	89.43	253,444
10 Apr 18	89.49000 +1.39	90.99	87.40	89.05	331,544
09 Apr 18	88.10000 +2.59	92.08	85.86	85.86	405,434
06 Apr 18	85.51000 -1.81	89.91	84.59	86.64	505,734
05 Apr 18	87.32000 -7.03	94.44	84.75	93.88	793,396
04 Apr 18	94.35000 +4.31	95.09	78.95	84.00	1,390,501
03 Apr 18	90.04000 -3.98	95.99	88.63	95.08	626,477
02 Apr 18	94.02000 -10.06	108.57	90.49	104.00	698,647
29 Mar 18	104.08000 -3.93	109.18	96.62	109.18	1,154,590
28 Mar 18	108.01000 +0.49	109.37	94.27	107.11	812,400
27 Mar 18	107.52000 -6.31	122.48	106.63	114.58	1,945,767
26 Mar 18	113.83000 +3.36	114.58	108.31	112.55	628,922
23 Mar 18	110.47000 +0.34	112.75	109.89	110.49	156,996
22 Mar 18	110.13000 -4.64	113.36	109.77	113.36	208,688
21 Mar 18	114.77000 +1.04	120.41	113.69	114.09	194,028
20 Mar 18	113.73000 +4.31	116.48	107.57	108.99	244,444
19 Mar 18	109.42000 -3.12	112.55	107.26	112.55	304,336
16 Mar 18	112.54000 +0.48	114.08	109.25	111.73	602,695
15 Mar 18	112.06000 -4.11	119.02	111.01	116.90	297,708
14 Mar 18	116.17000 +2.75	116.70	111.67	113.21	357,102
13 Mar 18	113.42000 +0.12	115.29	111.00	113.75	347,744
12 Mar 18	113.30000 -3.57	117.37	111.00	116.55	333,007
09 Mar 18	116.87000 -0.31	118.93	114.29	117.59	299,576
08 Mar 18	117.18000 -5.68	124.84	116.44	123.70	197,945
07 Mar 18	122.86000 +2.81	124.69	113.07	118.56	354,295
06 Mar 18	120.05000 +1.08	126.53	117.30	118.76	498,019
05 Mar 18	118.97000 -9.58	133.89	118.35	128.11	374,759
02 Mar 18	128.55000 +5.66	128.79	121.30	122.45	215,781
01 Mar 18	122.89000 +0.13	125.14	118.51	123.13	168,520
28 Feb 18	122.76000 -2.50	127.29	122.53	125.15	139,187
27 Feb 18	125.26000 -1.12	127.74	123.27	126.94	248,884
26 Feb 18	126.38000 +3.26	127.29	121.52	123.55	219,029
23 Feb 18	123.12000 +3.69	123.32	118.01	119.38	125,395
22 Feb 18	119.43000 -1.62	125.37	119.17	122.67	124,344
21 Feb 18	121.05000 +0.02	124.49	120.12	121.06	105,557
20 Feb 18	121.03000 -5.42	134.00	120.78	127.50	223,311
16 Feb 18	126.45000 +6.59	127.67	119.32	119.32	187,663
15 Feb 18	119.86000 -4.91	128.35	118.22	127.23	274,857
14 Feb 18	124.77000 +10.61	132.46	113.45	113.85	479,374
13 Feb 18	114.16000 +6.87	114.78	105.64	106.28	230,072
12 Feb 18	107.29000 +2.96	108.00	103.60	105.53	241,172
09 Feb 18	104.33000 -0.47	106.94	97.92	105.72	299,268
08 Feb 18	104.80000 -7.13	111.65	104.69	111.65	376,810
07 Feb 18	111.93000 +9.58	113.76	102.40	102.40	375,514
06 Feb 18	102.35000 +1.85	102.43	91.01	95.28	384,381
05 Feb 18	100.50000 -4.31	106.38	99.12	103.50	189,730
02 Feb 18	104.81000 -0.69	107.99	104.69	105.04	223,556
01 Feb 18	105.50000 +0.11	107.23	103.99	105.50	229,328
31 Jan 18	105.39000 -1.30	108.15	105.00	107.83	199,774
30 Jan 18	106.69000 -3.82	109.93	105.45	109.28	315,569
29 Jan 18	110.51000 +3.67	110.99	107.01	107.56	370,004
26 Jan 18	106.84000 -6.67	115.19	106.20	114.41	394,595
25 Jan 18	113.51000 -3.40	126.23	112.47	124.98	479,412
24 Jan 18	116.91000 +2.12	118.07	113.05	115.00	260,880
23 Jan 18	114.79000 +0.01	117.70	112.90	115.66	353,500
22 Jan 18	114.77500 -0.14	119.90	114.19	115.99	315,061
19 Jan 18	114.91000 +4.46	116.26	110.66	110.67	385,803
18 Jan 18	110.45000 -1.11	112.30	110.00	111.28	180,483
17 Jan 18	111.56000 +1.53	113.74	109.91	111.20	136,755
16 Jan 18	110.03000 -2.37	116.67	109.51	113.40	242,271
12 Jan 18	112.40000 +2.20	114.11	109.03	110.19	285,724
11 Jan 18	110.20000 -1.09	112.27	108.72	112.13	262,730
10 Jan 18	111.29000 +7.77	114.47	103.10	103.36	824,487
09 Jan 18	103.52000 +0.95	103.99	101.67	102.75	284,118
08 Jan 18	102.57000 +1.09	103.98	99.36	100.65	278,530
05 Jan 18	101.48000 -1.49	104.73	100.81	103.37	311,279
04 Jan 18	102.97000 +1.99	104.87	99.82	100.97	344,441
03 Jan 18	100.98000 +0.40	102.21	97.86	98.29	269,400
02 Jan 18	100.58000 -0.14	103.16	98.18	101.71	359,326
29 Dec 17	100.72000 +0.38	102.01	98.58	100.50	242,171
28 Dec 17	100.34000 -0.46	102.63	99.51	101.03	203,262
27 Dec 17	100.80000 +0.78	101.80	99.52	100.02	431,622
26 Dec 17	100.02000 +1.45	100.54	95.72	98.29	213,305
22 Dec 17	98.57000 +4.67	99.00	93.36	93.36	285,594
21 Dec 17	93.90000 +2.07	94.11	91.63	91.87	280,000
20 Dec 17	91.83000 -0.17	92.78	90.64	92.78	193,490
19 Dec 17	92.00000 +0.08	93.85	91.05	92.45	244,736
18 Dec 17	91.92000 -0.04	95.66	90.53	94.42	431,284
15 Dec 17	91.96000 +3.21	93.41	85.22	88.91	1,927,794
14 Dec 17	88.75000 +0.73	89.99	86.62	88.31	293,930
13 Dec 17	88.02000 +0.91	89.09	85.04	86.84	373,260
12 Dec 17	87.11000 -0.84	88.99	83.98	88.12	433,042
11 Dec 17	87.95000 +0.11	89.79	86.25	87.79	271,198
08 Dec 17	87.84000 -0.98	90.80	86.25	89.76	207,048
07 Dec 17	88.82000 +6.87	89.89	82.24	82.24	571,245
06 Dec 17	81.95000 -2.77	85.26	81.53	84.31	185,057
05 Dec 17	84.72000 -0.70	87.74	84.64	85.65	196,912
04 Dec 17	85.42000 +1.03	87.57	82.58	85.87	269,038
01 Dec 17	84.39000 +0.34	88.17	81.78	84.73	178,353
30 Nov 17	84.05000 +4.28	85.80	80.42	80.71	431,701
29 Nov 17	79.77000 -1.77	84.58	78.00	82.01	343,722
28 Nov 17	81.54000 +1.76	81.83	77.33	80.45	410,276
27 Nov 17	79.78000 -1.68	83.08	78.25	81.33	321,746
24 Nov 17	81.46000 +3.28	83.50	78.47	78.57	201,613
22 Nov 17	78.18000 -1.05	81.85	77.30	79.51	203,714
21 Nov 17	79.23000 +3.97	79.45	75.15	75.53	297,320
20 Nov 17	75.26000 -1.38	77.00	74.07	76.64	295,797
17 Nov 17	76.64000 +1.78	79.18	74.54	74.54	340,201
16 Nov 17	74.86000 +2.97	78.98	72.05	72.05	507,019
15 Nov 17	71.89000 +0.81	72.12	69.69	71.81	254,963
14 Nov 17	71.08000 -0.15	73.88	69.27	71.71	445,868
13 Nov 17	71.23000 +4.73	71.70	66.28	66.33	382,858
10 Nov 17	66.50000 -0.60	68.10	65.93	67.30	199,959
09 Nov 17	67.10000 +1.51	69.62	64.72	66.01	327,680
08 Nov 17	65.59000 +0.23	66.81	64.88	65.16	198,928
07 Nov 17	65.36000 +0.59	65.91	63.76	65.69	178,708
06 Nov 17	64.77000 -0.20	66.43	64.00	65.28	124,332
03 Nov 17	64.97000 -1.03	67.49	64.53	66.00	182,958
02 Nov 17	66.00000 +1.05	67.00	64.71	65.18	243,342
01 Nov 17	64.95000 -1.08	67.04	63.82	66.14	215,385
31 Oct 17	66.03000 +0.54	67.24	64.40	65.67	183,601
30 Oct 17	65.49000 +0.77	66.28	63.94	64.51	143,322
27 Oct 17	64.72000 -3.09	68.21	64.35	67.62	555,589
26 Oct 17	67.81000 +1.24	68.93	65.03	66.00	466,791
25 Oct 17	66.57000 +1.73	66.93	64.35	64.51	327,616
24 Oct 17	64.84000 +0.32	65.67	64.00	65.08	248,265
23 Oct 17	64.52000 -0.15	66.20	64.09	65.18	347,441
20 Oct 17	64.67000 -2.07	67.38	62.75	67.38	240,327
19 Oct 17	66.74000 +3.30	66.82	62.64	62.64	383,844
18 Oct 17	63.44000 -2.08	65.33	60.42	65.33	540,594
17 Oct 17	65.52000 -1.20	68.18	65.47	66.70	761,186
16 Oct 17	66.72000 -2.83	70.04	66.25	69.95	797,433
13 Oct 17	69.55000 -1.25	72.15	68.45	70.85	2,051,281
12 Oct 17	70.80000 +0.86	72.84	69.10	70.10	433,438
11 Oct 17	69.94000 -0.47	74.00	67.10	70.10	1,201,227
10 Oct 17	70.41000 +35.41	70.48	50.00	53.21	5,820,321
09 Oct 17	35.00000 -0.68	35.63	34.56	35.42	169,271
06 Oct 17	35.68000 -0.27	36.31	34.98	35.96	235,100
05 Oct 17	35.95000 +0.74	35.97	34.89	35.37	123,518
04 Oct 17	35.21000 -0.09	35.43	34.73	35.15	157,757
03 Oct 17	35.30000 -0.24	35.80	34.63	35.50	212,865
02 Oct 17	35.54000 +0.59	35.80	35.00	35.13	205,870
29 Sep 17	34.95000 +0.24	35.15	34.44	34.44	214,849
28 Sep 17	34.71000 +0.33	34.91	33.92	34.50	96,324
27 Sep 17	34.38000 +0.64	35.34	33.76	34.00	181,007
26 Sep 17	33.74000 -0.27	34.01	33.62	34.01	89,576
25 Sep 17	34.01000 -0.09	34.60	33.57	33.80	247,503
22 Sep 17	34.10000 -0.43	34.71	33.85	34.70	109,719
21 Sep 17	34.53000 -0.12	35.06	34.25	34.70	108,622
20 Sep 17	34.65000 -0.13	35.80	34.16	35.37	149,545
19 Sep 17	34.78000 -1.02	35.96	34.23	35.81	252,563
18 Sep 17	35.80000 +3.73	37.62	32.15	32.96	1,021,381
15 Sep 17	32.07000 +0.62	32.21	30.84	32.04	968,125
14 Sep 17	31.45000 -1.14	32.61	31.30	32.40	423,130
13 Sep 17	32.59000 +0.50	33.00	31.50	32.17	333,618
12 Sep 17	32.09000 -0.31	33.58	31.88	32.40	338,403
11 Sep 17	32.40000 +0.56	32.47	31.50	32.02	466,560
08 Sep 17	31.84000 +0.16	32.10	31.30	31.66	296,991
07 Sep 17	31.68000 +1.12	32.05	30.58	30.60	725,345
06 Sep 17	30.56000 +1.14	31.00	29.36	29.36	347,442
05 Sep 17	29.42000 -0.16	30.05	27.75	29.40	370,709
01 Sep 17	29.58000 +1.61	30.00	27.64	27.95	251,361
31 Aug 17	27.97000 +2.20	28.03	25.96	26.00	251,422
30 Aug 17	25.77000 +0.59	25.79	24.93	25.05	125,465
29 Aug 17	25.18000 +0.51	25.80	24.00	24.49	170,214
28 Aug 17	24.67000 +0.82	24.83	23.61	23.79	91,851
25 Aug 17	23.85000 +1.57	23.96	22.31	22.59	253,944
24 Aug 17	22.28000 +1.15	22.65	21.05	21.33	154,623
23 Aug 17	21.13000 -0.32	21.54	21.08	21.21	79,358
22 Aug 17	21.45000 +0.26	21.68	20.89	21.20	98,722
21 Aug 17	21.19000 -0.87	22.10	21.00	22.10	699,868
18 Aug 17	22.06000 +0.77	22.88	21.00	21.07	184,578
17 Aug 17	21.29000 +0.03	21.97	20.80	21.23	756,894
16 Aug 17	21.26000 +0.58	21.30	20.49	20.64	287,671
15 Aug 17	20.68000 -0.95	21.99	20.12	21.72	411,228
14 Aug 17	21.63000 -0.36	22.46	21.52	22.28	104,557
11 Aug 17	21.99000 +0.51	22.84	21.07	22.80	290,444
10 Aug 17	21.48000 -0.33	22.50	21.04	21.86	224,646
09 Aug 17	21.81000 +0.28	22.14	21.17	21.32	115,457
08 Aug 17	21.53000 -1.25	22.96	21.37	22.96	128,321
07 Aug 17	22.78000 +0.81	23.12	21.10	22.00	645,430
04 Aug 17	21.97000 +0.36	22.59	21.00	21.59	158,895
03 Aug 17	21.61000 -1.66	24.08	21.30	22.86	222,108
02 Aug 17	23.27000 -0.66	24.30	22.83	23.69	124,848
01 Aug 17	23.93000 -0.40	24.45	23.05	24.41	174,107
31 Jul 17	24.33000 -0.17	25.09	24.02	24.50	137,782
28 Jul 17	24.50000 -1.03	26.41	24.42	25.26	119,337
27 Jul 17	25.53000 -0.24	26.41	24.72	25.78	394,429
26 Jul 17	25.77000 -2.13	28.00	23.57	27.90	351,694
25 Jul 17	27.90000 -2.65	30.25	27.90	30.25	219,776
24 Jul 17	30.55000 +3.29	30.71	27.13	27.20	50,375
21 Jul 17	27.26000 +0.16	27.86	27.04	27.38	28,009
20 Jul 17	27.10000 -0.13	27.39	26.75	27.01	22,950
19 Jul 17	27.23000 +0.32	27.42	26.19	26.91	28,202
18 Jul 17	26.91000 -0.92	28.12	26.20	27.23	28,548
17 Jul 17	27.83000 +1.57	28.45	26.20	26.20	58,430
14 Jul 17	26.26000 +0.11	27.12	25.69	25.92	46,374
13 Jul 17	26.15000 +0.72	26.23	25.13	25.30	48,679
12 Jul 17	25.43000 +0.72	25.94	24.80	24.95	45,404
11 Jul 17	24.71000 +0.45	25.04	24.00	24.46	42,062
10 Jul 17	24.26000 -0.02	24.94	23.80	23.98	26,135
07 Jul 17	24.28000 +0.08	24.31	24.00	24.20	20,872
06 Jul 17	24.20000 +0.10	24.51	23.94	23.95	18,681
05 Jul 17	24.10000 -0.91	24.66	23.88	24.66	45,925
03 Jul 17	25.01000 +1.08	25.25	24.28	24.63	11,599
30 Jun 17	23.93000 -0.88	25.08	23.77	23.88	29,270
29 Jun 17	24.81000 -0.16	25.40	24.24	24.45	34,223
28 Jun 17	24.97000 +0.16	25.23	24.29	24.50	38,972
27 Jun 17	24.81000 -0.38	26.20	24.60	24.76	48,691
26 Jun 17	25.19000 +0.30	25.40	24.04	24.73	51,794
23 Jun 17	24.89000 +0.84	24.91	23.50	24.00	97,569
22 Jun 17	24.05000 +0.65	24.12	23.28	23.55	125,626
21 Jun 17	23.40000 -0.74	24.03	23.21	24.00	120,137
20 Jun 17	24.14000 +0.00	24.65	23.83	24.30	47,968
19 Jun 17	24.14000 +0.42	24.55	23.66	23.83	53,237
16 Jun 17	23.72000 +0.32	24.65	22.54	22.97	100,985
15 Jun 17	23.40000 +0.26	24.17	22.36	22.88	95,153
14 Jun 17	23.14000 +0.81	23.48	21.70	22.16	44,330
13 Jun 17	22.33000 +0.28	22.58	21.51	22.09	28,100
12 Jun 17	22.05000 -0.40	22.85	21.73	22.62	61,560
09 Jun 17	22.45000 -0.20	23.29	22.02	22.65	86,534
08 Jun 17	22.65000 +3.36	22.90	19.14	19.14	75,617
07 Jun 17	19.29000 -3.72	23.34	18.15	23.02	165,088
06 Jun 17	23.01000 +0.58	23.74	22.45	22.45	51,649
05 Jun 17	22.43000 -2.63	26.20	22.07	24.95	96,460
02 Jun 17	25.06000 +0.24	25.67	24.63	24.63	68,969
01 Jun 17	24.82000 -0.77	26.31	24.02	26.03	80,022
31 May 17	25.59000 -0.40	27.38	25.02	27.38	53,708
30 May 17	25.99000 +0.29	26.19	25.43	25.47	8,851
26 May 17	25.70000 -1.00	26.55	25.55	26.15	56,587
25 May 17	26.70000 +0.28	26.94	26.15	26.15	86,650
24 May 17	26.42000 -0.87	27.35	26.08	27.27	51,756
23 May 17	27.29000 +0.38	27.50	26.35	26.35	29,679
22 May 17	26.91000 +0.01	26.93	26.54	26.75	11,059
19 May 17	26.90000 +0.26	27.22	26.48	26.48	14,695
18 May 17	26.64000 -0.10	28.00	25.64	26.12	43,346
17 May 17	26.74000 -0.81	27.48	26.35	27.33	67,161
16 May 17	27.55000 +1.16	27.69	26.46	26.80	72,627
15 May 17	26.39000 +0.10	26.39	25.69	26.28	41,825
12 May 17	26.29000 -0.39	26.78	25.68	26.12	44,211
11 May 17	26.68000 +1.04	26.92	25.60	26.08	98,752
10 May 17	25.64000 -0.17	25.89	25.64	25.89	1,985
09 May 17	25.81000 -0.27	26.36	24.28	26.07	39,129
08 May 17	26.08000 -0.06	26.37	25.70	25.90	15,584
05 May 17	26.14000 +0.35	26.73	25.06	25.64	16,420
04 May 17	25.79000 -0.31	26.52	25.35	25.35	21,456
03 May 17	26.10000 -0.14	27.05	24.70	25.81	29,207
02 May 17	26.24000 +0.02	27.28	25.60	26.40	20,073
01 May 17	26.22000 -0.46	26.53	24.57	26.53	15,980
28 Apr 17	26.68000 -0.27	27.80	26.53	27.01	39,931
27 Apr 17	26.95000 +0.15	27.35	25.53	26.95	56,716
26 Apr 17	26.80000 +1.41	27.62	25.20	25.29	53,225
25 Apr 17	25.39000 +0.61	25.90	24.18	24.68	76,997
24 Apr 17	24.78000 +0.26	25.05	24.07	24.81	74,750
21 Apr 17	24.52000 -0.15	25.47	24.31	24.58	64,723
20 Apr 17	24.67000 +0.03	25.39	24.50	24.86	36,854
19 Apr 17	24.64000 +0.36	24.96	24.20	24.50	62,766
18 Apr 17	24.28000 -0.67	25.63	23.64	25.00	111,353
17 Apr 17	24.95000 +0.21	25.66	24.33	25.00	66,319
13 Apr 17	24.74000 -0.64	25.14	24.44	25.14	11,165
12 Apr 17	25.38000 +0.38	25.92	24.97	25.15	52,474
11 Apr 17	25.00000 -0.11	25.25	23.51	25.17	59,800
10 Apr 17	25.11000 +0.42	25.74	24.50	24.89	42,743
07 Apr 17	24.69000 -0.20	25.22	23.84	25.09	46,244
06 Apr 17	24.89000 -1.09	25.56	22.40	25.46	68,302
05 Apr 17	25.98000 -1.31	27.29	25.58	27.29	121,545
04 Apr 17	27.29000 -0.61	28.40	27.00	27.89	116,274
03 Apr 17	27.90000 +0.15	28.23	27.58	27.70	62,177
31 Mar 17	27.75000 -1.03	29.50	27.38	29.17	524,714
30 Mar 17	28.78000 +0.90	29.96	28.00	28.00	118,372
29 Mar 17	27.88000 +0.18	28.42	27.41	27.91	67,431
28 Mar 17	27.70000 +0.17	28.22	27.29	27.60	61,357
27 Mar 17	27.53000 -0.21	28.23	27.05	27.53	106,158
24 Mar 17	27.74000 +0.14	27.99	26.71	27.30	65,480
23 Mar 17	27.60000 +0.57	28.00	26.90	27.00	84,373
22 Mar 17	27.03000 -0.49	27.94	26.68	27.54	33,874
21 Mar 17	27.52000 +0.13	27.80	27.02	27.35	100,604
20 Mar 17	27.39000 +0.87	27.95	26.60	26.60	81,675
17 Mar 17	26.52000 -0.01	27.08	26.36	26.70	303,745
16 Mar 17	26.53000 +0.60	26.92	25.90	26.14	144,960
15 Mar 17	25.93000 -0.46	26.61	25.61	26.24	81,509
14 Mar 17	26.39000 +0.83	27.79	24.29	25.55	133,988
13 Mar 17	25.56000 +2.36	26.60	23.00	23.60	97,047
10 Mar 17	23.20000 +0.10	23.53	22.90	23.48	77,377
09 Mar 17	23.10000 +0.15	24.12	22.59	22.97	45,309
08 Mar 17	22.95000 -0.90	24.50	22.38	24.22	96,201
07 Mar 17	23.85000 +0.85	24.22	23.10	23.10	45,063
06 Mar 17	23.00000 +0.34	23.50	22.83	22.83	108,954
03 Mar 17	22.66000 -0.12	23.65	22.25	23.00	78,771
02 Mar 17	22.78000 -0.29	23.53	21.93	23.05	86,081
01 Mar 17	23.07000 -0.78	24.05	22.51	23.85	95,492
28 Feb 17	23.85000 -0.15	24.30	23.63	23.79	53,138
27 Feb 17	24.00000 -0.60	24.74	23.42	24.74	113,976
24 Feb 17	24.60000 +1.03	26.41	22.30	22.30	119,067
23 Feb 17	23.57000 +0.42	23.94	22.45	23.42	223,257
22 Feb 17	23.15000 -0.58	24.40	22.89	24.40	194,855
21 Feb 17	23.73000 -0.16	25.43	23.51	24.25	131,093
17 Feb 17	23.89000 +1.34	23.89	21.68	23.14	80,783
16 Feb 17	22.55000 -0.95	24.95	22.16	24.00	134,821
15 Feb 17	23.50000 -0.09	23.72	22.40	23.23	81,272
14 Feb 17	23.59000 +0.42	23.59	22.65	23.41	64,589
13 Feb 17	23.17000 +0.65	23.43	22.22	22.50	105,717
10 Feb 17	22.52000 +2.37	22.60	19.72	20.76	133,194
09 Feb 17	20.15000 +0.34	20.25	19.55	20.00	55,570
08 Feb 17	19.81000 +1.27	20.00	18.39	18.48	65,796
07 Feb 17	18.54000 -0.30	19.50	18.18	19.33	29,829
06 Feb 17	18.84000 +1.31	19.50	17.56	17.89	128,734
03 Feb 17	17.53000 +0.63	18.14	16.49	16.99	38,279
02 Feb 17	16.90000 +0.28	17.00	16.06	16.82	55,813
01 Feb 17	16.62000 -0.33	17.26	16.59	17.26	102,465
31 Jan 17	16.95000 -0.21	17.11	16.80	17.05	51,614
30 Jan 17	17.16000 -0.37	17.71	17.05	17.16	86,925
27 Jan 17	17.53000 +0.53	18.35	16.38	16.81	264,068
26 Jan 17	17.00000 +0.00	17.72	15.17	16.00	3,318,286

AnaptysBio Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	45.43000 -3.81	51.85	44.02	49.57	1,201,785
19 Oct 26	49.24000 +2.63	49.88	47.33	47.33	468,183
16 Oct 26	46.61000 -2.10	48.56	46.46	48.56	413,635
15 Oct 26	48.71000 +2.04	48.83	46.93	47.43	416,294
14 Oct 26	46.67000 +1.08	47.24	45.00	45.25	494,055
13 Oct 26	45.59000 -0.45	46.13	45.15	45.53	416,534
12 Oct 26	46.04000 +0.09	46.78	45.99	46.16	371,656
09 Oct 26	45.95000 -0.26	47.19	45.81	46.11	495,166
08 Oct 26	46.21000 +0.56	46.77	44.74	45.36	553,542
07 Oct 26	45.65000 -2.24	47.39	45.62	47.00	766,530
06 Oct 26	47.89000 -1.31	49.41	47.35	49.41	626,048
05 Oct 26	49.20000 +0.67	49.84	47.52	48.53	595,446
02 Oct 26	48.53000 -0.10	49.83	48.28	48.97	441,710
01 Oct 26	48.63000 -1.63	50.97	48.13	49.94	511,877
30 Sep 26	50.26000 -0.11	52.02	49.39	50.13	1,429,939
29 Sep 26	50.37000 -0.43	50.90	49.46	50.44	677,064
28 Sep 26	50.80000 -0.20	51.65	50.50	51.00	369,342
25 Sep 26	51.00000 -0.70	52.38	50.80	52.38	437,676
24 Sep 26	51.70000 +0.93	52.16	50.35	50.59	418,398
23 Sep 26	50.77000 -3.15	53.93	49.45	53.55	779,607
22 Sep 26	53.92000 -1.00	56.04	50.61	55.07	755,772
21 Sep 26	54.92000 -0.28	56.00	54.09	56.00	522,128
18 Sep 26	55.20000 +0.14	55.77	53.71	55.76	847,194
17 Sep 26	55.06000 +0.75	55.79	54.49	55.09	428,746
16 Sep 26	54.31000 -0.37	54.80	53.62	54.44	388,657
15 Sep 26	54.68000 +0.57	55.32	53.22	54.28	349,062
14 Sep 26	54.11000 +0.24	55.70	54.00	54.58	436,741
11 Sep 26	53.87000 -1.29	56.31	53.75	55.43	336,161
10 Sep 26	55.16000 -0.54	56.43	54.31	55.43	300,129
09 Sep 26	55.70000 -0.90	57.89	55.25	55.59	295,679
08 Sep 26	56.60000 -0.20	58.17	54.79	55.48	1,036,084
04 Sep 26	56.80000 -0.66	58.77	56.10	56.84	1,061,882
03 Sep 26	57.46000 +1.62	57.77	55.00	56.33	366,846
02 Sep 26	55.84000 +0.56	57.90	54.66	56.13	421,732
01 Sep 26	55.28000 -1.75	58.09	54.84	56.82	773,855
31 Aug 26	57.03000 +0.75	57.22	55.00	55.83	332,170
28 Aug 26	56.28000 -1.01	57.24	55.38	57.24	358,569
27 Aug 26	57.29000 -0.71	58.43	57.10	58.03	533,740
26 Aug 26	58.00000 -0.37	58.86	57.37	58.27	210,308
25 Aug 26	58.37000 -0.07	58.99	56.81	58.09	341,833
24 Aug 26	58.44000 +0.70	59.06	55.56	56.96	627,029
21 Aug 26	57.74000 +1.05	58.78	56.62	57.23	318,373
20 Aug 26	56.69000 -2.57	59.69	56.33	58.52	389,301
19 Aug 26	59.26000 +0.27	60.31	58.43	60.31	254,479
18 Aug 26	58.99000 -0.70	60.02	58.16	58.90	260,224
17 Aug 26	59.69000 +1.22	59.88	57.49	57.78	255,264
14 Aug 26	58.47000 +2.45	58.54	55.30	56.00	330,819
13 Aug 26	56.02000 -0.96	57.65	55.60	57.07	270,194
12 Aug 26	56.98000 -0.89	58.11	56.64	57.99	381,729
11 Aug 26	57.87000 +2.40	59.00	56.41	56.79	372,049
10 Aug 26	55.47000 -1.14	58.86	55.31	56.56	419,524
07 Aug 26	56.61000 +1.84	57.38	55.13	55.20	537,034
06 Aug 26	54.77000 -0.22	56.07	53.45	55.28	288,342
05 Aug 26	54.99000 -0.14	56.65	54.33	55.42	307,059
04 Aug 26	55.13000 +1.47	55.48	53.41	55.14	417,427
03 Aug 26	53.66000 +0.30	53.98	51.85	53.40	432,505
31 Jul 26	53.36000 -1.68	54.52	52.23	54.10	451,353
30 Jul 26	55.04000 +2.90	55.28	51.92	52.98	1,067,801
29 Jul 26	52.14000 +0.03	53.20	50.51	52.32	427,499
28 Jul 26	52.11000 -1.50	54.72	52.04	53.56	521,755
27 Jul 26	53.61000 -0.54	55.90	53.28	54.13	386,105
24 Jul 26	54.15000 -0.76	55.16	53.26	55.16	485,707
23 Jul 26	54.91000 +2.30	56.05	51.55	52.36	674,413
22 Jul 26	52.61000 -1.15	54.00	52.33	52.77	986,808
21 Jul 26	53.76000 +3.47	53.77	49.71	49.92	1,255,965
20 Jul 26	50.29000 -7.71	59.09	50.24	58.41	1,221,764
17 Jul 26	58.00000 +3.85	58.62	53.17	53.43	732,652
16 Jul 26	54.15000 -1.67	56.51	53.82	54.90	866,366
15 Jul 26	55.82000 -6.69	60.65	54.90	60.65	1,524,127
14 Jul 26	62.51000 -7.30	70.91	62.34	70.91	621,868
13 Jul 26	69.81000 +3.42	70.41	64.39	65.22	840,094
10 Jul 26	66.39000 -0.20	68.33	63.50	66.55	400,960
09 Jul 26	66.59000 +1.24	66.65	64.23	64.70	394,242
08 Jul 26	65.35000 -1.97	68.47	63.37	66.89	1,155,320
07 Jul 26	67.32500 +5.01	68.60	60.94	62.23	947,013
06 Jul 26	62.31000 -1.11	65.18	61.78	63.36	559,582
02 Jul 26	63.42000 -2.01	65.93	62.58	65.06	1,355,571
01 Jul 26	65.43000 -2.07	67.58	65.43	66.98	698,041
30 Jun 26	67.50000 +1.53	69.27	65.59	66.30	706,085
29 Jun 26	65.97000 +2.82	66.04	61.93	63.48	704,014
26 Jun 26	63.15000 +3.47	63.28	58.62	59.61	1,250,176
25 Jun 26	59.68000 +1.20	61.93	58.73	58.73	302,217
24 Jun 26	58.48000 -0.95	60.51	58.13	58.31	479,648
23 Jun 26	59.43000 -0.56	62.32	58.88	59.23	405,829
22 Jun 26	59.99000 +2.48	60.04	57.54	58.95	406,616
18 Jun 26	57.51000 +0.74	58.44	55.16	58.37	827,833
17 Jun 26	56.77000 -0.84	60.00	56.65	58.20	531,807
16 Jun 26	57.61000 -1.90	60.49	57.38	60.00	402,673
15 Jun 26	59.51000 +3.44	59.56	55.72	56.64	668,556
12 Jun 26	56.07000 +1.83	56.25	54.30	54.87	422,711
11 Jun 26	54.24000 +2.14	54.97	51.44	52.22	508,526
10 Jun 26	52.10000 +0.47	53.93	50.92	50.99	439,500
09 Jun 26	51.63000 +0.27	53.34	50.59	52.12	416,013
08 Jun 26	51.36000 +0.99	52.72	50.06	52.18	376,063
05 Jun 26	50.37000 -1.30	52.28	50.36	50.58	611,918
04 Jun 26	51.67000 +0.43	52.46	50.67	50.81	322,847
03 Jun 26	51.24000 -0.02	52.51	50.19	52.05	811,285
02 Jun 26	51.26000 -1.88	52.36	50.46	52.34	792,884
01 Jun 26	53.14000 -2.53	55.39	52.04	55.39	725,051
29 May 26	55.67000 -1.35	57.38	54.87	57.06	501,671
28 May 26	57.02000 -0.67	58.95	56.93	57.63	536,381
27 May 26	57.69000 -0.08	59.00	56.93	57.70	535,972
26 May 26	57.77000 -1.94	60.01	57.08	60.00	482,157
22 May 26	59.71000 -0.70	62.18	58.91	60.49	408,620
21 May 26	60.41000 +0.33	60.99	59.00	59.93	396,202
20 May 26	60.08000 +0.31	61.39	59.70	60.33	444,626
19 May 26	59.77000 +1.03	60.92	57.13	58.96	414,250
18 May 26	58.74000 -4.41	64.36	58.31	63.13	535,023
15 May 26	63.15000 +0.96	64.36	60.93	62.19	448,355
14 May 26	62.19000 -0.50	63.63	59.94	62.46	469,428
13 May 26	62.68500 -2.90	65.10	57.85	65.10	844,330
12 May 26	65.58000 -2.34	68.35	62.50	67.31	853,308
11 May 26	67.92000 -1.41	70.47	66.90	69.75	504,138
08 May 26	69.33000 +2.37	70.07	66.01	66.92	462,642
07 May 26	66.96000 -0.40	68.69	62.07	66.53	1,390,513
06 May 26	67.36000 -1.92	72.23	67.04	69.08	656,993
05 May 26	69.28000 -0.50	72.36	68.39	70.93	436,087
04 May 26	69.78000 +3.02	70.00	65.97	66.98	581,735
01 May 26	66.76000 +1.03	67.14	65.00	65.51	356,698
30 Apr 26	65.73000 +3.39	66.20	61.21	63.04	487,176
29 Apr 26	62.34000 -3.77	65.18	60.70	65.16	662,620
28 Apr 26	66.11000 -0.48	71.67	65.06	67.16	739,550
27 Apr 26	66.59000 +7.71	70.22	59.29	59.89	1,121,662
24 Apr 26	58.88000 +7.61	60.60	49.80	52.34	1,306,191
23 Apr 26	51.27000 -2.28	54.75	51.22	53.56	409,348
22 Apr 26	53.55000 +1.73	54.91	50.72	51.56	605,158
21 Apr 26	51.82000 +0.87	54.83	50.02	51.08	643,386
20 Apr 26	50.95000 -16.56	51.43	44.00	44.88	1,118,086
17 Apr 26	67.51000 +0.61	68.73	65.69	68.34	623,989
16 Apr 26	66.90000 -0.99	68.26	65.83	67.22	1,297,746
15 Apr 26	67.89000 -2.33	70.61	67.38	69.84	232,663
14 Apr 26	70.22000 +1.49	71.29	66.14	69.00	425,411
13 Apr 26	68.73000 -1.37	73.30	68.64	70.10	579,534
10 Apr 26	70.10000 +1.56	70.11	66.82	67.79	460,269
09 Apr 26	68.54000 +3.00	69.13	64.61	64.78	373,092
08 Apr 26	65.54000 +3.41	65.93	62.72	64.13	565,471
07 Apr 26	62.13000 -0.30	62.56	60.91	62.00	295,313
06 Apr 26	62.43000 +4.75	63.25	57.55	57.78	440,135
02 Apr 26	57.68000 +0.95	60.14	56.03	56.19	611,617
01 Apr 26	56.73000 +1.27	57.65	54.23	55.93	1,209,446
31 Mar 26	55.46000 +0.07	60.09	55.12	57.50	810,593
30 Mar 26	55.39000 -2.01	58.97	54.53	57.06	957,179
27 Mar 26	57.40000 -7.59	66.28	55.61	65.16	1,353,498
26 Mar 26	64.99000 -0.40	67.00	63.24	63.88	252,620
25 Mar 26	65.39000 +2.37	66.01	64.00	64.06	284,023
24 Mar 26	63.02000 +0.30	64.00	60.92	62.38	224,145
23 Mar 26	62.72000 +0.35	65.20	62.01	62.83	413,053
20 Mar 26	62.36500 -2.35	65.71	61.61	64.47	1,464,657
19 Mar 26	64.72000 +0.00	65.89	63.11	64.00	756,912
18 Mar 26	64.72000 -2.57	67.39	64.36	67.00	1,038,202
17 Mar 26	67.29000 +2.51	68.39	63.02	65.06	498,285
16 Mar 26	64.78000 -0.03	66.73	63.56	64.90	413,489
13 Mar 26	64.81000 +1.02	66.25	63.10	63.99	753,502
12 Mar 26	63.79000 -0.88	65.00	61.54	64.68	595,015
11 Mar 26	64.67000 +2.66	66.66	61.05	61.69	938,618
10 Mar 26	62.01000 +2.31	62.29	59.55	60.00	527,805
09 Mar 26	59.70000 +4.29	59.88	55.28	55.32	405,248
06 Mar 26	55.41000 -1.87	58.29	53.70	55.41	492,665
05 Mar 26	57.28000 -3.27	63.47	55.51	59.51	951,271
04 Mar 26	60.55000 +7.72	62.69	54.17	56.08	1,100,379
03 Mar 26	52.83000 -2.08	54.74	52.68	53.59	240,747
02 Mar 26	54.91000 -0.14	55.76	53.61	53.80	358,547
27 Feb 26	55.05000 -1.06	57.16	53.54	55.84	270,573
26 Feb 26	56.11000 +1.00	56.58	53.54	54.60	274,446
25 Feb 26	55.11000 -0.30	57.22	54.79	55.22	250,242
24 Feb 26	55.41000 +1.12	57.74	54.91	54.91	228,987
23 Feb 26	54.29000 +0.10	56.05	53.26	54.22	297,976
20 Feb 26	54.19000 -1.27	55.72	53.36	54.97	438,881
19 Feb 26	55.46000 +0.63	55.88	53.00	54.72	349,722
18 Feb 26	54.83000 +1.14	56.28	53.28	53.72	488,797
17 Feb 26	53.69500 +0.61	54.58	52.73	53.10	267,617
13 Feb 26	53.08000 -1.82	57.65	52.56	54.62	565,165
12 Feb 26	54.90000 -0.35	56.07	51.92	55.30	677,906
11 Feb 26	55.25000 +5.01	56.39	46.85	50.40	1,271,767
10 Feb 26	50.24000 +0.29	51.37	48.95	49.72	235,214
09 Feb 26	49.95000 +0.22	51.08	48.15	49.88	455,255
06 Feb 26	49.73000 +1.83	51.74	48.56	48.91	501,303
05 Feb 26	47.90000 -0.48	49.44	46.76	47.91	594,640
04 Feb 26	48.38000 -2.83	51.80	48.21	50.86	481,185
03 Feb 26	51.21000 +0.67	52.03	49.42	51.20	292,412
02 Feb 26	50.54000 +3.13	50.98	47.05	47.05	545,840
30 Jan 26	47.41000 -0.44	47.82	44.75	47.68	453,629
29 Jan 26	47.85000 +0.40	48.50	46.89	47.16	325,690
28 Jan 26	47.45000 -2.28	49.36	46.58	49.36	299,844
27 Jan 26	49.73000 +2.61	50.00	46.99	47.00	377,723
26 Jan 26	47.12000 -0.42	48.79	46.06	46.86	348,899
23 Jan 26	47.54000 +0.21	48.08	46.50	47.00	253,494
22 Jan 26	47.33000 +0.65	48.53	46.25	46.54	263,383
21 Jan 26	46.68000 +0.47	46.80	44.44	45.78	216,061
20 Jan 26	46.21000 +0.53	46.90	44.25	45.00	311,336
16 Jan 26	45.68000 -0.63	47.54	45.12	46.51	368,148
15 Jan 26	46.31000 -3.95	50.50	45.49	49.66	480,695
14 Jan 26	50.26000 +2.13	50.38	46.73	48.12	579,969
13 Jan 26	48.12500 -0.90	49.43	46.52	48.64	329,616
12 Jan 26	49.03000 +4.36	50.00	44.45	44.54	672,853
09 Jan 26	44.67000 +0.87	46.27	42.50	42.75	591,811
08 Jan 26	43.80000 -1.41	45.02	43.49	44.25	1,746,999
07 Jan 26	45.21000 +1.30	47.36	43.59	45.65	665,104
06 Jan 26	43.91000 +0.71	44.18	42.00	42.46	465,465
05 Jan 26	43.20000 -1.75	44.66	42.82	44.51	467,293
02 Jan 26	44.95000 -3.53	48.57	44.80	48.28	498,235
31 Dec 25	48.48000 +0.25	49.19	47.71	47.94	367,138
30 Dec 25	48.23000 -2.68	51.00	46.88	50.69	543,074
29 Dec 25	50.91000 +0.81	52.47	49.99	50.00	437,258
26 Dec 25	50.10000 +0.09	50.17	49.50	50.00	197,905
24 Dec 25	50.01000 -0.03	50.90	49.79	50.00	185,005
23 Dec 25	50.04000 -0.29	51.27	49.14	50.00	406,939
22 Dec 25	50.33000 +1.25	51.43	48.21	49.74	574,014
19 Dec 25	49.08000 +1.55	49.90	47.54	47.61	766,577
18 Dec 25	47.53000 +1.84	48.44	45.90	46.99	416,584
17 Dec 25	45.69000 +0.66	46.09	44.48	44.48	281,292
16 Dec 25	45.03000 -0.53	46.00	44.03	45.10	318,083
15 Dec 25	45.56000 +0.62	46.38	43.92	45.74	430,548
12 Dec 25	44.94000 -0.84	46.81	44.44	45.80	309,268
11 Dec 25	45.78000 +0.83	47.86	43.90	44.56	485,193
10 Dec 25	44.95000 +1.15	45.39	43.60	43.71	318,248
09 Dec 25	43.80000 -0.71	45.28	42.80	44.50	342,523
08 Dec 25	44.51000 +0.16	46.56	44.21	45.35	300,444
05 Dec 25	44.35000 +1.05	44.84	43.60	43.60	357,817
04 Dec 25	43.30000 -0.46	45.32	42.63	44.00	591,621
03 Dec 25	43.76000 +2.86	44.28	40.52	41.21	597,877
02 Dec 25	40.90000 -0.41	41.87	40.54	41.31	631,507
01 Dec 25	41.31000 -0.34	42.12	40.01	41.50	567,831
28 Nov 25	41.65000 -0.51	42.66	41.52	42.66	205,064
26 Nov 25	42.16000 +0.66	42.81	41.15	42.00	575,295
25 Nov 25	41.50000 -0.45	42.27	39.94	41.95	380,564
24 Nov 25	41.95000 +2.34	43.31	39.02	39.73	750,156
21 Nov 25	39.61000 +1.95	40.13	33.10	33.38	1,525,228
20 Nov 25	37.66000 +0.65	38.99	36.72	37.21	493,090
19 Nov 25	37.01000 +0.00	37.52	36.15	37.01	352,916
18 Nov 25	37.01000 +2.24	37.80	34.10	34.80	403,588
17 Nov 25	34.77000 +0.95	35.22	33.01	33.67	994,482
14 Nov 25	33.82000 +0.56	34.56	32.96	33.08	745,596
13 Nov 25	33.26000 +0.17	33.94	32.90	33.33	1,275,199
12 Nov 25	33.09000 -0.47	34.30	32.92	33.90	588,474
11 Nov 25	33.56000 -0.42	34.62	32.20	33.03	733,589
10 Nov 25	33.98000 -5.67	35.80	30.27	32.00	2,131,684
07 Nov 25	39.65000 +1.45	39.79	36.36	38.00	377,831
06 Nov 25	38.20000 +2.20	40.96	35.91	36.00	741,668
05 Nov 25	36.00000 +1.26	39.78	34.21	39.22	774,762
04 Nov 25	34.74000 -1.30	36.50	34.60	35.97	239,383
03 Nov 25	36.04000 -0.54	37.12	35.53	36.21	284,593
31 Oct 25	36.58000 +0.11	36.96	36.03	36.40	229,854
30 Oct 25	36.47000 +0.35	37.80	36.05	36.05	309,085
29 Oct 25	36.12000 -0.04	38.38	35.81	37.91	554,058
28 Oct 25	36.16000 -0.02	37.00	35.96	36.14	226,538
27 Oct 25	36.18000 +1.11	36.70	35.05	35.22	393,073
24 Oct 25	35.07000 +1.07	35.15	34.05	34.14	198,201
23 Oct 25	34.00000 +0.35	34.59	33.22	34.15	266,806
22 Oct 25	33.65000 -0.46	34.81	33.01	34.25	334,246
21 Oct 25	34.11000 -1.17	35.39	34.00	35.38	227,540
20 Oct 25	35.28000 +0.65	35.58	34.67	35.00	236,783
17 Oct 25	34.63000 +0.23	35.40	33.11	34.50	309,527
16 Oct 25	34.40000 +0.11	35.77	33.85	34.48	296,383
15 Oct 25	34.29000 +2.44	34.42	31.55	31.55	732,071
14 Oct 25	31.85000 -0.61	33.08	31.73	32.90	236,087
13 Oct 25	32.46000 +1.09	33.97	32.02	32.51	440,540
10 Oct 25	31.37000 -0.40	32.38	31.18	32.06	210,599
09 Oct 25	31.77000 -0.06	32.53	31.23	31.95	333,106
08 Oct 25	31.83000 +1.96	31.99	30.27	30.55	665,987
07 Oct 25	29.87000 -0.38	31.31	29.48	31.31	222,792
06 Oct 25	30.25000 -0.69	31.29	29.91	30.99	257,918
03 Oct 25	30.94000 -0.40	32.24	30.66	31.58	353,443
02 Oct 25	31.34000 -0.63	32.15	30.00	32.15	807,453
01 Oct 25	31.97000 +1.35	33.48	30.54	30.54	828,314
30 Sep 25	30.62000 +7.35	32.50	25.00	25.66	3,744,837
29 Sep 25	23.27000 -0.31	24.10	23.15	23.54	466,750
26 Sep 25	23.58000 +1.54	23.99	20.79	21.99	590,061
25 Sep 25	22.04000 -0.10	22.52	21.76	21.98	391,366
24 Sep 25	22.14000 +1.19	23.59	21.00	21.11	741,013
23 Sep 25	20.95000 -0.45	21.63	20.72	21.31	353,550
22 Sep 25	21.40000 +0.56	21.58	20.49	20.89	457,344
19 Sep 25	20.84000 -0.24	21.45	20.68	21.12	679,572
18 Sep 25	21.08000 +1.27	21.23	19.66	19.82	331,522
17 Sep 25	19.81000 +0.41	20.40	19.47	19.53	718,387
16 Sep 25	19.40000 -0.76	20.33	17.11	20.16	1,363,648
15 Sep 25	20.16000 -3.24	24.07	20.16	23.69	966,693
12 Sep 25	23.40000 +0.20	23.58	22.87	23.20	472,662
11 Sep 25	23.20000 +0.42	23.64	22.78	22.78	384,760
10 Sep 25	22.78000 +0.65	22.80	22.01	22.20	499,011
09 Sep 25	22.13000 -0.06	22.32	21.88	22.04	290,295
08 Sep 25	22.19000 +0.29	22.65	21.56	21.87	607,106
05 Sep 25	21.90000 +0.81	22.30	20.61	21.14	402,655
04 Sep 25	21.09000 -1.44	22.98	20.82	22.51	537,177
03 Sep 25	22.53000 +1.92	22.57	20.36	20.59	698,053
02 Sep 25	20.61000 +0.28	20.99	20.35	20.37	188,250
29 Aug 25	20.33000 +0.20	20.51	19.85	20.10	322,609
28 Aug 25	20.13000 -0.27	20.81	20.07	20.44	503,622
27 Aug 25	20.40000 +0.44	20.43	19.71	20.00	680,347
26 Aug 25	19.96000 -0.14	20.22	19.68	20.12	298,155
25 Aug 25	20.10000 -0.12	20.40	19.88	19.95	206,440
22 Aug 25	20.22000 -0.14	21.03	20.09	20.43	257,922
21 Aug 25	20.36000 +0.21	20.57	19.60	20.01	595,829
20 Aug 25	20.15000 +0.36	20.47	19.48	19.73	370,676
19 Aug 25	19.79000 -0.23	20.25	19.51	20.01	348,892
18 Aug 25	20.02000 -0.12	20.35	19.93	20.12	216,487
15 Aug 25	20.14000 +0.17	20.22	19.63	20.00	448,678
14 Aug 25	19.97000 -0.75	20.42	19.68	20.25	344,943
13 Aug 25	20.72000 +0.61	22.03	20.01	20.28	776,060
12 Aug 25	20.11000 +0.11	20.40	19.55	19.97	432,780
11 Aug 25	20.00000 -1.03	21.16	19.87	21.03	524,163
08 Aug 25	21.03000 +0.66	21.24	19.20	20.73	1,050,010
07 Aug 25	20.37000 -2.17	23.67	20.26	23.56	529,259
06 Aug 25	22.54000 -1.15	23.93	22.40	23.30	474,193
05 Aug 25	23.69000 -0.54	24.72	23.44	24.33	391,355
04 Aug 25	24.23000 -0.46	25.61	24.07	24.82	257,276
01 Aug 25	24.69000 +0.14	24.93	24.00	24.44	326,871
31 Jul 25	24.55000 -0.43	25.25	24.39	25.25	507,373
30 Jul 25	24.98000 -1.24	26.57	23.60	26.57	774,911
29 Jul 25	26.22000 -0.37	27.00	26.00	26.69	306,185
28 Jul 25	26.59000 -0.35	27.40	26.57	27.12	380,836
25 Jul 25	26.94000 -0.05	27.47	26.61	27.00	506,649
24 Jul 25	26.99000 -0.01	28.50	26.45	28.15	517,577
23 Jul 25	27.00000 +0.79	27.38	26.16	26.42	822,451
22 Jul 25	26.21000 +0.04	26.51	25.48	26.06	480,653
21 Jul 25	26.17000 +0.25	27.34	25.74	26.26	495,479
18 Jul 25	25.92000 -0.76	26.92	25.84	26.73	334,038
17 Jul 25	26.68000 -0.18	27.47	26.66	26.85	388,334
16 Jul 25	26.86000 +0.23	27.40	26.36	26.81	576,644
15 Jul 25	26.63000 -0.32	27.22	26.12	26.93	341,750
14 Jul 25	26.95000 +0.75	27.12	26.03	26.23	292,653
11 Jul 25	26.20000 +0.11	26.70	25.44	25.94	381,216
10 Jul 25	26.09000 +0.35	26.16	25.24	25.64	462,541
09 Jul 25	25.74000 +1.49	26.17	23.99	24.56	900,898
08 Jul 25	24.25000 +0.80	24.73	23.26	23.56	1,034,819
07 Jul 25	23.45000 -0.30	24.20	23.10	23.62	459,596
03 Jul 25	23.75000 -0.13	24.13	23.51	23.65	212,764
02 Jul 25	23.88000 +1.23	24.69	22.42	22.61	677,811
01 Jul 25	22.65000 +0.45	23.09	21.87	22.02	336,072
30 Jun 25	22.20000 -0.27	22.83	21.96	22.62	588,407
27 Jun 25	22.47000 -0.91	23.53	22.19	23.14	548,458
26 Jun 25	23.38000 +0.14	24.86	22.89	23.49	298,222
25 Jun 25	23.24000 -0.08	23.59	22.49	23.37	419,392
24 Jun 25	23.32000 +0.50	23.80	22.91	23.27	403,991
23 Jun 25	22.82000 -0.35	23.93	22.35	22.83	444,355
20 Jun 25	23.17000 -0.22	23.45	22.50	23.42	461,044
18 Jun 25	23.39000 -0.43	24.17	23.02	23.97	417,022
17 Jun 25	23.82000 -0.08	24.15	23.49	23.59	520,703
16 Jun 25	23.90000 +0.58	24.03	22.66	23.39	554,248
13 Jun 25	23.32000 -0.09	23.71	22.45	23.11	378,901
12 Jun 25	23.41000 -0.19	24.22	23.13	23.48	497,268
11 Jun 25	23.60000 -0.37	24.37	23.36	24.31	952,748
10 Jun 25	23.97000 +0.78	24.29	23.02	23.42	790,329
09 Jun 25	23.19000 -0.51	24.41	22.28	24.18	505,059
06 Jun 25	23.70000 +2.56	24.01	20.93	21.29	841,022
05 Jun 25	21.14000 -0.13	21.32	19.04	20.90	1,178,816
04 Jun 25	21.27000 -2.25	24.68	20.25	24.64	1,967,177
03 Jun 25	23.52000 +1.66	24.16	21.71	21.90	902,847
02 Jun 25	21.86000 -0.37	22.82	21.79	22.40	666,802
30 May 25	22.23000 -0.33	22.59	21.50	22.48	683,007
29 May 25	22.56000 +1.66	22.84	20.50	21.01	892,877
28 May 25	20.90000 +0.77	22.40	20.63	21.14	1,710,957
27 May 25	20.13000 -0.31	20.88	19.92	20.74	566,607
23 May 25	20.44000 -0.30	20.75	20.03	20.45	357,651
22 May 25	20.74000 -0.07	21.33	20.41	20.74	360,420
21 May 25	20.80500 -0.30	21.31	20.36	20.60	492,110
20 May 25	21.10000 +0.63	21.63	20.03	20.49	470,433
19 May 25	20.47000 +0.25	20.73	19.93	20.07	435,593
16 May 25	20.22000 -0.18	20.73	19.98	20.42	355,554
15 May 25	20.40000 +0.95	20.79	19.21	19.54	363,930
14 May 25	19.45000 -1.07	20.75	19.20	20.65	404,076
13 May 25	20.52000 +0.49	20.97	19.38	20.05	541,714
12 May 25	20.03000 +0.44	21.14	19.79	19.87	472,160
09 May 25	19.59000 +0.01	20.04	19.09	19.57	421,041
08 May 25	19.58000 -0.10	20.02	18.51	19.46	554,539
07 May 25	19.68000 -0.44	20.64	19.25	20.26	711,741
06 May 25	20.12000 -0.61	21.52	19.94	21.20	729,708
05 May 25	20.73000 -0.46	21.00	20.17	20.69	370,308
02 May 25	21.19000 -0.51	21.90	21.15	21.88	294,444
01 May 25	21.70000 -0.52	22.24	21.22	22.14	342,150
30 Apr 25	22.22000 +1.04	22.51	21.05	21.05	581,340
29 Apr 25	21.18000 -0.15	21.66	20.98	21.45	345,794
28 Apr 25	21.33000 +0.63	21.42	20.80	20.80	319,755
25 Apr 25	20.70000 +0.09	21.14	20.17	20.42	306,124
24 Apr 25	20.61000 +0.19	20.68	19.57	20.38	596,895
23 Apr 25	20.42000 -1.16	22.29	20.40	21.92	641,173
22 Apr 25	21.58000 +0.96	22.05	20.55	20.80	795,437
21 Apr 25	20.62000 +0.07	21.08	19.70	20.55	569,910
17 Apr 25	20.55000 +1.49	20.75	18.91	18.91	599,640
16 Apr 25	19.06000 +0.96	19.06	18.00	18.04	955,485
15 Apr 25	18.10000 +0.24	18.65	17.65	17.82	1,116,831
14 Apr 25	17.86000 +0.69	18.09	16.82	17.45	843,891
11 Apr 25	17.17000 +0.93	17.31	16.03	16.32	752,059
10 Apr 25	16.24000 -0.66	16.59	15.59	16.43	765,547
09 Apr 25	16.90000 -0.08	18.13	15.40	16.54	1,484,132
08 Apr 25	16.98000 -0.80	18.69	16.86	18.08	773,710
07 Apr 25	17.78000 -0.73	18.74	17.11	17.78	1,030,591
04 Apr 25	18.51000 -0.78	19.36	18.06	18.67	837,653
03 Apr 25	19.29000 +0.32	19.42	17.67	17.67	870,030
02 Apr 25	18.97000 +0.57	19.82	17.99	18.10	548,398
01 Apr 25	18.40000 -0.19	18.65	17.35	18.55	875,438
31 Mar 25	18.59000 -0.36	18.81	17.83	18.17	632,873
28 Mar 25	18.95000 +0.30	19.60	18.61	18.74	807,729
27 Mar 25	18.65000 +0.46	19.01	17.50	18.38	1,342,788
26 Mar 25	18.19000 -0.25	18.46	17.60	18.31	1,054,866
25 Mar 25	18.44000 -0.27	18.99	17.84	18.61	1,206,483
24 Mar 25	18.71000 +1.63	20.72	17.50	18.01	2,201,978
21 Mar 25	17.08000 -0.49	18.21	16.93	17.46	1,441,705
20 Mar 25	17.57000 +1.13	17.64	16.10	16.28	566,813
19 Mar 25	16.44000 +0.30	16.54	15.32	16.09	775,550
18 Mar 25	16.14000 -0.37	16.39	15.61	16.26	643,949
17 Mar 25	16.51000 -0.22	17.37	15.78	16.91	1,089,935
14 Mar 25	16.73000 -0.11	17.73	16.68	16.96	405,648
13 Mar 25	16.84000 -0.87	18.08	16.78	17.65	735,968
12 Mar 25	17.71000 +0.17	18.50	16.77	17.39	844,132
11 Mar 25	17.54000 +0.81	17.58	16.41	16.77	1,141,808
10 Mar 25	16.73000 +0.39	16.82	15.78	16.11	572,297
07 Mar 25	16.34000 -0.06	17.20	15.85	16.42	593,252
06 Mar 25	16.40000 -0.35	16.79	15.71	16.38	782,653
05 Mar 25	16.75000 +1.50	16.76	15.12	15.35	687,763
04 Mar 25	15.25000 +0.61	15.59	13.99	14.44	728,838
03 Mar 25	14.64000 -2.18	17.26	14.46	16.90	902,341
28 Feb 25	16.82000 +0.42	19.45	15.73	19.45	878,719
27 Feb 25	16.40000 -0.60	17.25	16.06	17.07	487,644
26 Feb 25	17.00000 -0.19	17.76	16.60	17.33	469,436
25 Feb 25	17.19000 -0.01	17.60	16.54	17.16	598,002
24 Feb 25	17.20000 -1.39	18.51	17.05	18.51	957,982
21 Feb 25	18.59000 -0.28	19.16	18.08	19.05	669,224
20 Feb 25	18.87000 -0.74	19.73	18.83	19.58	719,150
19 Feb 25	19.61000 -0.17	20.50	19.18	19.76	554,389
18 Feb 25	19.78000 -1.44	21.57	19.47	21.33	1,040,086
14 Feb 25	21.22000 +1.93	21.47	19.06	19.06	1,391,973
13 Feb 25	19.29000 +3.14	19.36	16.55	16.62	2,196,507
12 Feb 25	16.15000 +3.77	16.64	12.25	12.55	13,787,019
11 Feb 25	12.37500 -0.63	12.99	12.21	12.99	434,382
10 Feb 25	13.00000 -1.58	14.73	12.65	14.38	577,636
07 Feb 25	14.58000 -1.50	16.21	14.32	16.09	506,365
06 Feb 25	16.08000 +0.02	16.18	15.58	15.87	481,996
05 Feb 25	16.06000 -0.45	16.82	16.00	16.34	708,679
04 Feb 25	16.51000 -0.15	17.81	16.19	17.45	1,433,749
03 Feb 25	16.66000 -1.27	17.95	16.63	17.69	575,299
31 Jan 25	17.93000 +0.51	18.20	17.46	17.49	352,617
30 Jan 25	17.42000 +0.00	18.07	16.83	17.46	274,338
29 Jan 25	17.42000 -0.62	18.25	16.61	17.97	397,517
28 Jan 25	18.04000 +0.58	18.34	16.85	17.41	340,554
27 Jan 25	17.46000 +0.61	17.73	16.59	16.70	580,960
24 Jan 25	16.85000 +0.22	17.21	16.24	16.63	481,082
23 Jan 25	16.63000 +0.45	17.06	15.45	15.90	1,092,282
22 Jan 25	16.18000 -0.70	17.10	16.06	16.83	1,949,857
21 Jan 25	16.88000 +1.03	17.14	15.73	16.27	671,723
17 Jan 25	15.85000 +0.82	16.24	15.06	15.34	813,194
16 Jan 25	15.03000 -0.44	15.55	14.76	15.51	687,202
15 Jan 25	15.47000 +0.56	15.53	14.85	15.25	755,053
14 Jan 25	14.91000 +0.29	15.63	14.37	14.77	726,994
13 Jan 25	14.62000 +0.41	14.68	13.51	14.19	823,862
10 Jan 25	14.21000 -0.15	14.32	13.61	14.00	406,965
08 Jan 25	14.36000 -0.47	15.09	14.10	14.75	458,279
07 Jan 25	14.83000 -0.47	15.50	14.65	15.29	460,109
06 Jan 25	15.30000 +0.70	15.99	14.41	14.57	874,254
03 Jan 25	14.60000 +1.24	14.87	13.74	14.03	996,239
02 Jan 25	13.36000 +0.12	13.68	12.79	13.42	465,990
31 Dec 24	13.24000 +0.02	13.72	12.84	13.36	368,634
30 Dec 24	13.22000 +0.18	13.34	12.51	12.87	628,261
27 Dec 24	13.04000 -0.70	13.95	13.00	13.68	421,760
26 Dec 24	13.74000 -0.15	14.32	13.63	13.78	384,524
24 Dec 24	13.89000 -0.08	14.59	13.82	13.91	238,479
23 Dec 24	13.97000 -0.58	14.72	13.90	14.48	553,559
20 Dec 24	14.55000 -0.45	15.29	14.19	14.82	1,588,565
19 Dec 24	15.00000 -0.34	15.59	14.50	15.15	356,742
18 Dec 24	15.34000 -0.65	16.74	15.19	16.46	499,252
17 Dec 24	15.99000 -0.66	16.68	15.10	16.49	947,736
16 Dec 24	16.65000 +1.06	17.34	15.32	15.52	688,016
13 Dec 24	15.59000 +0.57	15.82	14.50	14.76	435,037
12 Dec 24	15.02000 -0.49	16.68	14.93	15.59	814,046
11 Dec 24	15.51000 -7.58	16.93	14.20	14.32	4,097,653
10 Dec 24	23.09000 +0.21	23.40	22.16	23.25	364,978
09 Dec 24	22.88000 -1.93	25.88	22.77	24.86	505,200
06 Dec 24	24.81000 +1.15	24.95	23.67	23.80	660,214
05 Dec 24	23.66000 -0.42	25.47	23.32	24.20	674,893
04 Dec 24	24.08000 +2.08	24.70	22.03	22.03	475,773
03 Dec 24	22.00000 -2.38	25.16	21.58	25.16	473,899
02 Dec 24	24.38000 -0.58	24.67	22.35	23.52	1,073,898
29 Nov 24	24.96000 -0.16	25.68	24.54	24.86	201,527
27 Nov 24	25.12000 -0.13	26.51	24.73	25.61	416,473
26 Nov 24	25.25000 +1.15	25.32	22.83	23.86	681,987
25 Nov 24	24.10000 +1.83	25.11	22.33	22.93	744,594
22 Nov 24	22.27000 +1.10	22.38	20.70	21.29	280,289
21 Nov 24	21.17000 +0.86	21.64	20.23	20.41	364,685
20 Nov 24	20.31000 +0.34	20.59	19.58	19.82	345,331
19 Nov 24	19.97000 +1.09	20.07	18.63	18.68	468,668
18 Nov 24	18.88000 -0.12	19.24	18.03	18.91	546,006
15 Nov 24	19.00000 -1.17	20.51	18.92	20.51	628,756
14 Nov 24	20.17000 -0.58	21.31	20.00	20.76	347,947
13 Nov 24	20.75000 -0.75	21.89	20.55	21.69	351,290
12 Nov 24	21.50000 -0.90	22.81	21.16	21.86	479,769
11 Nov 24	22.40000 +1.09	22.94	21.37	21.50	453,231
08 Nov 24	21.31000 -0.18	21.81	20.81	21.47	416,110
07 Nov 24	21.49000 -0.72	22.62	21.49	21.99	537,244
06 Nov 24	22.21000 +2.33	22.95	20.85	22.21	678,194
05 Nov 24	19.88000 -0.06	19.93	19.00	19.64	442,845
04 Nov 24	19.94000 -1.74	21.54	19.68	21.48	661,117
01 Nov 24	21.68000 +0.05	22.40	21.18	21.63	500,596
31 Oct 24	21.63000 -0.55	22.48	20.81	22.06	784,175
30 Oct 24	22.18000 -8.62	25.41	20.85	23.00	3,235,216
29 Oct 24	30.80000 +0.31	31.00	30.10	30.53	371,412
28 Oct 24	30.49000 -1.54	32.42	30.10	32.42	560,827
25 Oct 24	32.03000 -0.19	33.36	29.48	32.21	712,601
24 Oct 24	32.22000 -2.53	35.25	32.10	34.96	649,169
23 Oct 24	34.75000 -0.40	35.10	33.94	35.10	269,665
22 Oct 24	35.15000 -0.22	36.54	34.33	35.26	197,119
21 Oct 24	35.37000 +0.39	35.71	34.67	35.70	154,085
18 Oct 24	34.98000 -0.20	36.15	33.49	35.29	159,445
17 Oct 24	35.18000 +0.49	35.34	34.40	34.87	206,911
16 Oct 24	34.69000 +1.42	35.15	33.50	33.73	161,207
15 Oct 24	33.27000 -1.47	34.63	32.46	34.59	281,434
14 Oct 24	34.74000 +1.52	35.77	33.06	33.16	445,120
11 Oct 24	33.22000 +1.22	33.39	31.70	32.00	259,099
10 Oct 24	32.00000 +0.57	32.41	30.75	31.13	322,547
09 Oct 24	31.43000 -0.92	32.32	31.08	32.32	305,608
08 Oct 24	32.35000 -0.65	33.44	32.34	32.89	302,376
07 Oct 24	33.00000 -0.98	33.98	32.72	33.98	296,830
04 Oct 24	33.98000 -1.05	35.56	33.27	35.35	198,580
03 Oct 24	35.03000 +0.03	35.79	34.63	34.82	176,876
02 Oct 24	35.00000 +0.19	35.82	34.51	34.60	239,085
01 Oct 24	34.81000 +1.31	35.29	32.65	33.45	368,350
30 Sep 24	33.50000 +1.63	33.59	31.59	31.59	348,541
27 Sep 24	31.87000 -0.64	33.34	31.64	32.90	164,568
26 Sep 24	32.51000 +0.17	32.99	31.56	32.14	385,532
25 Sep 24	32.34000 -2.54	34.94	32.31	34.88	287,919
24 Sep 24	34.88000 -0.69	35.55	34.45	35.55	233,203
23 Sep 24	35.57000 -2.91	38.67	35.55	38.67	226,665
20 Sep 24	38.48000 +0.95	39.12	37.10	37.60	512,942
19 Sep 24	37.53000 +0.96	39.50	37.12	37.23	297,564
18 Sep 24	36.57000 -0.93	38.04	36.50	37.50	231,072
17 Sep 24	37.50000 -1.22	38.98	36.76	38.68	340,978
16 Sep 24	38.72000 -1.61	40.55	38.15	40.13	263,291
13 Sep 24	40.33000 +2.03	40.70	38.47	38.47	581,780
12 Sep 24	38.30000 +2.69	38.84	35.42	35.82	335,557
11 Sep 24	35.60500 +0.47	35.68	34.38	34.79	112,426
10 Sep 24	35.14000 -0.44	35.83	34.87	35.70	149,197
09 Sep 24	35.57500 -0.33	36.58	35.08	36.11	142,564
06 Sep 24	35.90000 -0.89	37.14	35.69	36.84	145,209
05 Sep 24	36.79000 -0.34	37.55	36.60	37.39	126,251
04 Sep 24	37.13000 +1.05	37.25	34.91	35.76	207,027
03 Sep 24	36.08000 -2.01	38.95	36.00	37.88	349,012
30 Aug 24	38.09000 +1.47	38.23	36.46	36.85	376,929
29 Aug 24	36.62000 -0.15	37.59	36.46	36.86	250,229
28 Aug 24	36.77000 -0.07	37.59	36.41	36.78	277,610
27 Aug 24	36.84000 -0.48	37.21	36.47	37.00	168,396
26 Aug 24	37.32000 -0.43	38.33	36.86	38.26	211,324
23 Aug 24	37.75000 +0.46	38.05	36.72	37.51	228,586
22 Aug 24	37.29000 -0.49	38.16	36.79	37.82	219,468
21 Aug 24	37.78000 +1.73	37.80	35.75	36.36	299,491
20 Aug 24	36.05000 -0.40	36.48	34.23	36.25	305,491
19 Aug 24	36.45000 +2.45	36.45	33.14	33.58	435,951
16 Aug 24	34.00000 +1.55	35.07	32.08	32.62	523,745
15 Aug 24	32.45000 -2.20	35.21	31.77	34.82	718,831
14 Aug 24	34.65000 +1.32	41.31	34.56	36.92	1,688,442
13 Aug 24	33.33000 -0.42	34.51	32.60	34.11	178,789
12 Aug 24	33.75000 +0.70	34.05	32.48	33.20	153,624
09 Aug 24	33.05000 -0.54	34.17	32.67	33.59	170,621
08 Aug 24	33.59000 +2.05	33.72	31.40	31.66	185,805
07 Aug 24	31.54000 -0.54	33.63	31.34	32.89	230,569
06 Aug 24	32.08000 -0.29	33.83	31.85	33.66	239,940
05 Aug 24	32.37000 -0.39	32.44	30.81	31.18	412,746
02 Aug 24	32.76000 -1.32	33.44	31.52	32.54	429,209
01 Aug 24	34.08000 -0.76	35.81	33.88	35.08	239,597
31 Jul 24	34.84000 +0.10	35.67	34.25	35.09	352,418
30 Jul 24	34.74000 -2.26	37.75	34.48	37.00	393,349
29 Jul 24	37.00000 -0.06	37.49	36.61	37.32	242,750
26 Jul 24	37.06000 -0.17	38.85	36.89	37.71	288,204
25 Jul 24	37.23000 +0.33	38.82	36.83	37.22	260,617
24 Jul 24	36.90000 -0.06	37.50	35.87	36.48	152,662
23 Jul 24	36.96000 +1.25	37.29	34.90	35.35	229,043
22 Jul 24	35.71000 +2.01	35.75	33.87	34.34	327,023
19 Jul 24	33.70000 -0.75	37.28	33.65	37.06	506,844
18 Jul 24	34.45000 -0.01	36.21	34.11	34.64	400,204
17 Jul 24	34.46000 -0.02	34.86	33.22	34.24	498,601
16 Jul 24	34.48000 +1.77	34.97	32.81	33.00	436,626
15 Jul 24	32.71000 +2.61	32.99	29.50	30.26	321,898
12 Jul 24	30.10000 -0.22	31.52	29.95	30.52	327,094
11 Jul 24	30.32000 +3.03	30.67	27.07	27.58	339,392
10 Jul 24	27.29000 +1.51	27.32	25.84	26.00	192,041
09 Jul 24	25.78000 +0.31	25.85	24.95	25.54	232,831
08 Jul 24	25.47000 +0.72	25.98	24.83	24.88	271,693
05 Jul 24	24.75000 -0.15	25.04	24.39	24.90	148,546
03 Jul 24	24.90000 +0.96	25.45	24.31	24.59	281,290
02 Jul 24	23.94000 -0.67	24.76	23.72	24.42	246,089
01 Jul 24	24.61000 -0.45	25.33	24.40	25.00	191,145
28 Jun 24	25.06000 +0.26	25.37	24.54	25.00	546,539
27 Jun 24	24.80000 +0.58	24.85	23.86	24.36	119,278
26 Jun 24	24.22000 +0.37	24.30	23.39	23.86	291,110
25 Jun 24	23.85000 -0.20	24.09	23.63	23.92	203,439
24 Jun 24	24.05000 +0.05	24.39	23.58	24.05	217,765
21 Jun 24	24.00000 +1.11	24.62	23.17	23.17	1,174,428
20 Jun 24	22.89000 +0.00	23.30	22.26	22.97	464,724
18 Jun 24	22.89000 -0.49	23.16	22.36	23.16	322,144
17 Jun 24	23.38000 -0.39	23.93	22.87	23.81	181,939
14 Jun 24	23.77000 -0.48	24.07	23.48	24.01	155,791
13 Jun 24	24.25000 +0.15	24.55	23.71	23.98	192,527
12 Jun 24	24.10000 +0.45	24.93	23.64	24.15	480,591
11 Jun 24	23.65000 +0.04	24.40	22.94	23.43	433,142
10 Jun 24	23.61000 +0.18	23.88	23.02	23.12	423,747
07 Jun 24	23.43000 -0.48	24.09	23.17	23.84	257,677
06 Jun 24	23.91000 -1.01	25.04	23.73	24.84	326,113
05 Jun 24	24.92000 +1.19	24.97	23.42	23.80	289,083
04 Jun 24	23.73000 +0.26	24.05	23.47	23.47	334,819
03 Jun 24	23.47000 -0.47	25.01	23.15	24.28	345,381
31 May 24	23.94000 +0.29	24.82	23.66	23.80	292,681
30 May 24	23.65000 +0.20	23.88	23.25	23.67	183,631
29 May 24	23.45000 +0.09	23.58	22.86	22.86	201,616
28 May 24	23.36000 -0.55	24.33	23.28	23.98	255,068
24 May 24	23.91000 -1.05	25.22	23.87	24.91	271,939
23 May 24	24.96000 -0.08	25.00	24.14	25.00	276,389
22 May 24	25.04000 +1.09	25.82	23.72	23.72	376,689
21 May 24	23.95000 -1.06	25.83	23.88	24.93	433,686
20 May 24	25.01000 -0.06	25.27	24.66	25.04	529,193
17 May 24	25.07000 -0.40	25.43	24.51	25.43	190,839
16 May 24	25.47000 -0.13	25.78	25.04	25.33	184,130
15 May 24	25.60000 +0.34	26.22	25.22	25.66	216,016
14 May 24	25.26000 +1.27	25.44	24.08	24.24	272,554
13 May 24	23.99000 +0.58	24.70	23.41	23.46	368,194
10 May 24	23.41000 -2.82	26.14	23.23	26.14	325,459
09 May 24	26.23000 +0.48	26.58	25.37	25.77	226,328
08 May 24	25.75000 +0.07	26.01	25.23	25.36	244,164
07 May 24	25.68000 -0.09	26.50	25.17	25.97	320,769
06 May 24	25.77000 -0.81	26.63	25.29	26.60	195,199
03 May 24	26.58000 +0.24	27.02	25.64	26.76	332,065
02 May 24	26.34000 +0.32	26.74	24.75	26.26	324,822
01 May 24	26.02000 +1.68	26.35	24.38	24.38	794,807
30 Apr 24	24.34000 +3.04	24.50	21.02	21.26	1,023,859
29 Apr 24	21.30000 +0.30	22.74	21.02	21.02	719,618
26 Apr 24	21.00000 +2.13	21.61	18.72	18.92	649,169
25 Apr 24	18.87000 -0.40	19.30	18.49	18.87	401,012
24 Apr 24	19.27000 +0.09	19.29	18.71	19.01	308,207
23 Apr 24	19.18000 -0.48	20.48	19.17	19.52	387,321
22 Apr 24	19.66000 -0.21	20.26	19.60	19.93	139,694
19 Apr 24	19.87000 +0.04	20.66	19.08	19.61	288,943
18 Apr 24	19.83000 -1.64	21.78	19.78	21.29	363,855
17 Apr 24	21.47000 +0.13	21.56	20.83	21.27	297,067
16 Apr 24	21.34000 +0.07	22.15	21.03	21.55	244,875
15 Apr 24	21.27000 -1.44	23.10	21.06	22.56	267,275
12 Apr 24	22.71000 -2.02	24.94	22.53	24.89	347,661
11 Apr 24	24.73000 +2.56	25.62	23.86	24.81	572,972
10 Apr 24	22.17000 +0.64	22.45	20.71	21.08	349,285
09 Apr 24	21.53000 +0.86	21.82	20.38	20.61	423,137
08 Apr 24	20.67000 -0.41	21.50	20.67	21.08	120,633
05 Apr 24	21.08000 -0.22	21.51	20.80	21.05	134,088
04 Apr 24	21.30000 +0.58	22.02	20.65	20.82	392,760
03 Apr 24	20.72000 -0.12	20.92	20.21	20.76	523,555
02 Apr 24	20.84000 -0.48	21.03	20.40	21.03	454,697
01 Apr 24	21.32000 -1.20	22.55	20.46	22.55	642,525
28 Mar 24	22.52000 +1.14	22.87	20.82	21.59	470,804
27 Mar 24	21.38000 -0.22	21.86	20.98	21.64	387,989
26 Mar 24	21.60000 +0.50	21.84	20.64	21.28	420,718
25 Mar 24	21.10000 -0.57	22.00	21.05	21.43	254,044
22 Mar 24	21.67000 -2.78	24.45	21.59	24.41	540,812
21 Mar 24	24.45000 +0.51	24.73	24.02	24.34	359,562
20 Mar 24	23.94000 +0.67	24.00	22.73	23.03	408,998
19 Mar 24	23.27000 +0.10	23.50	22.78	23.01	345,327
18 Mar 24	23.17000 -0.28	23.53	22.52	23.30	426,885
15 Mar 24	23.45000 -0.15	24.41	23.31	23.60	1,335,342
14 Mar 24	23.60000 -1.09	24.49	23.23	24.49	369,762
13 Mar 24	24.69000 -1.37	26.34	24.67	25.96	345,392
12 Mar 24	26.06000 +2.71	27.00	24.55	26.90	528,424
11 Mar 24	23.35000 -1.45	24.95	23.34	24.95	316,369
08 Mar 24	24.80000 +0.17	25.48	24.29	24.90	106,408
07 Mar 24	24.63000 -0.86	25.64	24.60	25.54	141,463
06 Mar 24	25.49000 +0.16	25.78	25.16	25.47	269,837
05 Mar 24	25.33000 -0.82	26.33	24.67	25.95	175,374
04 Mar 24	26.15000 +0.70	26.90	24.94	25.50	265,176
01 Mar 24	25.45000 -0.08	26.00	25.28	25.53	193,898
29 Feb 24	25.53000 -0.28	26.45	25.31	26.23	180,144
28 Feb 24	25.81000 -0.66	26.58	25.59	26.19	198,718
27 Feb 24	26.47000 +0.01	26.85	26.20	26.81	150,221
26 Feb 24	26.46000 +0.59	27.50	26.00	26.40	308,742
23 Feb 24	25.87000 +0.59	26.12	25.11	25.27	231,675
22 Feb 24	25.28000 -0.21	25.88	24.87	25.47	229,561
21 Feb 24	25.49000 +1.66	25.67	24.49	24.88	348,773
20 Feb 24	23.83000 -0.27	24.59	23.52	24.09	193,913
16 Feb 24	24.10000 +1.34	25.04	23.45	24.66	598,088
15 Feb 24	22.76000 +0.47	22.80	22.23	22.54	92,770
14 Feb 24	22.29000 +0.28	22.49	22.02	22.30	136,268
13 Feb 24	22.01000 -1.06	22.72	21.77	22.40	132,241
12 Feb 24	23.07000 +0.06	23.33	22.42	23.13	172,850
09 Feb 24	23.01000 -0.12	23.54	22.95	23.20	143,328
08 Feb 24	23.13000 -0.38	24.08	23.10	23.56	258,222
07 Feb 24	23.51000 -0.51	24.14	23.49	24.00	279,203
06 Feb 24	24.02000 -0.05	24.49	23.78	23.99	299,658
05 Feb 24	24.07000 +0.06	24.37	23.61	23.87	183,904
02 Feb 24	24.01000 -0.24	24.18	23.75	23.94	165,982
01 Feb 24	24.25000 +0.65	24.29	22.99	23.68	386,526
31 Jan 24	23.60000 -0.33	24.61	23.50	23.78	516,141
30 Jan 24	23.93000 +0.11	24.05	23.44	23.75	182,940
29 Jan 24	23.82000 +0.21	23.86	23.02	23.45	264,488
26 Jan 24	23.61000 -0.01	23.99	23.42	23.85	127,014
25 Jan 24	23.62000 -0.06	24.14	23.39	24.04	353,338
24 Jan 24	23.68000 -0.35	24.45	23.49	24.37	291,242
23 Jan 24	24.03000 +0.28	24.73	23.83	24.08	377,733
22 Jan 24	23.75000 +0.28	23.99	23.44	23.56	316,407
19 Jan 24	23.47000 -0.22	23.81	22.42	23.76	311,277
18 Jan 24	23.69000 +0.43	23.75	21.62	23.25	388,916
17 Jan 24	23.26000 +0.99	24.92	21.81	22.00	708,515
16 Jan 24	22.27000 -0.89	23.03	21.93	23.03	134,216
12 Jan 24	23.16000 +0.14	23.93	22.82	23.32	147,859
11 Jan 24	23.02000 -0.03	23.24	22.64	22.77	116,482
10 Jan 24	23.05000 +0.16	23.48	22.63	22.85	132,525
09 Jan 24	22.89000 +0.32	23.11	22.05	22.39	133,474
08 Jan 24	22.57000 +1.14	22.60	20.75	21.26	236,885
05 Jan 24	21.43000 -0.21	21.98	20.72	21.38	144,296
04 Jan 24	21.64000 +0.45	21.75	20.96	21.29	113,821
03 Jan 24	21.19000 -0.51	21.86	21.05	21.57	134,380
02 Jan 24	21.70000 +0.28	22.26	20.83	21.21	171,626
29 Dec 23	21.42000 -0.23	21.79	21.42	21.71	114,310
28 Dec 23	21.65000 -0.21	22.39	21.53	21.79	123,210
27 Dec 23	21.86000 +0.38	21.88	21.22	21.50	132,740
26 Dec 23	21.48000 +0.74	21.59	20.64	21.01	223,557
22 Dec 23	20.74000 +0.91	21.21	20.01	20.01	188,034
21 Dec 23	19.83000 +0.32	20.25	19.58	19.79	203,658
20 Dec 23	19.51000 -0.50	20.27	19.50	19.99	247,401
19 Dec 23	20.01000 +0.36	20.65	19.82	19.98	269,692
18 Dec 23	19.65000 +0.41	19.69	18.97	19.24	327,937
15 Dec 23	19.24000 +0.20	19.74	18.95	19.12	1,276,033
14 Dec 23	19.04000 +0.77	19.24	17.81	18.63	614,569
13 Dec 23	18.27000 +1.12	18.56	16.97	17.21	471,804
12 Dec 23	17.15000 +0.60	17.18	16.13	16.64	210,499
11 Dec 23	16.55000 +0.19	16.58	15.84	16.21	285,766
08 Dec 23	16.36000 -0.06	16.87	16.11	16.41	185,456
07 Dec 23	16.42000 +0.36	16.64	15.78	16.11	202,524
06 Dec 23	16.06000 -0.18	16.97	15.98	16.26	172,820
05 Dec 23	16.24000 +0.65	16.36	14.75	15.44	165,227
04 Dec 23	15.59000 +0.59	15.60	14.70	15.02	312,099
01 Dec 23	15.00000 +0.86	15.32	13.96	14.22	238,174
30 Nov 23	14.14000 +0.06	14.32	14.02	14.27	318,785
29 Nov 23	14.08000 +0.23	14.56	14.02	14.02	210,928
28 Nov 23	13.85000 -0.05	14.24	13.36	13.90	179,918
27 Nov 23	13.90000 -0.39	14.38	13.87	14.38	144,607
24 Nov 23	14.29000 +0.09	14.35	13.88	14.16	89,229
22 Nov 23	14.20000 +0.03	14.53	14.06	14.19	120,754
21 Nov 23	14.17000 -0.34	14.99	14.11	14.33	99,205
20 Nov 23	14.51000 -0.39	15.19	14.30	14.82	135,244
17 Nov 23	14.90000 +0.64	15.10	14.41	14.41	161,021
16 Nov 23	14.26000 -0.13	14.59	13.56	14.40	261,279
15 Nov 23	14.39000 -0.62	15.30	14.35	15.03	282,756
14 Nov 23	15.01000 +1.02	15.15	14.21	14.37	323,966
13 Nov 23	13.99000 -0.31	14.27	13.57	14.27	274,910
10 Nov 23	14.30000 -0.61	15.17	13.96	14.83	209,861
09 Nov 23	14.91000 -0.59	15.72	14.83	15.47	190,297
08 Nov 23	15.50000 -1.02	16.74	15.43	16.74	187,017
07 Nov 23	16.52000 -0.15	17.04	16.45	16.85	198,942
06 Nov 23	16.67000 -0.86	17.61	16.62	17.48	268,159
03 Nov 23	17.53000 +1.33	18.57	17.13	17.64	244,273
02 Nov 23	16.20000 -0.34	16.98	16.13	16.64	350,602
01 Nov 23	16.54000 +0.23	16.76	15.88	16.14	159,334
31 Oct 23	16.31000 -0.18	16.67	16.14	16.65	154,510
30 Oct 23	16.49000 +0.14	17.37	16.41	16.55	161,373
27 Oct 23	16.35000 -0.63	17.25	16.13	16.88	320,629
26 Oct 23	16.98000 -0.64	17.73	16.95	17.73	275,399
25 Oct 23	17.62000 -0.03	18.22	17.43	17.82	511,644
24 Oct 23	17.65000 +0.09	18.08	17.49	17.65	117,780
23 Oct 23	17.56000 -0.49	18.03	17.55	17.95	130,387
20 Oct 23	18.05000 +0.23	18.35	17.72	17.90	108,664
19 Oct 23	17.82000 -0.68	18.42	17.71	18.42	139,885
18 Oct 23	18.50000 -0.42	18.91	18.24	18.85	246,548
17 Oct 23	18.92000 +0.40	19.25	18.42	18.42	155,381
16 Oct 23	18.52000 -0.32	18.91	18.17	18.91	236,421
13 Oct 23	18.84000 +0.27	18.92	18.09	18.51	96,616
12 Oct 23	18.57000 -0.88	19.62	18.33	19.47	122,998
11 Oct 23	19.45000 -0.14	19.61	19.05	19.56	84,117
10 Oct 23	19.59000 -0.36	20.02	19.32	19.68	135,238
09 Oct 23	19.95000 +0.70	20.42	18.39	20.42	540,954
06 Oct 23	19.25000 -0.49	20.17	19.19	19.69	151,143
05 Oct 23	19.74000 +1.28	20.30	18.49	18.54	201,999
04 Oct 23	18.46000 +0.03	18.55	17.86	18.37	203,314
03 Oct 23	18.43000 +0.80	18.49	17.45	17.65	185,033
02 Oct 23	17.63000 -0.33	18.14	17.46	17.96	287,565
29 Sep 23	17.96000 -0.04	18.09	17.43	18.09	182,012
28 Sep 23	18.00000 -0.47	18.56	17.77	18.47	204,183
27 Sep 23	18.47000 +0.32	18.75	18.20	18.27	149,844
26 Sep 23	18.15000 +0.82	18.32	17.39	17.39	244,217
25 Sep 23	17.33000 +0.46	17.37	16.60	16.87	407,258
22 Sep 23	16.87000 -0.28	17.28	16.51	17.19	563,410
21 Sep 23	17.15000 -0.85	17.93	16.97	17.89	591,701
20 Sep 23	18.00000 -0.54	18.70	17.95	18.53	156,027
19 Sep 23	18.54000 -0.73	19.25	18.43	19.17	227,437
18 Sep 23	19.27000 -0.23	19.60	19.02	19.60	219,916
15 Sep 23	19.50000 -0.17	19.75	19.22	19.70	881,148
14 Sep 23	19.67000 +0.15	19.88	19.25	19.52	164,961
13 Sep 23	19.52000 -0.08	19.98	19.39	19.70	184,624
12 Sep 23	19.60000 -0.09	19.92	18.01	19.67	164,327
11 Sep 23	19.69000 -0.36	20.17	19.44	20.03	218,619
08 Sep 23	20.05000 +0.03	20.33	19.86	20.02	158,537
07 Sep 23	20.02000 +0.10	20.20	19.59	19.93	180,879
06 Sep 23	19.92000 +0.29	20.24	19.26	19.74	677,861
05 Sep 23	19.63000 -0.07	20.23	19.52	19.66	248,432
01 Sep 23	19.70000 +0.02	19.94	19.45	19.74	190,820
31 Aug 23	19.68000 +0.03	20.11	19.67	19.73	230,006
30 Aug 23	19.65000 -0.13	19.92	19.29	19.79	199,148
29 Aug 23	19.78000 -0.30	20.18	19.50	20.09	180,159
28 Aug 23	20.08000 +0.03	20.37	19.65	20.06	125,149
25 Aug 23	20.05000 -0.20	20.45	19.94	20.33	161,216
24 Aug 23	20.25000 -0.12	20.58	20.00	20.36	347,900
23 Aug 23	20.37000 +0.27	20.50	19.94	20.11	163,121
22 Aug 23	20.10000 +0.03	20.29	19.86	20.08	219,933
21 Aug 23	20.07000 +0.46	20.18	19.42	19.61	221,550
18 Aug 23	19.61000 +0.36	19.75	19.04	19.04	326,019
17 Aug 23	19.25000 -0.07	19.45	18.96	19.39	338,771
16 Aug 23	19.32000 -0.05	19.56	18.93	19.43	227,518
15 Aug 23	19.37000 +0.09	19.48	18.97	19.28	150,403
14 Aug 23	19.28000 +0.27	19.44	18.52	19.04	366,249
11 Aug 23	19.01000 +0.94	19.04	17.97	17.97	120,118
10 Aug 23	18.07000 +0.39	18.32	17.76	17.86	152,264
09 Aug 23	17.68000 -1.27	19.21	17.55	19.03	268,064
08 Aug 23	18.95000 +0.49	19.77	18.01	19.06	2,098,360
07 Aug 23	18.46000 -0.25	19.33	18.28	18.83	202,347
04 Aug 23	18.71000 -0.40	19.43	18.52	19.12	150,591
03 Aug 23	19.11000 -1.18	20.38	19.08	20.13	130,134
02 Aug 23	20.29000 -0.27	20.54	19.66	20.35	181,491
01 Aug 23	20.56000 +0.85	20.75	19.49	19.60	292,988
31 Jul 23	19.71000 +2.59	19.71	17.03	17.21	491,521
28 Jul 23	17.12000 +0.38	17.16	16.78	16.88	270,718
27 Jul 23	16.74000 -0.32	17.19	16.66	17.19	121,593
26 Jul 23	17.06000 -0.55	17.68	16.86	17.56	166,847
25 Jul 23	17.61000 -0.08	17.85	17.22	17.57	115,294
24 Jul 23	17.69000 -0.43	18.38	17.26	18.21	238,764
21 Jul 23	18.12000 -0.47	18.89	17.96	18.72	181,649
20 Jul 23	18.59000 -0.41	19.07	18.50	19.07	184,845
19 Jul 23	19.00000 -0.38	19.57	18.80	19.53	364,070
18 Jul 23	19.38000 +0.61	20.30	18.58	18.73	154,798
17 Jul 23	18.77000 +0.30	19.13	18.53	18.58	145,874
14 Jul 23	18.47000 -0.13	18.69	18.00	18.52	395,612
13 Jul 23	18.60000 -1.93	20.80	18.60	20.58	160,817
12 Jul 23	20.53000 +0.53	20.57	19.99	20.22	73,558
11 Jul 23	20.00000 -0.55	20.50	19.65	20.50	97,589
10 Jul 23	20.55000 +0.34	20.68	20.20	20.30	137,663
07 Jul 23	20.21000 +0.07	20.61	20.04	20.06	104,532
06 Jul 23	20.14000 +0.63	20.33	19.24	19.49	131,750
05 Jul 23	19.51000 -0.11	19.71	19.18	19.63	113,351
03 Jul 23	19.62000 -0.72	20.27	19.43	20.22	91,566
30 Jun 23	20.34000 +0.08	20.73	20.27	20.39	148,306
29 Jun 23	20.26000 -0.55	20.86	19.85	20.74	192,372
28 Jun 23	20.81000 +0.32	20.92	20.33	20.53	191,253
27 Jun 23	20.49000 +0.30	20.58	19.87	20.29	151,456
26 Jun 23	20.19000 -0.05	20.42	19.77	20.27	187,527
23 Jun 23	20.24000 +0.21	20.36	19.88	19.92	826,367
22 Jun 23	20.03000 +0.13	20.08	19.71	19.86	170,637
21 Jun 23	19.90000 +0.60	19.94	18.85	19.29	184,866
20 Jun 23	19.30000 +0.55	19.36	18.38	18.75	227,092
16 Jun 23	18.75000 -0.05	19.12	18.46	19.11	637,672
15 Jun 23	18.80000 +0.24	19.03	18.45	18.52	133,099
14 Jun 23	18.56000 -0.46	19.38	18.30	18.95	166,525
13 Jun 23	19.02000 +0.26	19.25	18.80	18.89	176,711
12 Jun 23	18.76000 +0.06	19.18	18.22	18.95	190,338
09 Jun 23	18.70000 +0.38	18.76	18.01	18.28	242,409
08 Jun 23	18.32000 -0.41	18.90	18.20	18.72	135,976
07 Jun 23	18.73000 -0.03	18.94	18.54	18.79	141,607
06 Jun 23	18.76000 -0.05	19.02	18.64	18.81	157,339
05 Jun 23	18.81000 +0.09	19.05	18.47	18.51	264,218
02 Jun 23	18.72000 +0.24	18.80	18.06	18.55	159,088
01 Jun 23	18.48000 -0.62	19.26	18.39	19.05	138,736
31 May 23	19.10000 +0.55	19.33	18.50	18.65	211,288
30 May 23	18.55000 -0.10	19.00	18.40	18.61	102,509
26 May 23	18.65000 +0.01	18.72	18.32	18.59	90,257
25 May 23	18.64000 -0.29	18.89	18.43	18.89	150,286
24 May 23	18.93000 -0.60	19.43	18.69	19.36	99,884
23 May 23	19.53000 -0.45	20.37	19.52	19.88	118,820
22 May 23	19.98000 +0.85	20.32	19.54	20.14	146,630
19 May 23	19.13000 +0.20	19.45	18.80	19.13	138,780
18 May 23	18.93000 -0.12	20.36	18.58	19.32	154,354
17 May 23	19.05000 +0.42	19.22	18.03	18.68	170,458
16 May 23	18.63000 -0.74	19.74	18.44	19.07	214,020
15 May 23	19.37000 -0.08	19.95	19.05	19.45	158,435
12 May 23	19.45000 -1.31	21.01	19.00	20.75	201,303
11 May 23	20.76000 -0.72	21.76	20.41	21.35	108,404
10 May 23	21.48000 +0.45	21.54	20.55	21.30	188,156
09 May 23	21.03000 -0.13	21.26	20.44	20.98	68,573
08 May 23	21.16000 -0.74	22.34	20.94	21.98	137,810
05 May 23	21.90000 +0.84	22.16	21.29	21.29	242,196
04 May 23	21.06000 -0.44	21.42	20.59	21.42	214,410
03 May 23	21.50000 +0.53	21.68	21.12	21.12	222,878
02 May 23	20.97000 -0.20	21.40	20.03	21.12	285,966
01 May 23	21.17000 +0.35	21.55	20.89	20.89	184,491
28 Apr 23	20.82000 -0.02	21.15	20.33	20.75	177,826
27 Apr 23	20.84000 -0.13	21.09	20.33	20.94	148,309
26 Apr 23	20.97000 -0.53	21.90	20.89	21.50	213,348
25 Apr 23	21.50000 -0.16	21.87	21.21	21.63	206,132
24 Apr 23	21.66000 -0.92	22.66	21.22	22.52	151,894
21 Apr 23	22.58000 +0.29	22.89	21.99	22.31	301,913
20 Apr 23	22.29000 -0.59	22.82	22.01	22.82	267,379
19 Apr 23	22.88000 +0.64	23.05	21.92	22.16	229,782
18 Apr 23	22.24000 -0.33	22.71	21.89	22.71	201,054
17 Apr 23	22.57000 +1.04	22.73	21.56	21.72	464,664
14 Apr 23	21.53000 -0.27	22.44	21.50	21.80	155,890
13 Apr 23	21.80000 +0.67	22.18	21.22	21.37	455,486
12 Apr 23	21.13000 -0.09	21.64	21.00	21.47	218,964
11 Apr 23	21.22000 -0.26	21.57	20.81	21.53	238,247
10 Apr 23	21.48000 +0.07	21.59	20.74	21.47	232,880
06 Apr 23	21.41000 +0.10	21.75	20.39	21.43	311,920
05 Apr 23	21.31000 -0.39	22.03	21.13	21.59	259,814
04 Apr 23	21.70000 -0.39	22.11	21.30	21.87	231,675
03 Apr 23	22.09000 +0.33	22.95	21.61	21.80	305,236
31 Mar 23	21.76000 +0.60	22.08	20.51	21.26	244,594
30 Mar 23	21.16000 -1.05	22.89	20.65	22.06	298,157
29 Mar 23	22.21000 +0.61	22.29	21.62	21.75	236,234
28 Mar 23	21.60000 -0.30	22.03	21.18	21.95	76,158
27 Mar 23	21.90000 +0.50	21.93	21.47	21.47	199,702
24 Mar 23	21.40000 -0.23	21.85	20.63	21.60	176,015
23 Mar 23	21.63000 +0.37	21.77	21.13	21.41	171,528
22 Mar 23	21.26000 -0.50	22.92	21.20	21.69	183,112
21 Mar 23	21.76000 +0.14	22.52	21.28	21.70	197,466
20 Mar 23	21.62000 -0.18	22.30	21.49	21.85	158,213
17 Mar 23	21.80000 -0.30	22.31	21.52	22.05	565,119
16 Mar 23	22.10000 -0.87	22.92	22.02	22.86	197,068
15 Mar 23	22.97000 +0.08	23.13	22.22	22.70	157,944
14 Mar 23	22.89000 +0.32	23.67	22.78	22.79	224,589
13 Mar 23	22.57000 +0.20	23.36	22.16	22.16	220,426
10 Mar 23	22.37000 -0.53	23.06	22.01	22.92	239,104
09 Mar 23	22.90000 -0.64	23.99	22.78	23.62	218,009
08 Mar 23	23.54000 -0.11	23.93	23.37	23.70	170,794
07 Mar 23	23.65000 +0.02	24.20	23.30	23.61	166,375
06 Mar 23	23.63000 -0.20	24.04	23.50	23.89	150,034
03 Mar 23	23.83000 -0.71	24.65	22.19	24.65	285,501
02 Mar 23	24.54000 -0.60	25.09	21.79	21.79	249,280
01 Mar 23	25.14000 +0.24	25.46	23.96	25.02	173,377
28 Feb 23	24.90000 +0.31	25.10	24.42	24.65	273,060
27 Feb 23	24.59000 -0.35	25.63	24.49	25.09	311,037
24 Feb 23	24.94000 -0.94	25.80	24.81	25.64	442,410
23 Feb 23	25.88000 -0.12	26.51	25.70	26.12	284,580
22 Feb 23	26.00000 +0.33	26.04	25.42	25.63	140,718
21 Feb 23	25.67000 -1.32	27.48	25.62	26.64	197,372
17 Feb 23	26.99000 +1.04	27.18	25.96	26.18	108,193
16 Feb 23	25.95000 -0.23	26.36	25.78	25.96	147,861
15 Feb 23	26.18000 +0.21	26.32	25.46	25.71	108,923
14 Feb 23	25.97000 +0.02	26.65	25.89	26.03	88,158
13 Feb 23	25.95000 +0.15	26.16	25.49	25.74	137,696
10 Feb 23	25.80000 -0.15	26.29	25.42	25.96	130,268
09 Feb 23	25.95000 +0.42	26.17	25.53	25.53	140,866
08 Feb 23	25.53000 -0.67	26.36	25.49	26.36	197,769
07 Feb 23	26.20000 +0.38	26.71	25.77	25.82	196,128
06 Feb 23	25.82000 +0.04	26.30	25.44	25.60	255,275
03 Feb 23	25.78000 -0.88	26.88	25.77	26.48	158,839
02 Feb 23	26.66000 +1.71	26.67	24.67	25.22	356,295
01 Feb 23	24.95000 +0.06	25.28	23.90	24.90	306,249
31 Jan 23	24.89000 +0.95	25.05	24.16	24.16	425,887
30 Jan 23	23.94000 -0.17	24.28	23.71	23.76	155,433
27 Jan 23	24.11000 -0.30	25.01	23.80	24.41	678,079
26 Jan 23	24.41000 -0.49	25.72	23.89	25.03	1,029,392
25 Jan 23	24.90000 -0.27	25.19	24.00	25.00	864,277
24 Jan 23	25.17000 +0.04	25.44	24.53	25.19	1,515,017
23 Jan 23	25.13000 +0.13	25.50	24.55	24.77	658,051
20 Jan 23	25.00000 +0.60	25.59	23.82	24.85	295,667
19 Jan 23	24.40000 -0.20	24.70	23.76	24.68	190,230
18 Jan 23	24.60000 -0.88	25.82	24.15	25.10	306,321
17 Jan 23	25.48000 -0.90	26.49	25.33	26.44	213,982
13 Jan 23	26.38000 +3.31	26.63	23.75	24.01	352,347
12 Jan 23	23.07000 +1.72	23.09	21.26	21.38	241,921
11 Jan 23	21.35000 -0.75	22.14	21.16	21.97	191,484
10 Jan 23	22.10000 +0.09	22.66	21.00	22.20	363,048
09 Jan 23	22.01000 -1.22	23.44	21.65	22.71	615,939
06 Jan 23	23.23000 -6.98	29.25	20.98	29.00	2,151,316
05 Jan 23	30.21000 +1.02	30.40	28.73	28.98	374,426
04 Jan 23	29.19000 -0.03	29.58	28.86	29.28	83,428
03 Jan 23	29.22000 -1.77	31.14	29.00	31.14	109,571
30 Dec 22	30.99000 -0.49	31.76	30.74	31.18	142,795
29 Dec 22	31.48000 +1.56	32.44	29.97	30.00	219,099
28 Dec 22	29.92000 +0.91	29.94	28.64	28.99	93,559
27 Dec 22	29.01000 -0.22	29.55	27.31	29.35	125,323
23 Dec 22	29.23000 -0.11	29.36	28.39	29.32	130,665
22 Dec 22	29.34000 +0.45	29.39	28.31	28.93	105,794
21 Dec 22	28.89000 +0.38	29.37	27.64	28.68	117,644
20 Dec 22	28.51000 +1.66	28.92	26.67	26.67	136,938
19 Dec 22	26.85000 -1.02	27.86	26.44	27.86	165,945
16 Dec 22	27.87000 -0.77	28.62	27.60	28.30	758,634
15 Dec 22	28.64000 -0.70	29.32	28.27	29.25	187,705
14 Dec 22	29.34000 +0.33	30.09	28.48	28.88	139,671
13 Dec 22	29.01000 +0.30	29.64	28.31	29.18	168,719
12 Dec 22	28.71000 +0.71	29.05	27.63	28.33	154,970
09 Dec 22	28.00000 -0.21	28.79	27.84	28.24	133,161
08 Dec 22	28.21000 +0.37	28.47	27.26	28.08	106,659
07 Dec 22	27.84000 +0.18	28.72	27.02	27.43	179,311
06 Dec 22	27.66000 -0.99	28.56	27.29	28.40	182,753
05 Dec 22	28.65000 +1.34	28.81	26.94	27.61	201,682
02 Dec 22	27.31000 +0.03	27.96	26.48	26.99	371,836
01 Dec 22	27.28000 -0.35	28.50	27.01	27.93	165,956
30 Nov 22	27.63000 -0.30	28.50	26.86	28.30	607,724
29 Nov 22	27.93000 +0.61	28.15	25.75	27.33	439,985
28 Nov 22	27.32000 -0.83	28.24	27.13	27.88	117,347
25 Nov 22	28.15000 +0.20	28.64	27.92	27.92	35,853
23 Nov 22	27.95000 +0.01	28.48	27.50	27.73	107,081
22 Nov 22	27.94000 +0.90	28.02	26.25	27.15	144,298
21 Nov 22	27.04000 -0.24	27.34	26.56	27.34	117,544
18 Nov 22	27.28000 -0.89	29.16	27.10	28.79	149,330
17 Nov 22	28.17000 -0.20	28.64	26.96	28.64	177,646
16 Nov 22	28.37000 -1.59	30.05	28.30	29.85	196,277
15 Nov 22	29.96000 -0.26	30.80	29.79	30.80	210,081
14 Nov 22	30.22000 -0.75	31.56	30.14	31.12	167,050
11 Nov 22	30.97000 +0.47	31.51	30.08	30.50	320,752
10 Nov 22	30.50000 +1.21	30.94	29.22	30.00	337,264
09 Nov 22	29.29000 -0.28	30.02	28.98	29.77	156,810
08 Nov 22	29.57000 +0.48	30.16	29.06	29.19	147,393
07 Nov 22	29.09000 +2.57	30.07	29.09	29.95	128,304
14 Oct 22	26.52000 -1.18	28.23	26.43	27.76	204,817
13 Oct 22	27.70000 +1.49	27.75	25.34	25.78	145,402
12 Oct 22	26.21000 +0.01	26.42	25.47	26.32	177,077
11 Oct 22	26.20000 +0.46	26.50	25.25	25.67	123,922
10 Oct 22	25.74000 -0.48	26.68	25.69	26.08	121,202
07 Oct 22	26.22000 -0.99	27.16	26.07	26.88	140,341
06 Oct 22	27.21000 -0.08	27.64	26.41	27.05	148,283
05 Oct 22	27.29000 +0.32	27.50	26.46	27.50	196,215
04 Oct 22	26.97000 +1.08	26.99	26.00	26.08	181,785
03 Oct 22	25.89000 +0.38	26.23	25.12	25.73	180,350
30 Sep 22	25.51000 -0.54	27.41	25.48	26.26	237,268
29 Sep 22	26.05000 -0.09	26.29	25.38	26.07	203,502
28 Sep 22	26.14000 +0.44	26.25	25.44	26.05	226,156
27 Sep 22	25.70000 +1.18	25.94	24.73	24.81	219,506
26 Sep 22	24.52000 -0.89	26.18	24.52	25.41	137,807
23 Sep 22	25.41000 -0.14	25.54	24.57	25.31	253,543
22 Sep 22	25.55000 -0.05	25.80	24.61	25.42	356,511
21 Sep 22	25.60000 +0.46	26.95	24.90	25.56	185,324
20 Sep 22	25.14000 +0.70	25.56	24.25	24.29	213,686
19 Sep 22	24.44000 -0.83	25.63	24.32	25.44	288,067
16 Sep 22	25.27000 -0.33	25.70	24.37	25.38	402,781
15 Sep 22	25.60000 +1.98	25.65	23.42	23.42	194,422
14 Sep 22	23.62000 -0.02	24.17	23.06	23.81	298,679
13 Sep 22	23.64000 -2.14	24.31	23.39	23.65	379,073
12 Sep 22	25.78000 +0.10	26.79	25.28	26.45	166,851
09 Sep 22	25.68000 -0.94	26.80	25.57	26.62	169,423
08 Sep 22	26.62000 +0.21	27.33	26.27	26.33	165,210
07 Sep 22	26.41000 +2.03	26.80	24.38	24.38	288,424
06 Sep 22	24.38000 -0.46	24.81	23.77	24.81	468,863
02 Sep 22	24.84000 +0.08	25.25	23.76	25.16	296,898
01 Sep 22	24.76000 +1.54	24.80	20.41	21.00	1,306,160
31 Aug 22	23.22000 -0.54	24.16	22.89	23.87	284,487
30 Aug 22	23.76000 +0.42	23.88	22.67	23.56	338,558
29 Aug 22	23.34000 -0.26	23.89	23.15	23.31	330,408
26 Aug 22	23.60000 -2.29	25.73	23.35	25.73	212,615
25 Aug 22	25.89000 +0.64	26.05	24.82	25.63	552,490
24 Aug 22	25.25000 +0.61	26.00	23.98	24.42	346,734
23 Aug 22	24.64000 +1.62	24.90	22.99	22.99	195,918
22 Aug 22	23.02000 -2.21	25.37	22.95	25.00	232,846
19 Aug 22	25.23000 +0.38	25.50	24.38	24.58	258,474
18 Aug 22	24.85000 -0.70	25.62	24.54	25.45	331,486
17 Aug 22	25.55000 -0.45	25.92	24.56	25.70	273,050
16 Aug 22	26.00000 +0.40	26.05	24.93	25.64	259,301
15 Aug 22	25.60000 -0.63	26.59	24.25	25.96	656,082
12 Aug 22	26.23000 +1.23	27.00	24.61	25.00	437,303
11 Aug 22	25.00000 +1.13	25.47	23.86	24.00	362,197
10 Aug 22	23.87000 +0.72	24.40	23.41	23.65	255,822
09 Aug 22	23.15000 -1.38	24.91	22.81	22.81	230,314
08 Aug 22	24.53000 -0.16	25.27	23.30	24.35	263,671
05 Aug 22	24.69000 +1.54	24.69	22.52	22.78	206,665
04 Aug 22	23.15000 +2.14	23.26	21.11	21.26	276,892
03 Aug 22	21.01000 +0.79	21.70	20.30	20.59	197,884
02 Aug 22	20.22000 -0.06	20.71	19.84	20.19	159,867
01 Aug 22	20.28000 -0.66	21.24	20.21	20.80	190,146
29 Jul 22	20.94000 -0.63	21.46	20.62	21.46	143,157
28 Jul 22	21.57000 -0.30	21.98	20.77	21.70	529,262
27 Jul 22	21.87000 +0.12	21.98	20.88	21.75	153,288
26 Jul 22	21.75000 +0.24	22.50	21.17	21.27	224,163
25 Jul 22	21.51000 +0.56	21.52	20.38	21.10	134,088
22 Jul 22	20.95000 -0.96	22.32	20.91	22.10	400,775
21 Jul 22	21.91000 +0.21	21.97	21.63	21.65	100,498
20 Jul 22	21.70000 -0.18	22.66	21.28	21.76	162,364
19 Jul 22	21.88000 +1.37	21.96	20.49	20.49	186,450
18 Jul 22	20.51000 +0.17	20.92	20.28	20.28	301,819
15 Jul 22	20.34000 +0.33	20.74	19.80	20.32	203,747
14 Jul 22	20.01000 +0.11	20.24	19.20	19.89	214,113
13 Jul 22	19.90000 +0.27	20.08	18.94	19.20	95,937
12 Jul 22	19.63000 +0.30	19.76	18.35	19.71	183,124
11 Jul 22	19.33000 -0.99	20.21	19.20	20.18	242,672
08 Jul 22	20.32000 +0.35	20.33	19.40	19.92	129,234
07 Jul 22	19.97000 -1.03	22.02	19.67	21.00	176,062
06 Jul 22	21.00000 -0.92	22.68	20.94	21.75	169,286
05 Jul 22	21.92000 +1.45	21.95	19.88	20.36	250,938
01 Jul 22	20.47000 +0.17	20.93	20.10	20.42	191,045
30 Jun 22	20.30000 -0.33	21.10	19.40	20.09	296,940
29 Jun 22	20.63000 -0.17	21.17	20.20	20.75	167,164
28 Jun 22	20.80000 -1.72	22.77	20.69	22.39	261,257
27 Jun 22	22.52000 -0.60	23.14	22.42	22.97	133,186
24 Jun 22	23.12000 +0.50	23.33	22.18	22.62	438,394
23 Jun 22	22.62000 +0.17	23.12	21.89	22.57	178,449
22 Jun 22	22.45000 +0.11	23.71	21.99	21.99	316,420
21 Jun 22	22.34000 +0.89	23.35	21.10	21.49	342,979
17 Jun 22	21.45000 +1.06	21.98	20.33	20.33	531,559
16 Jun 22	20.39000 -1.29	21.24	20.30	21.24	395,707
15 Jun 22	21.68000 +0.88	21.99	20.77	20.77	553,866
14 Jun 22	20.80000 -0.55	21.43	20.57	21.23	381,177
13 Jun 22	21.35000 -0.65	21.69	20.74	21.26	277,735
10 Jun 22	22.00000 -0.72	22.77	21.44	22.30	481,690
09 Jun 22	22.72000 -1.23	24.26	22.44	23.77	363,347
08 Jun 22	23.95000 +0.98	24.50	22.97	23.25	535,473
07 Jun 22	22.97000 +3.15	23.42	19.84	19.88	639,484
06 Jun 22	19.82000 -1.14	22.21	19.64	21.43	194,045
03 Jun 22	20.96000 +2.25	21.06	18.56	18.82	380,710
02 Jun 22	18.71000 -0.19	18.95	18.20	18.62	219,262
01 Jun 22	18.90000 -0.09	19.23	18.33	19.00	196,290
31 May 22	18.99000 -0.66	20.17	18.85	19.73	488,582
27 May 22	19.65000 +0.69	19.75	18.24	18.93	234,731
26 May 22	18.96000 -0.23	19.18	18.84	19.09	162,088
25 May 22	19.19000 -0.79	20.15	18.97	19.87	204,430
24 May 22	19.98000 -0.55	20.67	19.51	20.49	269,465
23 May 22	20.53000 -0.35	21.15	20.34	20.87	106,021
20 May 22	20.88000 +0.53	21.38	19.80	20.42	167,975
19 May 22	20.35000 +0.05	21.02	20.06	20.38	312,429
18 May 22	20.30000 -0.59	20.87	19.79	20.50	386,694
17 May 22	20.89000 -0.08	21.39	20.53	21.37	184,086
16 May 22	20.97000 -0.16	21.43	20.58	21.09	833,990
13 May 22	21.13000 -0.08	21.60	20.24	21.60	875,770
12 May 22	21.21000 -0.13	22.08	20.80	21.19	569,792
11 May 22	21.34000 -1.71	23.61	21.07	23.24	738,630
10 May 22	23.05000 +1.05	23.61	22.50	23.00	1,020,129
09 May 22	22.00000 -0.67	22.72	21.66	22.19	829,310
06 May 22	22.67000 +1.04	22.96	20.77	21.55	368,511
05 May 22	21.63000 -2.70	23.93	20.56	23.65	398,103
04 May 22	24.33000 -0.14	24.78	23.36	24.49	367,037
03 May 22	24.47000 +0.42	24.91	23.58	24.03	177,315
02 May 22	24.05000 +0.65	24.17	23.09	23.50	286,086
29 Apr 22	23.40000 -0.33	24.15	23.28	23.69	238,067
28 Apr 22	23.73000 +1.23	23.81	22.41	22.72	382,612
27 Apr 22	22.50000 -0.21	23.03	22.49	22.75	365,284
26 Apr 22	22.71000 -0.77	23.84	22.58	23.40	503,028
25 Apr 22	23.48000 +1.37	23.59	21.57	21.96	531,786
22 Apr 22	22.11000 +0.62	22.20	21.15	21.47	234,726
21 Apr 22	21.49000 -0.71	22.87	21.29	22.31	434,540
20 Apr 22	22.20000 -0.12	22.78	21.83	22.40	123,280
19 Apr 22	22.32000 +0.08	22.63	21.79	21.98	191,427
18 Apr 22	22.24000 -0.62	22.93	21.82	22.93	239,469
14 Apr 22	22.86000 -1.24	24.35	22.77	24.09	153,655
13 Apr 22	24.10000 -0.05	24.75	23.75	24.34	131,346
12 Apr 22	24.15000 -0.94	25.99	23.91	25.18	159,055
11 Apr 22	25.09000 -1.14	25.93	25.09	25.93	158,590
08 Apr 22	26.23000 +0.06	26.89	25.89	26.18	194,406
07 Apr 22	26.17000 +0.34	26.30	25.57	25.84	116,753
06 Apr 22	25.83000 +0.71	26.07	24.40	24.84	134,842
05 Apr 22	25.12000 -0.33	26.31	25.04	25.48	163,996
04 Apr 22	25.45000 +0.40	25.69	25.01	25.29	169,758
01 Apr 22	25.05000 +0.31	25.50	24.53	24.93	469,022
31 Mar 22	24.74000 +0.23	25.44	24.13	24.67	188,287
30 Mar 22	24.51000 -0.87	25.66	24.24	25.40	211,145
29 Mar 22	25.38000 +0.63	25.73	24.83	24.98	144,115
28 Mar 22	24.75000 -0.52	25.81	24.42	25.81	159,958
25 Mar 22	25.27000 -0.74	26.57	24.03	25.78	151,913
24 Mar 22	26.01000 +0.63	26.59	24.66	25.41	323,087
23 Mar 22	25.38000 +0.23	25.45	24.47	25.26	777,902
22 Mar 22	25.15000 -1.35	26.22	24.84	25.77	552,180
21 Mar 22	26.50000 -1.01	27.50	26.21	27.32	131,507
18 Mar 22	27.51000 +0.78	28.17	26.43	26.66	215,854
17 Mar 22	26.73000 +0.56	26.78	25.88	26.25	183,873
16 Mar 22	26.17000 -0.36	26.89	25.65	26.87	247,996
15 Mar 22	26.53000 -1.91	28.78	25.52	28.54	376,235
14 Mar 22	28.44000 -0.19	29.36	27.54	28.72	236,551
11 Mar 22	28.63000 -0.68	29.81	28.34	29.07	164,426
10 Mar 22	29.31000 -1.64	30.28	28.44	30.28	219,183
09 Mar 22	30.95000 +1.77	31.13	29.05	29.73	242,065
08 Mar 22	29.18000 -0.82	30.45	28.81	30.44	282,158
07 Mar 22	30.00000 -0.25	30.67	29.45	30.09	151,959
04 Mar 22	30.25000 +0.29	30.68	29.56	29.56	102,151
03 Mar 22	29.96000 -0.78	31.12	29.36	30.75	118,872
02 Mar 22	30.74000 +0.49	30.99	30.00	30.30	80,354
01 Mar 22	30.25000 -0.32	31.44	29.92	30.67	118,096
28 Feb 22	30.57000 -0.86	31.54	29.42	30.99	123,693
25 Feb 22	31.43000 -0.30	32.02	31.06	32.02	86,655
24 Feb 22	31.73000 +1.80	31.77	28.64	29.04	214,804
23 Feb 22	29.93000 -0.60	30.94	29.74	30.90	153,006
22 Feb 22	30.53000 +0.53	31.16	29.68	29.68	112,399
18 Feb 22	30.00000 +0.07	30.27	29.50	29.76	172,200
17 Feb 22	29.93000 -0.95	31.08	29.65	30.48	137,349
16 Feb 22	30.88000 -0.50	31.55	30.44	31.05	127,048
15 Feb 22	31.38000 +0.94	31.42	29.82	31.01	208,660
14 Feb 22	30.44000 +0.45	30.64	29.52	30.34	117,556
11 Feb 22	29.99000 -0.45	31.13	29.78	30.72	136,329
10 Feb 22	30.44000 -1.91	32.32	30.17	31.56	170,405
09 Feb 22	32.35000 +1.20	32.42	30.69	31.31	198,947
08 Feb 22	31.15000 -0.58	31.95	30.69	31.95	105,322
07 Feb 22	31.73000 +0.36	32.24	31.05	31.30	176,834
04 Feb 22	31.37000 +1.28	31.57	29.79	30.11	163,779
03 Feb 22	30.09000 -1.04	31.42	30.04	30.84	96,521
02 Feb 22	31.13000 -0.74	32.96	31.01	31.79	144,544
01 Feb 22	31.87000 -0.10	32.85	31.37	32.24	156,508
31 Jan 22	31.97000 +0.69	32.09	30.82	30.92	134,191
28 Jan 22	31.28000 +1.29	31.30	29.28	29.82	168,689
27 Jan 22	29.99000 -1.42	32.60	29.42	31.80	300,941
26 Jan 22	31.41000 -1.09	34.33	31.07	33.10	186,166
25 Jan 22	32.50000 +0.02	33.15	30.80	31.91	164,570
24 Jan 22	32.48000 +1.49	32.83	29.44	30.35	361,318
21 Jan 22	30.99000 -0.12	32.00	30.01	30.78	151,359
20 Jan 22	31.11000 -1.13	32.99	30.95	32.38	191,800
19 Jan 22	32.24000 -0.01	33.48	32.05	32.70	102,576
18 Jan 22	32.25000 -1.49	33.35	31.94	33.35	156,130
14 Jan 22	33.74000 +1.01	34.05	31.92	32.34	158,928
13 Jan 22	32.73000 -2.02	35.22	32.57	34.87	121,363
12 Jan 22	34.75000 -0.46	35.69	34.19	35.30	250,103
11 Jan 22	35.21000 +1.31	35.47	33.44	34.03	172,478
10 Jan 22	33.90000 +1.14	35.01	31.39	32.72	245,464
07 Jan 22	32.76000 -1.06	34.50	32.12	33.66	79,374
06 Jan 22	33.82000 +1.01	34.76	32.65	32.97	122,857
05 Jan 22	32.81000 -2.44	35.67	32.70	35.25	165,118
04 Jan 22	35.25000 -0.69	35.73	34.22	35.73	151,102
03 Jan 22	35.94000 +1.19	36.06	33.62	34.92	126,725
31 Dec 21	34.75000 -0.56	35.29	34.24	35.16	114,740
30 Dec 21	35.31000 +0.15	36.29	34.99	34.99	102,365
29 Dec 21	35.16000 -0.77	36.28	34.92	36.28	66,529
28 Dec 21	35.93000 -0.57	37.09	35.92	36.67	60,816
27 Dec 21	36.50000 -0.57	37.19	36.13	37.08	119,349
23 Dec 21	37.07000 +0.79	37.40	35.74	35.94	98,656
22 Dec 21	36.28000 +0.52	36.49	35.17	35.95	142,451
21 Dec 21	35.76000 -0.41	36.30	35.17	36.30	127,587
20 Dec 21	36.17000 +0.61	36.61	34.10	34.76	233,163
17 Dec 21	35.56000 +0.25	36.80	34.76	35.03	584,051
16 Dec 21	35.31000 +0.54	35.47	33.72	34.80	352,810
15 Dec 21	34.77000 +3.39	34.86	30.38	31.49	220,830
14 Dec 21	31.38000 +0.16	32.78	30.69	30.94	199,775
13 Dec 21	31.22000 +1.22	31.77	29.49	30.04	132,499
10 Dec 21	30.00000 +0.00	30.52	29.49	30.17	98,292
09 Dec 21	30.00000 -1.27	31.26	29.96	30.90	95,591
08 Dec 21	31.27000 +0.20	31.46	30.51	31.33	73,229
07 Dec 21	31.07000 +0.44	31.93	30.51	31.08	108,780
06 Dec 21	30.63000 +0.43	30.76	29.01	30.09	130,493
03 Dec 21	30.20000 -1.47	31.72	29.87	31.72	172,774
02 Dec 21	31.67000 +0.45	31.93	30.68	31.50	123,215
01 Dec 21	31.22000 -1.13	33.86	31.15	32.82	203,560
30 Nov 21	32.35000 +1.70	32.87	29.69	30.20	505,530
29 Nov 21	30.65000 -0.47	32.25	30.50	31.54	168,402
26 Nov 21	31.12000 -0.68	32.49	30.00	31.79	119,709
24 Nov 21	31.80000 +0.47	32.04	30.63	31.00	129,600
23 Nov 21	31.33000 +0.59	31.70	30.03	30.80	239,645
22 Nov 21	30.74000 -0.06	31.31	29.67	30.64	140,879
19 Nov 21	30.80000 -0.77	31.83	30.78	31.24	137,128
18 Nov 21	31.57000 -0.20	32.08	31.05	31.81	104,346
17 Nov 21	31.77000 -0.01	32.10	31.02	31.73	94,003
16 Nov 21	31.78000 -0.37	32.16	30.58	32.16	193,114
15 Nov 21	32.15000 -0.60	32.80	31.99	32.75	109,240
12 Nov 21	32.75000 -0.51	33.28	32.30	33.28	110,762
11 Nov 21	33.26000 -0.67	34.93	33.21	34.06	143,534
10 Nov 21	33.93000 -1.06	35.28	33.55	34.90	157,975
09 Nov 21	34.99000 -2.47	37.21	34.36	37.21	206,149
08 Nov 21	37.46000 +0.40	37.89	35.69	37.00	216,756
05 Nov 21	37.06000 +2.57	37.63	33.99	35.00	291,367
04 Nov 21	34.49000 +0.47	35.00	33.91	34.36	188,516
03 Nov 21	34.02000 +3.18	34.30	30.10	30.62	349,588
02 Nov 21	30.84000 -1.18	32.30	30.32	31.94	205,789
01 Nov 21	32.02000 -0.88	32.90	31.69	32.90	227,897
29 Oct 21	32.90000 -0.01	33.02	32.10	32.58	176,957
28 Oct 21	32.91000 +1.81	32.97	30.94	31.26	136,372
27 Oct 21	31.10000 +0.12	31.75	30.93	31.03	124,625
26 Oct 21	30.98000 +1.98	31.27	29.30	29.50	510,313
25 Oct 21	29.00000 +0.45	29.25	28.39	28.55	176,531
22 Oct 21	28.55000 +0.02	28.65	27.71	28.41	94,819
21 Oct 21	28.53000 +0.02	28.94	27.99	28.55	101,893
20 Oct 21	28.51000 +1.07	28.62	27.06	27.16	75,874
19 Oct 21	27.44000 -0.80	28.49	27.38	28.23	314,945
18 Oct 21	28.24000 -0.43	29.09	28.01	28.58	181,613
15 Oct 21	28.67000 +0.36	28.82	28.22	28.70	122,979
14 Oct 21	28.31000 +0.71	29.15	27.32	27.32	105,647
13 Oct 21	27.60000 -1.22	28.76	27.31	28.72	137,547
12 Oct 21	28.82000 +0.38	29.19	28.30	28.36	75,894
11 Oct 21	28.44000 +0.41	29.01	27.37	27.52	122,178
08 Oct 21	28.03000 +0.48	28.37	26.96	27.59	367,821
07 Oct 21	27.55000 +0.32	28.10	27.10	27.14	67,823
06 Oct 21	27.23000 -0.60	27.79	26.90	27.47	120,344
05 Oct 21	27.83000 +0.52	28.51	27.20	27.20	176,951
04 Oct 21	27.31000 -0.28	27.86	26.92	27.60	246,209
01 Oct 21	27.59000 +0.47	27.85	26.46	27.25	107,217
30 Sep 21	27.12000 +0.59	27.34	26.26	26.77	90,364
29 Sep 21	26.53000 -0.19	27.00	26.08	26.75	124,070
28 Sep 21	26.72000 -0.16	26.85	25.42	26.57	137,804
27 Sep 21	26.88000 -0.46	28.16	26.70	27.44	111,104
24 Sep 21	27.34000 -0.75	28.31	26.65	27.79	101,058
23 Sep 21	28.09000 -0.01	28.20	27.70	28.10	97,709
22 Sep 21	28.10000 +1.06	28.40	26.93	27.34	207,143
21 Sep 21	27.04000 +0.48	27.32	26.60	26.60	144,003
20 Sep 21	26.56000 -0.36	27.37	26.21	26.62	128,483
17 Sep 21	26.92000 +0.67	27.54	25.96	26.44	721,320
16 Sep 21	26.25000 +0.40	26.50	25.03	25.75	147,506
15 Sep 21	25.85000 +0.46	26.68	24.97	25.48	125,570
14 Sep 21	25.39000 -0.59	26.05	24.95	25.91	129,733
13 Sep 21	25.98000 +0.17	26.67	24.93	25.77	149,497
10 Sep 21	25.81000 -0.29	26.38	25.42	26.38	117,724
09 Sep 21	26.10000 -0.91	28.02	25.81	27.07	198,481
08 Sep 21	27.01000 +1.17	27.08	25.43	25.97	207,119
07 Sep 21	25.84000 -0.96	26.79	25.66	26.71	96,538
03 Sep 21	26.80000 +0.51	26.95	25.15	26.43	156,064
02 Sep 21	26.29000 +0.36	26.43	25.74	26.16	123,125
01 Sep 21	25.93000 +0.32	26.26	25.35	25.56	126,713
31 Aug 21	25.61000 +0.62	25.66	25.01	25.16	90,917
30 Aug 21	24.99000 -0.36	26.03	24.96	25.51	102,363
27 Aug 21	25.35000 +0.57	25.72	24.56	24.80	107,665
26 Aug 21	24.78000 -0.22	25.57	24.46	25.10	100,811
25 Aug 21	25.00000 -0.10	25.75	24.11	25.23	111,831
24 Aug 21	25.10000 -0.50	25.70	24.72	25.70	83,430
23 Aug 21	25.60000 +1.37	25.76	24.35	24.54	111,588
20 Aug 21	24.23000 +0.95	24.36	23.11	23.34	93,624
19 Aug 21	23.28000 -1.56	24.85	23.15	24.69	184,989
18 Aug 21	24.84000 -0.35	26.47	24.83	26.47	124,916
17 Aug 21	25.19000 +1.56	25.31	23.33	23.33	293,522
16 Aug 21	23.63000 +0.06	24.05	22.87	23.36	151,405
13 Aug 21	23.57000 -0.24	24.16	23.27	23.90	138,078
12 Aug 21	23.81000 +0.69	24.21	23.07	23.07	121,459
11 Aug 21	23.12000 -0.13	24.04	22.85	23.24	116,624
10 Aug 21	23.25000 -0.56	24.18	22.90	24.18	205,830
09 Aug 21	23.81000 +0.33	24.03	23.29	23.48	139,509
06 Aug 21	23.48000 -0.47	24.20	23.00	23.95	113,971
05 Aug 21	23.95000 +0.72	24.01	22.77	23.29	115,125
04 Aug 21	23.23000 -0.58	24.45	23.05	23.61	109,634
03 Aug 21	23.81000 +0.30	23.84	23.06	23.51	85,508
02 Aug 21	23.51000 +0.53	23.52	23.08	23.21	157,497
30 Jul 21	22.98000 -0.47	23.77	22.90	23.29	182,420
29 Jul 21	23.45000 -0.70	24.83	23.36	24.29	141,138
28 Jul 21	24.15000 +0.13	24.39	23.97	23.99	139,354
27 Jul 21	24.02000 -0.06	24.40	23.14	24.06	144,867
26 Jul 21	24.08000 -1.67	25.65	24.06	25.65	120,176
23 Jul 21	25.75000 -0.06	26.00	25.18	25.79	108,015
22 Jul 21	25.81000 -0.24	26.49	25.70	26.01	139,592
21 Jul 21	26.05000 -0.04	26.51	25.39	26.00	257,861
20 Jul 21	26.09000 +0.97	27.75	25.10	25.10	847,689
19 Jul 21	25.12000 -0.95	25.99	25.00	25.62	87,950
16 Jul 21	26.07000 +0.38	26.23	25.61	25.89	101,458
15 Jul 21	25.69000 -0.06	26.55	24.92	25.54	249,347
14 Jul 21	25.75000 -0.25	26.29	25.43	26.29	144,510
13 Jul 21	26.00000 +0.11	26.13	25.02	25.87	173,660
12 Jul 21	25.89000 -0.10	26.39	25.55	26.25	137,094
09 Jul 21	25.99000 +0.00	26.15	25.60	25.92	138,915
08 Jul 21	25.99000 -0.36	26.36	25.58	26.01	159,961
07 Jul 21	26.35000 +0.70	26.48	25.21	25.81	195,741
06 Jul 21	25.65000 -0.19	25.79	25.19	25.79	154,397
02 Jul 21	25.84000 -0.27	26.39	25.53	26.39	203,387
01 Jul 21	26.11000 +0.18	26.23	25.66	25.93	201,322
30 Jun 21	25.93000 +0.24	26.13	25.04	25.65	186,505
29 Jun 21	25.69000 -0.50	26.29	25.67	26.14	140,405
28 Jun 21	26.19000 -0.25	26.69	25.57	26.59	216,208
25 Jun 21	26.44000 +1.40	26.59	24.89	25.10	719,668
24 Jun 21	25.04000 +0.11	25.48	24.79	25.01	190,881
23 Jun 21	24.93000 +0.25	25.14	24.68	24.68	278,480
22 Jun 21	24.68000 +0.76	24.72	23.63	24.66	307,285
21 Jun 21	23.92000 -0.41	24.78	23.44	24.48	323,979
18 Jun 21	24.33000 -0.62	25.05	23.80	24.61	1,165,024
17 Jun 21	24.95000 -0.02	25.09	24.46	24.94	412,498
16 Jun 21	24.97000 +0.48	25.54	23.95	24.57	336,630
15 Jun 21	24.49000 -0.40	25.02	23.90	25.02	173,922
14 Jun 21	24.89000 +0.61	25.24	24.21	24.27	285,417
11 Jun 21	24.28000 -0.12	24.54	23.86	24.54	132,271
10 Jun 21	24.40000 +0.39	24.45	23.38	23.38	152,605
09 Jun 21	24.01000 -0.15	24.63	23.62	24.37	184,522
08 Jun 21	24.16000 +0.44	24.23	23.07	23.72	286,880
07 Jun 21	23.72000 +0.92	24.14	22.20	22.68	277,129
04 Jun 21	22.80000 -1.03	24.09	22.69	24.07	128,569
03 Jun 21	23.83000 -0.11	23.98	23.56	23.82	132,312
02 Jun 21	23.94000 +0.01	24.17	23.47	24.05	204,987
01 Jun 21	23.93000 +0.06	24.24	23.56	24.09	141,980
28 May 21	23.87000 -0.44	24.85	23.69	24.26	192,392
27 May 21	24.31000 -0.09	24.60	24.15	24.51	379,650
26 May 21	24.40000 +0.40	24.70	24.01	24.24	144,012
25 May 21	24.00000 -0.66	24.95	23.94	24.79	167,503
24 May 21	24.66000 -0.71	25.57	24.19	25.52	155,917
21 May 21	25.37000 +0.17	26.12	24.73	25.23	194,688
20 May 21	25.20000 +0.65	25.27	24.37	24.55	158,115
19 May 21	24.55000 +0.04	24.76	23.84	24.28	160,467
18 May 21	24.51000 -1.41	25.97	24.42	25.97	356,224
17 May 21	25.92000 -0.18	26.33	25.79	26.00	253,180
14 May 21	26.10000 +0.13	26.16	25.33	25.33	284,806
13 May 21	25.97000 +0.53	26.14	24.87	25.69	209,197
12 May 21	25.44000 -0.31	26.23	24.79	25.37	185,644
11 May 21	25.75000 +0.02	26.13	24.92	25.04	189,933
10 May 21	25.73000 -0.43	26.80	25.57	26.38	182,163
07 May 21	26.16000 +0.57	26.56	25.52	25.83	212,558
06 May 21	25.59000 +1.21	26.71	23.65	24.55	331,069
05 May 21	24.38000 +0.88	25.75	24.37	24.76	358,667
04 May 21	23.50000 -0.18	23.59	22.21	23.34	394,955
03 May 21	23.68000 +0.33	23.99	22.82	23.38	152,437
30 Apr 21	23.35000 -1.03	24.23	22.76	24.05	317,244
29 Apr 21	24.38000 -0.56	25.34	24.18	25.11	176,945
28 Apr 21	24.94000 +1.04	26.12	24.62	24.65	365,426
27 Apr 21	23.90000 -0.19	24.29	23.60	24.16	199,329
26 Apr 21	24.09000 +0.48	24.19	23.40	23.66	181,610
23 Apr 21	23.61000 +0.79	23.83	22.84	22.90	302,287
22 Apr 21	22.82000 +0.14	24.16	22.20	22.65	378,765
21 Apr 21	22.68000 +0.77	22.76	21.36	21.91	167,676
20 Apr 21	21.91000 +0.16	22.43	21.55	21.72	231,083
19 Apr 21	21.75000 +0.03	22.23	21.17	21.57	210,846
16 Apr 21	21.72000 -0.35	21.94	20.80	21.94	258,116
15 Apr 21	22.07000 +0.80	22.44	21.43	21.43	202,642
14 Apr 21	21.27000 +0.76	21.68	20.39	20.62	433,663
13 Apr 21	20.51000 +0.36	21.12	20.01	20.29	195,394
12 Apr 21	20.15000 -0.72	21.01	19.91	20.95	204,351
09 Apr 21	20.87000 -1.31	22.22	20.64	22.21	300,613
08 Apr 21	22.18000 +0.92	22.44	21.32	21.33	193,077
07 Apr 21	21.26000 -0.31	22.23	21.14	21.44	206,209
06 Apr 21	21.57000 -1.11	22.83	21.33	22.61	264,004
05 Apr 21	22.68000 +0.89	22.77	21.83	22.08	191,661
01 Apr 21	21.79000 +0.24	22.66	21.56	21.92	245,912
31 Mar 21	21.55000 +1.32	21.82	20.30	20.41	258,612
30 Mar 21	20.23000 +0.41	20.78	19.40	19.85	155,474
29 Mar 21	19.82000 -1.39	21.13	19.78	20.84	193,031
26 Mar 21	21.21000 +0.09	21.40	20.27	21.08	260,715
25 Mar 21	21.12000 +1.29	21.60	19.56	19.90	357,246
24 Mar 21	19.83000 -1.11	21.04	19.68	21.01	382,972
23 Mar 21	20.94000 -1.37	22.10	20.93	22.10	246,877
22 Mar 21	22.31000 +0.79	22.49	21.52	21.78	222,073
19 Mar 21	21.52000 +0.06	22.49	20.70	21.56	1,152,708
18 Mar 21	21.46000 -0.71	22.88	21.37	21.67	339,563
17 Mar 21	22.17000 +1.47	22.25	20.25	20.42	600,960
16 Mar 21	20.70000 +0.89	22.19	20.31	20.99	746,375
15 Mar 21	19.81000 -1.54	21.99	19.46	21.99	883,911
12 Mar 21	21.35000 -0.37	22.57	20.82	21.62	468,019
11 Mar 21	21.72000 +2.58	22.98	20.62	21.75	879,557
10 Mar 21	19.14000 +0.14	19.78	18.30	18.99	479,199
09 Mar 21	19.00000 -0.51	19.41	17.72	19.41	2,181,203
08 Mar 21	19.51000 -9.96	20.40	18.25	18.50	7,503,958
05 Mar 21	29.47000 +1.34	29.63	27.16	28.23	322,885
04 Mar 21	28.13000 -0.56	29.47	27.43	28.22	373,898
03 Mar 21	28.69000 +1.11	29.27	27.12	27.41	276,725
02 Mar 21	27.58000 -0.47	29.00	27.53	27.81	467,309
01 Mar 21	28.05000 -0.65	29.94	27.60	29.10	256,187
26 Feb 21	28.70000 +2.72	29.10	26.89	26.89	574,776
25 Feb 21	25.98000 -0.50	27.34	25.16	26.66	376,695
24 Feb 21	26.48000 -0.22	27.81	26.21	27.12	273,568
23 Feb 21	26.70000 -0.69	27.13	24.71	26.92	570,889
22 Feb 21	27.39000 -1.78	29.23	27.16	28.74	372,215
19 Feb 21	29.17000 -0.58	30.30	28.95	29.53	304,088
18 Feb 21	29.75000 -1.46	31.43	29.52	30.72	290,414
17 Feb 21	31.21000 -0.96	32.01	30.83	31.92	340,882
16 Feb 21	32.17000 -3.06	35.72	31.36	35.49	522,519
12 Feb 21	35.23000 +2.22	35.85	31.90	33.15	602,942
11 Feb 21	33.01000 +3.31	34.46	31.58	31.58	968,934
10 Feb 21	29.70000 +0.09	30.16	28.61	29.70	238,997
09 Feb 21	29.61000 -0.10	30.78	29.54	29.68	279,433
08 Feb 21	29.71000 +0.50	30.30	28.47	30.06	420,668
05 Feb 21	29.21000 +1.09	29.67	27.81	28.12	615,126
04 Feb 21	28.12000 +0.56	28.17	26.96	27.74	266,065
03 Feb 21	27.56000 +0.36	28.08	26.99	27.12	430,684
02 Feb 21	27.20000 +1.26	27.49	25.42	26.60	362,459
01 Feb 21	25.94000 +0.02	26.79	25.12	26.79	202,634
29 Jan 21	25.92000 +1.69	26.35	24.15	24.44	319,830
28 Jan 21	24.23000 +0.93	24.58	23.42	23.64	460,842
27 Jan 21	23.30000 -1.12	24.41	22.89	24.10	362,122
26 Jan 21	24.42000 -0.47	25.43	24.26	25.13	584,764
25 Jan 21	24.89000 -0.65	25.89	24.02	25.89	214,134
22 Jan 21	25.54000 +0.44	25.81	24.61	24.82	214,313
21 Jan 21	25.10000 -0.64	26.18	25.10	25.80	290,088
20 Jan 21	25.74000 +0.01	25.93	25.02	25.46	207,021
19 Jan 21	25.73000 -0.38	27.74	25.33	26.08	500,383
15 Jan 21	26.11000 +0.48	27.34	25.81	26.47	461,683
14 Jan 21	25.63000 +1.75	25.82	24.36	24.69	956,703
13 Jan 21	23.88000 -0.44	24.99	23.73	24.16	310,096
12 Jan 21	24.32000 +0.57	24.94	23.63	24.00	447,970
11 Jan 21	23.75000 -1.59	25.34	23.57	24.99	588,880
08 Jan 21	25.34000 -0.13	26.44	24.95	25.46	141,507
07 Jan 21	25.47000 +0.73	25.69	24.63	24.63	237,546
06 Jan 21	24.74000 +0.76	25.04	23.64	23.98	264,814
05 Jan 21	23.98000 +0.62	24.44	22.80	23.28	260,448
04 Jan 21	23.36000 +1.86	23.98	21.17	21.47	1,679,434
31 Dec 20	21.50000 -0.38	22.31	20.92	22.31	168,330
30 Dec 20	21.88000 +0.29	22.67	21.49	21.62	163,876
29 Dec 20	21.59000 -0.13	21.97	20.72	21.57	127,822
28 Dec 20	21.72000 -0.53	22.81	21.58	22.55	196,776
24 Dec 20	22.25000 -0.37	23.65	22.23	23.07	80,724
23 Dec 20	22.62000 -0.12	23.14	22.02	22.91	177,848
22 Dec 20	22.74000 -0.80	23.92	22.58	23.63	219,481
21 Dec 20	23.54000 +0.74	23.66	21.35	22.51	269,126
18 Dec 20	22.80000 -1.28	24.60	22.53	23.97	692,395
17 Dec 20	24.08000 +0.41	24.37	23.42	23.54	129,711
16 Dec 20	23.67000 -0.81	25.82	23.55	24.69	194,392
15 Dec 20	24.48000 +0.40	24.80	22.88	24.13	133,489
14 Dec 20	24.08000 +1.12	24.60	23.30	23.30	263,951
11 Dec 20	22.96000 -0.11	23.36	22.34	23.03	180,772
10 Dec 20	23.07000 -0.46	23.78	22.67	23.57	236,853
09 Dec 20	23.53000 -1.66	25.40	23.49	25.12	210,146
08 Dec 20	25.19000 +1.17	25.69	23.50	23.83	447,043
07 Dec 20	24.02000 -0.14	24.83	23.70	24.50	220,192
04 Dec 20	24.16000 -0.42	25.40	24.10	24.67	208,409
03 Dec 20	24.58000 -0.15	24.79	23.83	24.73	182,140
02 Dec 20	24.73000 +0.01	25.39	23.85	24.54	183,309
01 Dec 20	24.72000 -1.07	26.19	24.67	25.96	265,225
30 Nov 20	25.79000 +0.00	26.15	25.18	25.73	295,785
27 Nov 20	25.79000 +1.11	26.17	24.25	25.20	169,426
25 Nov 20	24.68000 +0.04	25.27	24.36	24.71	203,447
24 Nov 20	24.64000 -0.46	25.55	24.13	25.55	297,123
23 Nov 20	25.10000 -1.36	26.58	24.90	26.55	309,822
20 Nov 20	26.46000 +0.20	26.61	25.46	25.94	221,979
19 Nov 20	26.26000 -0.13	26.62	25.30	26.25	277,941
18 Nov 20	26.39000 -0.24	27.69	26.07	26.53	246,834
17 Nov 20	26.63000 -0.79	27.86	25.61	27.23	429,810
16 Nov 20	27.42000 -1.83	29.51	26.73	28.42	426,849
13 Nov 20	29.25000 -0.18	29.96	28.79	29.73	168,059
12 Nov 20	29.43000 -0.47	30.08	29.23	29.83	160,325
11 Nov 20	29.90000 +0.16	30.09	28.30	29.78	199,437
10 Nov 20	29.74000 +0.12	30.38	29.28	29.67	381,897
09 Nov 20	29.62000 +0.72	30.65	28.96	29.54	411,135
06 Nov 20	28.90000 -0.34	30.27	28.66	29.34	237,070
05 Nov 20	29.24000 -0.39	30.62	28.05	29.49	337,086
04 Nov 20	29.63000 -0.07	31.28	29.11	30.65	930,402
03 Nov 20	29.70000 -0.30	30.79	28.35	30.05	528,853
02 Nov 20	30.00000 +0.54	30.11	29.00	29.46	378,381
30 Oct 20	29.46000 +0.16	30.39	28.84	29.12	440,810
29 Oct 20	29.30000 +0.67	29.68	27.72	28.68	439,625
28 Oct 20	28.63000 +0.70	29.16	26.02	27.38	519,568
27 Oct 20	27.93000 +0.20	30.52	27.50	28.75	838,464
26 Oct 20	27.73000 +2.00	28.67	26.00	26.08	654,387
23 Oct 20	25.73000 -0.19	26.00	24.38	26.00	171,969
22 Oct 20	25.92000 +0.66	26.07	24.79	25.31	357,630
21 Oct 20	25.26000 -0.51	26.13	25.00	25.73	369,994
20 Oct 20	25.77000 +0.10	26.02	24.86	26.00	490,972
19 Oct 20	25.67000 +1.59	26.15	22.85	24.07	731,133
16 Oct 20	24.08000 +2.14	25.47	22.00	22.00	986,842
15 Oct 20	21.94000 +1.57	22.79	19.05	19.07	636,970
14 Oct 20	20.37000 +2.61	24.44	19.27	19.56	2,174,444
13 Oct 20	17.76000 +1.01	17.85	16.67	16.92	226,714
12 Oct 20	16.75000 -0.09	17.10	16.19	16.60	131,207
09 Oct 20	16.84000 +0.15	16.96	16.49	16.71	119,345
08 Oct 20	16.69000 +0.37	16.84	16.41	16.43	165,494
07 Oct 20	16.32000 +0.38	16.53	15.77	16.02	123,532
06 Oct 20	15.94000 -0.12	16.52	15.91	16.10	156,825
05 Oct 20	16.06000 +0.45	16.19	15.72	15.77	173,348
02 Oct 20	15.61000 -0.33	16.08	15.29	15.72	195,631
01 Oct 20	15.94000 +1.19	15.98	14.55	14.55	293,313
30 Sep 20	14.75000 +0.04	15.29	14.66	14.71	205,471
29 Sep 20	14.71000 +0.54	14.80	13.96	14.16	212,793
28 Sep 20	14.17000 -0.43	14.87	14.13	14.68	115,993
25 Sep 20	14.60000 +0.30	14.72	13.92	14.14	224,942
24 Sep 20	14.30000 -0.51	14.73	13.99	14.71	394,761
23 Sep 20	14.81000 -0.95	16.08	14.78	15.91	272,445
22 Sep 20	15.76000 -0.05	15.86	15.45	15.77	177,525
21 Sep 20	15.81000 -0.27	16.11	15.51	15.81	239,589
18 Sep 20	16.08000 +0.27	16.18	15.61	15.96	979,267
17 Sep 20	15.81000 +0.07	15.93	15.45	15.60	150,702
16 Sep 20	15.74000 +0.20	16.19	15.52	15.62	198,212
15 Sep 20	15.54000 +0.41	16.19	15.13	15.13	334,649
14 Sep 20	15.13000 +0.69	15.22	14.57	14.73	306,054
11 Sep 20	14.44000 -0.36	15.23	14.35	14.97	211,665
10 Sep 20	14.80000 -1.01	16.19	14.71	15.77	319,057
09 Sep 20	15.81000 -0.12	16.26	15.72	16.09	125,012
08 Sep 20	15.93000 -0.03	16.39	15.49	15.74	320,630
04 Sep 20	15.96000 -0.58	16.61	15.45	16.61	188,103
03 Sep 20	16.54000 -0.53	17.11	16.49	17.11	189,604
02 Sep 20	17.07000 -0.20	17.32	16.85	17.21	224,712
01 Sep 20	17.27000 -0.06	17.55	17.00	17.30	151,660
31 Aug 20	17.33000 +0.40	17.36	16.91	17.12	223,934
28 Aug 20	16.93000 +0.11	17.15	16.63	16.98	125,793
27 Aug 20	16.82000 -0.04	16.99	16.61	16.80	91,504
26 Aug 20	16.86000 -0.35	17.24	16.78	17.21	128,512
25 Aug 20	17.21000 +0.23	17.29	16.88	17.01	116,898
24 Aug 20	16.98000 -0.48	17.65	16.91	17.65	204,575
21 Aug 20	17.46000 -0.31	17.68	17.15	17.68	172,078
20 Aug 20	17.77000 +0.07	17.96	17.51	17.51	206,527
19 Aug 20	17.70000 -0.03	17.80	17.39	17.78	250,248
18 Aug 20	17.73000 +0.35	17.97	17.03	17.41	254,002
17 Aug 20	17.38000 +0.47	17.58	17.08	17.24	207,557
14 Aug 20	16.91000 -0.73	17.83	16.35	17.53	203,764
13 Aug 20	17.64000 -0.14	18.11	17.46	17.82	127,520
12 Aug 20	17.78000 +0.35	18.10	17.43	17.54	221,174
11 Aug 20	17.43000 -0.24	18.56	17.05	17.46	252,566
10 Aug 20	17.67000 -0.79	18.50	17.36	17.87	211,517
07 Aug 20	18.46000 +0.69	18.65	17.19	17.59	212,767
06 Aug 20	17.77000 +0.00	18.11	17.63	17.97	171,871
05 Aug 20	17.77000 -0.29	18.43	17.46	18.33	177,820
04 Aug 20	18.06000 -0.38	18.44	17.82	18.44	152,338
03 Aug 20	18.44000 +0.48	18.53	17.83	17.95	160,723
31 Jul 20	17.96000 -0.54	18.88	17.46	18.88	200,797
30 Jul 20	18.50000 -0.16	19.12	18.42	18.53	226,569
29 Jul 20	18.66000 -0.38	19.04	18.39	18.98	140,558
28 Jul 20	19.04000 -0.85	19.92	18.97	19.70	169,791
27 Jul 20	19.89000 +0.51	20.00	19.26	19.42	164,981
24 Jul 20	19.38000 -1.09	20.41	19.30	20.41	169,164
23 Jul 20	20.47000 -0.42	21.25	20.25	20.82	140,897
22 Jul 20	20.89000 -0.58	21.49	20.70	21.37	105,661
21 Jul 20	21.47000 -0.64	22.28	21.34	22.27	149,014
20 Jul 20	22.11000 +0.17	22.78	21.67	22.03	229,641
17 Jul 20	21.94000 +0.47	22.19	21.28	21.43	309,450
16 Jul 20	21.47000 -0.39	21.68	20.84	21.68	143,618
15 Jul 20	21.86000 +1.15	22.18	20.89	21.24	308,470
14 Jul 20	20.71000 +0.55	20.75	19.87	20.16	221,491
13 Jul 20	20.16000 -1.08	21.41	20.07	21.41	220,562
10 Jul 20	21.24000 -1.29	22.64	21.19	22.64	154,761
09 Jul 20	22.53000 -0.23	23.75	22.49	23.56	209,121
08 Jul 20	22.76000 +0.11	22.87	22.16	22.50	130,178
07 Jul 20	22.65000 +0.43	22.98	21.93	22.16	185,536
06 Jul 20	22.22000 -0.32	23.16	21.99	22.94	172,582
02 Jul 20	22.54000 -0.53	23.71	22.41	23.71	182,184
01 Jul 20	23.07000 +0.73	23.58	22.36	22.36	382,274
30 Jun 20	22.34000 -0.34	22.69	21.90	22.63	277,222
29 Jun 20	22.68000 +0.04	23.99	22.41	23.02	246,608
26 Jun 20	22.64000 -1.36	23.99	21.96	23.82	898,964
25 Jun 20	24.00000 +0.76	24.30	23.19	23.19	286,287
24 Jun 20	23.24000 +0.23	23.56	22.16	23.01	399,352
23 Jun 20	23.01000 +0.50	24.23	22.63	22.71	410,625
22 Jun 20	22.51000 +0.16	22.98	20.54	22.38	531,080
19 Jun 20	22.35000 +3.10	22.38	19.27	19.47	1,478,565
18 Jun 20	19.25000 +0.57	19.68	18.50	18.64	219,247
17 Jun 20	18.68000 -0.54	19.31	18.55	19.07	295,323
16 Jun 20	19.22000 +0.21	19.79	19.00	19.46	190,225
15 Jun 20	19.01000 +0.48	19.24	17.69	18.08	302,178
12 Jun 20	18.53000 -0.09	19.43	17.64	19.26	329,583
11 Jun 20	18.62000 -1.63	19.53	18.52	19.28	548,335
10 Jun 20	20.25000 -0.37	22.06	19.64	21.52	485,621
09 Jun 20	20.62000 +0.45	20.94	19.75	19.89	352,150
08 Jun 20	20.17000 +0.73	20.43	19.41	19.52	221,348
05 Jun 20	19.44000 +0.77	20.24	18.92	19.14	429,782
04 Jun 20	18.67000 -0.37	19.53	18.29	18.94	481,281
03 Jun 20	19.04000 -1.30	21.31	19.01	20.59	702,021
02 Jun 20	20.34000 +0.94	20.55	19.09	19.45	512,914
01 Jun 20	19.40000 +0.32	20.03	18.84	19.10	387,436
29 May 20	19.08000 -0.16	19.30	18.00	19.10	325,813
28 May 20	19.24000 -0.67	20.23	19.18	19.95	308,411
27 May 20	19.91000 +0.39	19.92	18.80	19.52	357,913
26 May 20	19.52000 -0.35	20.85	19.47	20.43	359,769
22 May 20	19.87000 +0.45	19.89	18.60	19.42	260,973
21 May 20	19.42000 -0.23	20.00	19.25	19.74	251,333
20 May 20	19.65000 +1.06	19.66	18.85	18.90	317,826
19 May 20	18.59000 -1.20	20.45	18.57	19.77	325,518
18 May 20	19.79000 +0.97	20.04	19.39	19.39	404,184
15 May 20	18.82000 +0.75	18.96	17.77	18.00	259,752
14 May 20	18.07000 -1.16	19.13	17.76	18.84	288,420
13 May 20	19.23000 -0.13	19.75	18.04	19.36	309,343
12 May 20	19.36000 -0.56	20.49	19.27	20.19	539,900
11 May 20	19.92000 +1.66	20.44	18.73	18.74	518,665
08 May 20	18.26000 +0.60	18.58	17.57	17.84	238,444
07 May 20	17.66000 +0.16	18.68	17.43	18.14	302,823
06 May 20	17.50000 -0.13	18.25	17.43	17.63	274,292
05 May 20	17.63000 -0.59	18.70	17.48	18.20	459,467
04 May 20	18.22000 +2.94	18.24	15.05	15.28	687,756
01 May 20	15.28000 -0.34	15.57	14.06	15.44	535,413
30 Apr 20	15.62000 -0.32	16.31	15.39	15.76	361,819
29 Apr 20	15.94000 +0.27	16.11	15.36	16.11	391,261
28 Apr 20	15.67000 -0.30	16.22	15.57	16.20	299,409
27 Apr 20	15.97000 -0.20	16.41	15.86	16.41	352,257
24 Apr 20	16.17000 +0.52	16.40	15.47	15.83	392,132
23 Apr 20	15.65000 +0.21	16.18	15.59	15.61	294,847
22 Apr 20	15.44000 -0.10	15.96	15.15	15.96	312,416
21 Apr 20	15.54000 -1.63	17.07	15.38	16.89	362,107
20 Apr 20	17.17000 +0.19	18.72	16.80	16.96	756,584
17 Apr 20	16.98000 +1.36	17.00	15.78	16.04	393,478
16 Apr 20	15.62000 -0.01	15.98	14.90	15.70	321,523
15 Apr 20	15.63000 -0.36	16.30	15.47	15.60	315,962
14 Apr 20	15.99000 +0.76	16.00	15.37	15.58	337,373
13 Apr 20	15.23000 -0.06	15.41	14.55	15.27	305,480
09 Apr 20	15.29000 +0.75	15.35	14.76	14.92	542,521
08 Apr 20	14.54000 +0.47	14.55	14.01	14.26	443,935
07 Apr 20	14.07000 -1.19	15.74	13.95	15.70	527,851
06 Apr 20	15.26000 +1.16	15.28	14.59	14.70	691,374
03 Apr 20	14.10000 +0.60	15.06	13.47	13.47	693,011
02 Apr 20	13.50000 +0.20	13.74	13.06	13.23	722,936
01 Apr 20	13.30000 -0.83	14.00	13.07	13.43	495,434
31 Mar 20	14.13000 -0.01	14.35	13.77	14.12	418,573
30 Mar 20	14.14000 +0.14	14.37	13.29	14.21	418,308
27 Mar 20	14.00000 -0.56	14.48	13.71	14.21	417,553
26 Mar 20	14.56000 +0.67	15.08	13.91	13.98	593,476
25 Mar 20	13.89000 +0.38	14.25	13.19	13.53	1,001,420
24 Mar 20	13.51000 +0.69	13.67	12.88	13.32	627,993
23 Mar 20	12.82000 -0.43	13.59	12.46	13.20	598,689
20 Mar 20	13.25000 -0.18	14.10	13.02	13.65	645,677
19 Mar 20	13.43000 +0.19	14.48	13.01	13.13	735,141
18 Mar 20	13.24000 -0.07	14.42	12.06	12.72	700,038
17 Mar 20	13.31000 +0.30	13.78	12.74	13.24	1,190,736
16 Mar 20	13.01000 -2.28	14.83	12.85	14.41	844,939
13 Mar 20	15.29000 +1.74	15.31	13.25	14.45	574,783
12 Mar 20	13.55000 -1.68	14.84	12.63	13.80	987,651
11 Mar 20	15.23000 -1.19	16.47	14.97	15.97	694,212
10 Mar 20	16.42000 -0.14	17.19	15.01	16.90	679,146
09 Mar 20	16.56000 -1.67	17.36	15.78	16.76	553,289
06 Mar 20	18.23000 -0.19	18.50	17.66	17.83	668,017
05 Mar 20	18.42000 -0.27	18.67	18.02	18.32	908,897
04 Mar 20	18.69000 +1.38	18.70	17.81	17.93	576,549
03 Mar 20	17.31000 +0.10	17.89	16.69	17.11	686,305
02 Mar 20	17.21000 +2.26	17.35	14.76	15.35	1,190,520
28 Feb 20	14.95000 +0.35	15.38	14.16	14.17	862,425
27 Feb 20	14.60000 -1.20	15.87	14.60	15.47	922,556
26 Feb 20	15.80000 +0.20	16.17	15.49	15.80	453,761
25 Feb 20	15.60000 -0.15	15.86	15.42	15.81	897,531
24 Feb 20	15.75000 -0.41	15.90	15.37	15.66	526,702
21 Feb 20	16.16000 +0.11	16.28	15.69	15.99	464,957
20 Feb 20	16.05000 +0.52	16.46	15.57	15.57	493,773
19 Feb 20	15.53000 -0.24	16.04	15.13	15.86	1,033,045
18 Feb 20	15.77000 +0.48	15.88	15.25	15.33	406,675
14 Feb 20	15.29000 -0.29	15.74	15.25	15.56	501,498
13 Feb 20	15.58000 -0.98	16.92	15.53	16.55	445,041
12 Feb 20	16.56000 +0.74	16.62	15.71	15.89	315,626
11 Feb 20	15.82000 +0.40	16.10	15.29	15.52	280,854
10 Feb 20	15.42000 -0.04	15.74	15.15	15.46	357,454
07 Feb 20	15.46000 +0.52	16.06	15.06	15.27	669,950
06 Feb 20	14.94000 -0.77	15.75	14.82	15.75	440,100
05 Feb 20	15.71000 +0.67	15.95	15.05	15.22	773,635
04 Feb 20	15.04000 +0.27	15.12	14.27	15.04	849,487
03 Feb 20	14.77000 +0.25	14.98	14.49	14.55	696,286
31 Jan 20	14.52000 -0.02	14.60	14.02	14.45	548,146
30 Jan 20	14.54000 +0.28	14.55	14.04	14.13	423,752
29 Jan 20	14.26000 -0.40	14.77	14.16	14.62	285,540
28 Jan 20	14.66000 +0.57	14.78	14.03	14.20	425,721
27 Jan 20	14.09000 +0.09	14.56	13.62	13.72	441,061
24 Jan 20	14.00000 -0.78	14.80	13.96	14.69	491,602
23 Jan 20	14.78000 -0.24	14.94	14.50	14.90	942,101
22 Jan 20	15.02000 -0.52	15.63	14.85	15.63	773,213
21 Jan 20	15.54000 -0.34	15.94	15.12	15.94	390,645
17 Jan 20	15.88000 -0.28	16.34	15.55	16.34	574,562
16 Jan 20	16.16000 +0.65	16.31	15.46	15.70	611,259
15 Jan 20	15.51000 +0.49	15.69	15.07	15.10	386,755
14 Jan 20	15.01500 +1.03	15.02	13.90	13.96	631,224
13 Jan 20	13.99000 -1.34	15.23	13.90	15.23	734,512
10 Jan 20	15.33000 +0.04	15.80	15.20	15.44	469,381
09 Jan 20	15.29000 -0.01	15.84	15.11	15.39	595,499
08 Jan 20	15.30000 +0.00	15.52	14.97	15.20	400,275
07 Jan 20	15.30000 +0.20	15.38	14.66	15.14	459,641
06 Jan 20	15.10000 +0.00	15.43	14.62	15.00	489,093
03 Jan 20	15.10000 -0.79	15.80	14.89	15.73	599,874
02 Jan 20	15.89000 -0.36	16.37	15.83	16.37	502,715
31 Dec 19	16.25000 +0.30	16.65	15.80	15.95	357,977
30 Dec 19	15.95000 -0.81	16.76	15.86	16.66	417,216
27 Dec 19	16.76000 -0.23	17.24	16.53	17.23	445,684
26 Dec 19	16.99000 -0.23	17.29	16.82	17.28	431,741
24 Dec 19	17.22000 +0.58	17.30	16.30	16.66	328,401
23 Dec 19	16.64000 +0.75	16.74	15.31	15.77	600,931
20 Dec 19	15.89000 -0.52	16.53	15.43	16.52	2,021,194
19 Dec 19	16.41000 -0.09	16.71	16.18	16.59	527,976
18 Dec 19	16.49500 +0.09	16.71	15.90	16.42	571,654
17 Dec 19	16.41000 +0.01	16.57	15.85	16.49	497,179
16 Dec 19	16.40000 +0.67	16.52	15.79	15.79	451,854
13 Dec 19	15.73000 -0.45	16.28	15.33	16.20	640,123
12 Dec 19	16.18000 +1.01	16.18	15.12	15.17	676,360
11 Dec 19	15.17000 +0.39	15.44	14.84	14.89	1,385,609
10 Dec 19	14.78000 +0.98	14.82	13.51	13.80	754,115
09 Dec 19	13.80000 -0.22	14.39	13.70	13.97	403,929
06 Dec 19	14.02000 -0.21	14.55	13.67	14.45	653,085
05 Dec 19	14.23000 -0.21	15.09	14.13	14.51	1,084,304
04 Dec 19	14.44000 +0.13	14.50	14.05	14.32	605,004
03 Dec 19	14.31000 +0.07	14.40	13.71	14.09	787,743
02 Dec 19	14.24000 +0.75	14.35	13.37	13.75	1,091,850
29 Nov 19	13.49000 +0.23	13.62	13.14	13.30	207,647
27 Nov 19	13.26000 +0.48	13.33	12.60	12.81	636,596
26 Nov 19	12.78000 -0.18	13.27	12.64	12.95	787,614
25 Nov 19	12.96000 +0.94	13.33	12.24	13.00	1,421,818
22 Nov 19	12.02000 +0.14	12.09	11.70	11.89	681,271
21 Nov 19	11.88000 +0.69	11.92	11.05	11.22	726,441
20 Nov 19	11.19000 +0.15	11.69	10.97	11.00	1,014,887
19 Nov 19	11.04000 -0.04	11.33	10.93	11.26	797,835
18 Nov 19	11.08000 -0.02	11.48	10.80	11.05	1,361,301
15 Nov 19	11.10000 +0.21	11.32	10.54	10.93	974,038
14 Nov 19	10.89000 -0.11	11.48	10.62	11.00	1,297,380
13 Nov 19	11.00000 +0.30	11.69	10.45	10.68	2,196,698
12 Nov 19	10.70000 +0.32	11.06	10.23	10.31	3,782,588
11 Nov 19	10.38000 +0.20	10.75	10.08	10.30	4,522,764
08 Nov 19	10.18000 -25.98	11.37	10.00	10.06	17,722,040
07 Nov 19	36.16000 -1.31	38.51	36.04	37.88	325,231
06 Nov 19	37.47000 -1.32	39.48	37.32	38.79	200,325
05 Nov 19	38.79000 +1.37	39.48	37.05	37.49	178,666
04 Nov 19	37.42000 -1.24	39.48	37.37	39.22	199,014
01 Nov 19	38.66000 +0.94	39.35	37.60	37.97	226,027
31 Oct 19	37.72000 +0.29	37.86	35.74	37.27	197,896
30 Oct 19	37.43000 +0.06	37.95	36.63	37.22	163,691
29 Oct 19	37.37000 -1.59	39.40	36.77	39.07	266,313
28 Oct 19	38.96000 +0.45	39.32	37.30	38.63	287,566
25 Oct 19	38.51000 +0.27	38.71	37.76	38.17	243,256
24 Oct 19	38.24000 +0.63	38.55	37.04	37.81	176,429
23 Oct 19	37.61000 +0.19	38.37	36.79	37.40	159,071
22 Oct 19	37.42000 +0.70	37.61	36.33	36.71	121,799
21 Oct 19	36.72000 -0.32	37.76	36.48	37.30	180,695
18 Oct 19	37.04000 -0.25	37.47	35.59	36.91	248,857
17 Oct 19	37.29000 +1.04	37.64	36.25	36.50	238,630
16 Oct 19	36.25000 +0.27	36.36	35.38	35.92	185,165
15 Oct 19	35.98000 +2.13	36.36	33.78	34.03	256,402
14 Oct 19	33.85000 -1.20	35.20	33.65	34.97	136,776
11 Oct 19	35.05000 +0.22	35.91	34.67	35.10	230,437
10 Oct 19	34.83000 +1.82	34.99	33.22	33.22	279,185
09 Oct 19	33.01000 -0.11	33.86	32.55	33.38	339,219
08 Oct 19	33.12000 -0.77	33.97	32.64	33.41	199,790
07 Oct 19	33.89000 +0.66	34.52	32.27	33.02	373,695
04 Oct 19	33.23000 -0.83	35.35	32.74	34.21	413,979
03 Oct 19	34.06000 +0.17	34.64	33.20	33.53	669,743
02 Oct 19	33.89000 +2.54	34.27	31.03	31.20	658,771
01 Oct 19	31.35000 -3.64	32.60	29.43	31.09	1,446,702
30 Sep 19	34.99000 -0.25	35.96	34.51	35.21	560,272
27 Sep 19	35.24000 -0.72	36.79	35.06	36.06	842,158
26 Sep 19	35.96000 -2.64	39.08	35.78	38.90	675,339
25 Sep 19	38.60000 +0.13	39.18	37.99	38.39	349,543
24 Sep 19	38.47000 -2.30	41.02	38.29	41.02	441,533
23 Sep 19	40.77000 -0.44	41.72	40.41	41.07	207,745
20 Sep 19	41.21000 -0.54	42.30	40.70	41.05	594,157
19 Sep 19	41.75000 -0.91	43.10	41.41	42.80	215,188
18 Sep 19	42.66000 -2.07	44.99	42.44	44.74	268,154
17 Sep 19	44.73000 -0.53	46.34	44.25	45.50	494,277
16 Sep 19	45.26000 +1.14	45.65	43.85	43.85	308,775
13 Sep 19	44.12000 +1.28	44.93	42.99	43.39	259,443
12 Sep 19	42.84000 -1.53	44.96	42.69	44.50	286,159
11 Sep 19	44.37000 +1.93	44.58	42.59	42.59	202,530
10 Sep 19	42.44000 +0.75	43.32	41.13	41.50	289,604
09 Sep 19	41.69000 +0.59	43.84	40.20	41.41	275,688
06 Sep 19	41.10000 -1.01	42.92	40.84	42.16	194,370
05 Sep 19	42.11000 +1.46	42.36	40.95	41.23	149,358
04 Sep 19	40.65000 +0.98	40.77	39.20	40.19	193,479
03 Sep 19	39.67000 -0.98	40.50	38.85	40.21	260,410
30 Aug 19	40.65000 +0.66	41.26	39.72	40.29	177,422
29 Aug 19	39.99000 +0.67	40.00	39.25	39.51	387,143
28 Aug 19	39.32000 +0.40	39.85	38.59	38.82	254,568
27 Aug 19	38.92000 -1.00	40.66	38.53	40.25	180,930
26 Aug 19	39.92000 -0.39	40.97	39.47	40.77	220,961
23 Aug 19	40.31000 -2.26	42.81	39.91	42.61	343,330
22 Aug 19	42.57000 -0.71	43.45	42.00	43.26	249,842
21 Aug 19	43.28000 +1.09	44.03	42.02	42.93	394,053
20 Aug 19	42.19000 -6.66	48.79	41.70	47.46	1,134,998
19 Aug 19	48.85000 -0.35	50.48	48.56	49.88	274,971
16 Aug 19	49.20000 -0.79	50.76	48.60	50.07	327,658
15 Aug 19	49.99000 -1.47	51.31	48.86	51.31	217,185
14 Aug 19	51.46000 +2.47	52.27	46.03	48.28	410,803
13 Aug 19	48.99000 +1.97	50.77	46.96	47.25	337,786
12 Aug 19	47.02000 -3.98	51.49	46.55	51.24	598,335
09 Aug 19	51.00000 -1.49	54.19	47.73	52.17	529,314
08 Aug 19	52.49000 +0.79	53.23	51.11	52.16	160,724
07 Aug 19	51.70000 +0.25	51.95	49.75	50.80	148,685
06 Aug 19	51.45000 +1.34	51.67	49.55	51.00	241,772
05 Aug 19	50.11000 -1.90	51.11	49.84	51.11	242,579
02 Aug 19	52.01000 -2.39	54.36	50.54	54.26	251,790
01 Aug 19	54.40000 +0.69	56.52	53.17	54.03	232,594
31 Jul 19	53.71000 -2.48	56.72	53.61	56.44	162,297
30 Jul 19	56.19000 +1.72	56.25	53.84	54.41	138,569
29 Jul 19	54.47000 -0.21	54.66	53.15	54.66	125,040
26 Jul 19	54.68000 +0.53	54.83	53.25	54.50	169,115
25 Jul 19	54.15000 -1.98	56.24	54.08	56.24	186,566
24 Jul 19	56.13000 +1.63	56.50	53.39	54.68	232,910
23 Jul 19	54.50000 -0.39	55.67	54.22	55.26	163,279
22 Jul 19	54.89000 +0.33	55.43	53.95	54.73	215,784
19 Jul 19	54.56000 +1.56	55.44	52.61	52.93	189,427
18 Jul 19	53.00000 -0.91	54.15	52.30	53.75	287,549
17 Jul 19	53.91000 +0.97	54.61	51.73	52.93	210,178
16 Jul 19	52.94000 -2.72	55.83	52.23	55.73	293,562
15 Jul 19	55.66000 +1.12	56.53	54.41	54.86	218,755
12 Jul 19	54.54000 +0.43	55.10	53.25	54.19	188,365
11 Jul 19	54.11000 -0.91	55.36	53.33	54.91	182,103
10 Jul 19	55.02000 +0.38	55.36	53.72	54.90	201,635
09 Jul 19	54.64000 +0.07	55.60	54.16	54.18	150,344
08 Jul 19	54.57000 +0.81	54.93	52.71	53.65	241,591
05 Jul 19	53.76000 -1.30	55.53	53.62	55.07	185,256
03 Jul 19	55.06000 +0.15	55.49	54.35	54.84	105,249
02 Jul 19	54.91000 -0.29	55.96	54.57	55.28	165,659
01 Jul 19	55.20000 -1.22	57.82	54.83	57.04	241,899
28 Jun 19	56.42000 +1.90	56.65	53.90	55.08	837,599
27 Jun 19	54.52000 +0.76	55.52	53.64	54.08	254,326
26 Jun 19	53.76000 -1.14	55.90	53.05	55.12	289,522
25 Jun 19	54.90000 +1.09	56.16	52.93	53.94	511,416
24 Jun 19	53.81000 -5.43	59.10	53.45	58.98	655,999
21 Jun 19	59.24000 -7.78	60.37	56.00	57.25	2,247,955
20 Jun 19	67.02000 +0.46	68.00	65.37	67.67	249,796
19 Jun 19	66.56000 -0.81	67.82	65.77	67.55	203,358
18 Jun 19	67.37000 +0.15	69.65	66.12	67.71	260,415
17 Jun 19	67.22000 -2.42	72.52	66.69	70.36	393,337
14 Jun 19	69.64000 -1.36	71.53	69.15	70.84	258,396
13 Jun 19	71.00000 -3.07	74.81	70.21	74.13	243,795
12 Jun 19	74.07000 +0.54	75.14	73.22	73.53	315,772
11 Jun 19	73.53000 +1.31	74.28	72.46	73.28	165,485
10 Jun 19	72.22000 -3.76	76.86	72.16	76.31	180,817
07 Jun 19	75.98000 +3.55	77.29	71.34	72.76	177,717
06 Jun 19	72.43000 -2.83	76.67	71.73	75.50	164,556
05 Jun 19	75.26000 +1.28	76.63	73.52	74.03	189,151
04 Jun 19	73.98000 +0.43	75.44	71.33	74.78	222,266
03 Jun 19	73.55000 +0.74	76.00	72.32	73.13	287,819
31 May 19	72.81000 -2.00	74.75	72.76	73.73	145,935
30 May 19	74.81000 -2.93	79.09	73.99	78.09	328,019
29 May 19	77.74000 +2.76	77.83	73.76	74.06	203,638
28 May 19	74.98000 +0.28	77.48	74.46	74.89	298,528
24 May 19	74.70000 +1.37	75.54	73.37	73.83	188,519
23 May 19	73.33000 +1.98	73.59	69.90	70.46	252,316
22 May 19	71.35000 +0.69	71.64	69.28	70.00	216,522
21 May 19	70.66000 +2.11	70.76	68.60	69.09	384,222
20 May 19	68.55000 -2.37	70.19	68.53	70.00	239,429
17 May 19	70.92000 -1.63	72.65	70.71	71.87	270,539
16 May 19	72.55000 +0.03	74.65	72.03	72.87	191,035
15 May 19	72.52000 +0.81	72.85	70.53	70.99	193,376
14 May 19	71.71000 -0.25	73.05	70.97	72.47	184,031
13 May 19	71.96000 -2.55	74.05	71.61	72.38	261,243
10 May 19	74.51000 +2.92	75.47	70.36	71.43	228,311
09 May 19	71.59000 +1.64	72.08	68.83	69.25	388,925
08 May 19	69.95000 -2.34	73.52	68.96	70.83	444,431
07 May 19	72.29000 -2.77	74.08	71.75	74.08	290,772
06 May 19	75.06000 +1.68	75.74	71.05	72.02	198,305
03 May 19	73.38000 +1.70	73.40	71.83	72.17	240,741
02 May 19	71.68000 +2.12	72.18	69.16	69.49	140,127
01 May 19	69.56000 -3.16	73.30	69.14	73.30	213,749
30 Apr 19	72.72000 -4.67	77.44	70.54	77.36	324,134
29 Apr 19	77.39000 +0.50	77.87	76.41	76.80	183,326
26 Apr 19	76.89000 +2.55	77.36	73.95	74.33	159,359
25 Apr 19	74.34000 +1.08	75.62	72.81	73.27	167,547
24 Apr 19	73.26000 +0.41	74.14	71.30	72.80	143,411
23 Apr 19	72.85000 +0.78	74.04	71.39	72.63	235,973
22 Apr 19	72.07000 -1.93	75.59	71.62	73.78	163,471
18 Apr 19	74.00000 +0.54	74.16	70.87	73.48	178,180
17 Apr 19	73.46000 -3.92	78.39	72.20	77.96	267,188
16 Apr 19	77.38000 -0.14	79.93	76.26	78.13	144,022
15 Apr 19	77.52000 -1.29	80.23	75.56	78.80	164,775
12 Apr 19	78.81000 -1.20	81.46	77.96	80.38	190,771
11 Apr 19	80.01000 +0.04	80.30	78.95	80.06	237,005
10 Apr 19	79.97000 +1.88	81.17	78.49	78.49	237,740
09 Apr 19	78.09000 -2.03	80.82	77.83	79.93	148,095
08 Apr 19	80.12000 -1.00	80.95	79.10	80.95	176,404
05 Apr 19	81.12000 +1.72	83.10	80.07	81.23	198,485
04 Apr 19	79.40000 +0.94	80.54	77.98	78.47	277,920
03 Apr 19	78.46000 +2.74	79.78	76.48	76.74	392,176
02 Apr 19	75.72000 +2.24	76.00	73.49	73.49	157,306
01 Apr 19	73.48000 +0.43	75.66	72.48	73.57	268,408
29 Mar 19	73.05000 +3.96	74.43	69.79	69.79	301,547
28 Mar 19	69.09000 +1.78	69.11	65.94	67.56	261,339
27 Mar 19	67.31000 -2.86	70.81	67.19	70.16	184,186
26 Mar 19	70.17000 +0.32	70.77	68.63	70.55	196,957
25 Mar 19	69.85000 -1.32	72.00	68.60	71.23	223,797
22 Mar 19	71.17000 -4.22	75.17	70.86	75.00	250,838
21 Mar 19	75.39000 +4.43	75.49	70.52	70.65	227,639
20 Mar 19	70.96000 -3.62	75.98	70.82	75.01	234,217
19 Mar 19	74.58000 +1.58	75.35	72.48	73.40	283,775
18 Mar 19	73.00000 +1.09	75.52	70.81	71.91	449,706
15 Mar 19	71.91000 -0.34	74.15	71.29	72.71	636,880
14 Mar 19	72.25000 -2.33	75.12	72.25	74.30	208,436
13 Mar 19	74.58000 +2.74	74.81	69.97	72.18	399,395
12 Mar 19	71.84000 +5.90	75.99	65.34	65.97	600,277
11 Mar 19	65.94000 +2.20	66.10	63.24	64.23	199,587
08 Mar 19	63.74000 +0.73	63.85	61.91	62.44	158,796
07 Mar 19	63.01000 -0.24	64.31	61.47	63.90	187,019
06 Mar 19	63.25000 -5.38	68.97	63.21	68.57	206,736
05 Mar 19	68.63000 -2.05	71.00	68.41	70.71	209,714
04 Mar 19	70.68000 +0.08	73.30	68.56	71.48	167,148
01 Mar 19	70.60000 +1.73	72.84	69.12	69.12	263,962
28 Feb 19	68.87000 -2.90	72.53	64.99	71.86	291,891
27 Feb 19	71.77000 +1.90	72.85	69.44	69.99	177,538
26 Feb 19	69.87000 +0.31	70.71	68.56	69.15	217,471
25 Feb 19	69.56000 +2.17	69.63	67.81	67.84	285,470
22 Feb 19	67.39000 +2.45	67.49	65.43	65.80	219,168
21 Feb 19	64.94000 -0.09	65.98	63.99	65.00	164,200
20 Feb 19	65.03000 -1.02	66.50	61.42	66.04	451,149
19 Feb 19	66.05000 -2.30	69.05	65.54	69.05	233,875
15 Feb 19	68.35000 -0.85	70.36	68.18	69.50	259,489
14 Feb 19	69.20000 +1.35	69.36	67.10	67.86	187,806
13 Feb 19	67.85000 -1.49	70.01	67.56	69.73	217,982
12 Feb 19	69.34000 -0.80	71.89	68.83	70.82	220,951
11 Feb 19	70.14000 +1.25	70.18	68.44	69.43	230,916
08 Feb 19	68.89000 -1.23	70.47	68.01	69.53	181,517
07 Feb 19	70.12000 -0.95	72.40	69.68	70.57	241,711
06 Feb 19	71.07000 +3.14	71.60	67.26	67.64	142,314
05 Feb 19	67.93000 -1.53	71.49	67.79	69.12	185,771
04 Feb 19	69.46000 +0.70	70.20	67.26	68.60	213,402
01 Feb 19	68.76000 +2.44	69.93	65.06	66.32	160,102
31 Jan 19	66.32000 +0.99	67.54	64.68	64.68	210,397
30 Jan 19	65.33000 +3.38	65.81	61.17	62.45	475,519
29 Jan 19	61.95000 -1.05	63.86	61.20	63.11	589,367
28 Jan 19	63.00000 -4.47	67.40	62.97	66.47	321,036
25 Jan 19	67.47000 +0.46	68.44	65.52	66.90	313,813
24 Jan 19	67.01000 -1.86	69.55	66.25	69.01	416,188
23 Jan 19	68.87000 -2.15	72.93	67.67	71.71	244,310
22 Jan 19	71.02000 -2.03	72.71	69.81	72.71	277,055
18 Jan 19	73.05000 +0.30	73.71	68.83	72.78	186,979
17 Jan 19	72.75000 +1.24	74.52	70.31	71.02	233,395
16 Jan 19	71.51000 +0.92	73.83	70.25	70.77	223,968
15 Jan 19	70.59000 +1.09	70.80	68.58	69.45	308,852
14 Jan 19	69.50000 -2.57	71.78	69.42	71.19	264,245
11 Jan 19	72.07000 -1.52	73.73	71.20	73.06	231,191
10 Jan 19	73.59000 +1.88	73.75	68.38	70.97	309,934
09 Jan 19	71.71000 +1.71	72.31	69.76	70.54	258,011
08 Jan 19	70.00000 +0.59	70.47	65.55	69.94	235,421
07 Jan 19	69.41000 +4.01	70.75	65.74	66.71	278,475
04 Jan 19	65.40000 +4.02	65.56	60.17	62.77	461,759
03 Jan 19	61.38000 -2.34	64.75	60.98	63.61	332,001
02 Jan 19	63.72000 -0.07	63.81	59.82	62.28	278,325
31 Dec 18	63.79000 +1.95	64.37	61.37	61.37	211,108
28 Dec 18	61.84000 +0.08	63.12	60.72	61.78	134,966
27 Dec 18	61.76000 +0.21	62.92	58.90	61.03	272,913
26 Dec 18	61.55000 +5.15	61.69	56.69	56.69	285,222
24 Dec 18	56.40000 +1.00	57.48	54.26	55.50	117,135
21 Dec 18	55.40000 -3.25	60.94	55.05	58.94	896,199
20 Dec 18	58.65000 -1.89	61.81	57.06	60.77	505,124
19 Dec 18	60.54000 -1.67	64.74	59.90	61.92	319,260
18 Dec 18	62.21000 -3.17	68.88	61.33	65.45	363,621
17 Dec 18	65.38000 -3.08	68.77	64.85	67.83	351,569
14 Dec 18	68.46000 -2.03	71.10	68.31	69.47	255,043
13 Dec 18	70.49000 -0.89	74.95	70.40	71.70	246,993
12 Dec 18	71.38000 -0.31	73.11	70.51	71.98	240,247
11 Dec 18	71.69000 +0.88	72.82	70.52	70.83	119,674
10 Dec 18	70.81000 -1.17	73.34	69.66	71.76	263,935
07 Dec 18	71.98000 +0.39	73.24	70.44	71.68	271,470
06 Dec 18	71.59000 +2.51	72.18	65.90	67.64	209,604
04 Dec 18	69.08000 -3.17	73.44	68.76	71.87	351,087
03 Dec 18	72.25000 -2.33	77.19	69.68	77.19	332,932
30 Nov 18	74.58000 +1.05	75.45	72.65	73.57	215,502
29 Nov 18	73.53000 +0.42	74.85	72.21	72.89	291,126
28 Nov 18	73.11000 -0.61	74.73	71.03	74.73	250,769
27 Nov 18	73.72000 -2.84	76.02	71.44	75.90	208,756
26 Nov 18	76.56000 +2.61	76.80	72.71	74.39	218,439
23 Nov 18	73.95000 +0.94	75.63	71.46	71.91	184,747
21 Nov 18	73.01000 +3.96	73.98	69.75	70.96	261,623
20 Nov 18	69.05000 +1.25	69.96	64.51	66.21	242,347
19 Nov 18	67.80000 -0.78	68.64	65.20	67.80	360,021
16 Nov 18	68.58000 +4.09	68.68	63.59	63.59	400,590
15 Nov 18	64.49000 -0.38	66.02	62.56	64.33	465,008
14 Nov 18	64.87000 -5.02	71.34	64.23	70.75	1,306,830
13 Nov 18	69.89000 -0.71	74.27	69.86	71.21	417,803
12 Nov 18	70.60000 -1.73	72.22	69.07	72.22	352,759
09 Nov 18	72.33000 -8.71	81.70	68.04	81.31	836,519
08 Nov 18	81.04000 -5.21	87.49	80.90	85.92	344,241
07 Nov 18	86.25000 +5.77	86.70	80.43	80.43	379,630
06 Nov 18	80.48000 +0.14	82.28	79.16	80.21	238,099
05 Nov 18	80.34000 -0.88	83.89	78.42	81.22	211,569
02 Nov 18	81.22000 -0.90	87.11	80.50	82.50	322,919
01 Nov 18	82.12000 +7.40	82.33	75.15	75.40	345,174
31 Oct 18	74.72000 +3.76	75.91	70.46	72.04	308,828
30 Oct 18	70.96000 +1.35	72.61	69.25	69.38	238,894
29 Oct 18	69.61000 -3.44	75.05	67.83	74.38	289,520
26 Oct 18	73.05000 -2.58	75.69	71.24	74.18	158,469
25 Oct 18	75.63000 +4.21	77.68	71.89	72.10	482,179
24 Oct 18	71.42000 -5.08	77.50	71.35	76.78	364,187
23 Oct 18	76.50000 +0.12	78.50	71.79	74.62	205,003
22 Oct 18	76.38000 -2.37	79.74	75.44	78.84	309,300
19 Oct 18	78.75000 -2.50	82.20	77.35	81.26	334,381
18 Oct 18	81.25000 -0.11	83.22	80.00	80.00	270,611
17 Oct 18	81.36000 +0.12	82.00	78.42	81.22	195,465
16 Oct 18	81.24000 +5.29	81.58	74.65	75.95	422,503
15 Oct 18	75.95000 -2.69	80.82	74.44	78.12	262,765
12 Oct 18	78.64000 -1.00	81.71	76.18	81.28	426,909
11 Oct 18	79.64000 -3.35	83.50	77.31	82.88	476,177
10 Oct 18	82.99000 -4.11	86.95	82.48	86.59	487,323
09 Oct 18	87.10000 -3.34	91.59	86.09	89.78	342,975
08 Oct 18	90.44000 -2.49	93.50	88.02	92.61	299,693
05 Oct 18	92.93000 -1.39	96.28	91.64	94.30	381,968
04 Oct 18	94.32000 -2.36	97.89	92.85	96.53	274,577
03 Oct 18	96.68000 +3.17	97.94	93.37	93.61	308,391
02 Oct 18	93.51000 -5.73	100.49	91.12	99.47	698,774
01 Oct 18	99.24000 -0.53	100.97	98.19	100.15	410,085
28 Sep 18	99.77000 +2.62	100.39	96.79	96.98	403,993
27 Sep 18	97.15000 -2.99	101.55	93.98	101.55	389,674
26 Sep 18	100.14000 +5.68	103.83	95.52	98.89	1,799,544
25 Sep 18	94.46000 -7.49	101.49	93.00	100.11	726,891
24 Sep 18	101.95000 +9.15	110.00	89.93	90.01	2,298,664
21 Sep 18	92.80000 +0.50	94.96	91.40	91.97	1,070,531
20 Sep 18	92.30000 +2.09	92.46	89.65	90.25	350,548
19 Sep 18	90.21000 +2.13	90.67	86.11	87.80	229,114
18 Sep 18	88.08000 -0.27	90.25	85.59	88.32	355,206
17 Sep 18	88.35000 +2.24	90.25	85.60	86.47	374,293
14 Sep 18	86.11000 +0.49	89.58	84.35	86.58	437,712
13 Sep 18	85.62000 +0.31	87.96	84.49	85.59	148,284
12 Sep 18	85.31000 -0.10	85.91	81.19	85.68	295,847
11 Sep 18	85.41000 -1.59	87.32	84.37	86.61	225,004
10 Sep 18	87.00000 -0.77	88.28	85.32	88.28	172,500
07 Sep 18	87.77000 +1.63	89.98	85.59	85.96	364,362
06 Sep 18	86.14000 -3.93	90.12	84.27	89.89	267,461
05 Sep 18	90.07000 +0.47	90.82	88.01	89.99	185,014
04 Sep 18	89.60000 +0.96	89.94	87.67	88.95	193,960
31 Aug 18	88.64000 -0.07	89.92	87.60	88.44	128,695
30 Aug 18	88.71000 +0.96	89.35	86.09	87.33	176,272
29 Aug 18	87.75000 +0.20	88.55	86.58	88.00	296,195
28 Aug 18	87.55000 +0.91	88.24	82.24	88.07	260,184
27 Aug 18	86.64000 +0.70	87.24	85.01	86.44	247,766
24 Aug 18	85.94000 +0.29	86.58	84.52	86.17	140,965
23 Aug 18	85.65000 +0.44	85.97	83.36	85.50	191,705
22 Aug 18	85.21000 +2.20	85.23	82.28	82.63	204,606
21 Aug 18	83.01000 +1.93	84.49	81.00	81.37	336,771
20 Aug 18	81.08000 -5.04	86.50	79.92	86.50	630,580
17 Aug 18	86.12000 +0.54	88.00	83.05	85.72	446,344
16 Aug 18	85.58000 +2.96	87.19	82.52	82.95	455,031
15 Aug 18	82.62000 -0.42	83.75	80.28	80.76	340,764
14 Aug 18	83.04000 +1.58	83.29	80.50	81.68	220,660
13 Aug 18	81.46000 -2.00	84.04	77.63	83.65	392,730
10 Aug 18	83.46000 +1.34	84.52	78.47	81.33	262,301
09 Aug 18	82.12000 +0.31	84.00	81.38	81.38	304,941
08 Aug 18	81.81000 -0.09	84.71	78.91	81.64	429,455
07 Aug 18	81.90000 +3.72	84.63	78.50	78.50	414,715
06 Aug 18	78.18000 +3.07	79.16	75.31	75.35	210,989
03 Aug 18	75.11000 -5.29	81.38	74.57	80.23	382,361
02 Aug 18	80.40000 -0.09	81.21	78.57	79.96	140,923
01 Aug 18	80.49000 +2.17	82.00	77.54	79.24	249,009
31 Jul 18	78.32000 -1.08	81.64	77.40	79.91	353,808
30 Jul 18	79.40000 -2.49	82.79	77.20	81.65	604,286
27 Jul 18	81.89000 -1.25	84.45	81.41	82.95	527,114
26 Jul 18	83.14000 +1.57	86.78	80.26	80.84	634,547
25 Jul 18	81.57000 +7.77	82.14	73.44	73.44	542,325
24 Jul 18	73.80000 -3.02	77.34	72.49	77.34	429,850
23 Jul 18	76.82000 +0.31	77.15	74.17	76.20	345,074
20 Jul 18	76.51000 +2.75	76.59	73.17	73.59	348,132
19 Jul 18	73.76000 -2.33	78.39	69.52	78.39	584,904
18 Jul 18	76.09000 +3.18	76.52	72.17	72.86	264,693
17 Jul 18	72.91000 +1.69	73.69	70.28	71.15	250,233
16 Jul 18	71.22000 -0.29	72.75	70.17	71.36	212,739
13 Jul 18	71.51000 -2.82	74.74	71.42	74.33	213,836
12 Jul 18	74.33000 +1.70	74.37	71.64	73.18	319,992
11 Jul 18	72.63000 +1.19	73.24	69.66	70.82	196,124
10 Jul 18	71.44000 -1.01	74.06	70.81	72.52	290,555
09 Jul 18	72.45000 +1.05	73.69	70.02	72.32	265,680
06 Jul 18	71.40000 +2.67	71.75	67.91	69.25	238,393
05 Jul 18	68.73000 -4.13	75.13	68.32	73.12	299,168
03 Jul 18	72.86000 -2.69	76.30	72.49	75.88	365,407
02 Jul 18	75.55000 +4.51	75.86	70.45	70.58	355,950
29 Jun 18	71.04000 -0.24	74.93	70.09	71.72	508,913
28 Jun 18	71.28000 +1.27	71.84	68.11	69.87	284,970
27 Jun 18	70.01000 -5.49	76.28	69.90	75.65	475,773
26 Jun 18	75.50000 +1.01	75.96	72.72	74.51	314,103
25 Jun 18	74.49000 -0.42	77.57	72.62	73.73	259,053
22 Jun 18	74.91000 +3.36	76.29	70.44	72.41	558,638
21 Jun 18	71.55000 -5.02	77.11	70.27	76.83	351,854
20 Jun 18	76.57000 +0.09	77.90	75.74	77.18	216,502
19 Jun 18	76.48000 -4.27	80.72	75.12	79.27	311,550
18 Jun 18	80.75000 +5.50	81.51	74.63	74.63	432,203
15 Jun 18	75.25000 +0.34	75.63	72.79	74.00	1,157,412
14 Jun 18	74.91000 +4.37	75.49	69.65	70.73	322,345
13 Jun 18	70.54000 +0.05	72.09	67.63	70.66	363,745
12 Jun 18	70.49000 +0.18	71.94	69.38	70.49	318,208
11 Jun 18	70.31000 -1.02	72.04	66.39	71.35	648,459
08 Jun 18	71.33000 -1.13	74.32	70.51	72.69	301,237
07 Jun 18	72.46000 -3.43	76.39	71.59	76.08	335,921
06 Jun 18	75.89000 -2.69	79.99	75.01	76.10	234,577
05 Jun 18	78.58000 -0.76	80.32	77.89	79.57	245,952
04 Jun 18	79.34000 +2.76	79.46	75.32	76.90	393,819
01 Jun 18	76.58000 -1.22	78.67	76.17	78.41	297,512
31 May 18	77.80000 +0.82	78.97	76.59	76.85	395,199
30 May 18	76.98000 -0.12	79.24	74.96	77.48	222,732
29 May 18	77.10000 -0.80	78.52	75.73	78.00	310,727
25 May 18	77.90000 -4.77	82.17	75.00	82.17	645,060
24 May 18	82.67000 +0.69	83.78	78.23	81.57	440,115
23 May 18	81.98000 -4.22	87.59	81.08	85.99	344,589
22 May 18	86.20000 -0.75	87.68	84.59	87.68	307,069
21 May 18	86.95000 -0.62	89.43	86.61	87.89	207,392
18 May 18	87.57000 -1.82	90.57	86.56	89.61	280,454
17 May 18	89.39000 +0.50	90.20	88.25	89.28	212,487
16 May 18	88.89000 -0.43	90.52	88.22	89.48	308,919
15 May 18	89.32000 -0.42	89.75	85.83	89.15	210,097
14 May 18	89.74000 -0.07	90.23	86.98	89.72	370,072
11 May 18	89.81000 +0.06	91.42	86.56	88.00	538,092
10 May 18	89.75000 +0.05	91.38	87.09	89.48	187,918
09 May 18	89.70000 +1.06	91.57	80.96	86.42	350,681
08 May 18	88.64000 -0.64	89.28	85.93	89.28	235,736
07 May 18	89.28000 -4.35	93.62	88.28	93.51	288,074
04 May 18	93.63000 -1.04	95.04	91.54	95.04	308,177
03 May 18	94.67000 +0.65	96.55	92.10	93.36	253,895
02 May 18	94.02000 -2.31	97.20	93.32	95.37	182,012
01 May 18	96.33000 +2.55	96.65	92.68	93.66	276,434
30 Apr 18	93.78000 +0.54	97.00	93.67	94.03	268,265
27 Apr 18	93.24000 +5.46	95.20	87.56	88.24	349,637
26 Apr 18	87.78000 +2.43	88.73	85.18	85.76	151,292
25 Apr 18	85.35000 -1.67	88.73	84.01	87.41	313,244
24 Apr 18	87.02000 -6.13	95.64	86.84	92.85	245,792
23 Apr 18	93.15000 +1.48	93.93	89.55	91.98	317,188
20 Apr 18	91.67000 +0.80	92.73	90.00	90.39	218,266
19 Apr 18	90.87000 -1.75	94.64	89.75	92.01	205,972
18 Apr 18	92.62000 +1.11	94.76	90.50	91.69	257,193
17 Apr 18	91.51000 +4.02	92.09	86.31	87.34	217,371
16 Apr 18	87.49000 -0.71	90.72	83.67	88.89	369,413
13 Apr 18	88.20000 -2.91	93.73	87.13	91.31	456,202
12 Apr 18	91.11000 +1.63	93.55	89.11	89.59	325,648
11 Apr 18	89.48000 -0.01	92.14	88.38	89.43	253,444
10 Apr 18	89.49000 +1.39	90.99	87.40	89.05	331,544
09 Apr 18	88.10000 +2.59	92.08	85.86	85.86	405,434
06 Apr 18	85.51000 -1.81	89.91	84.59	86.64	505,734
05 Apr 18	87.32000 -7.03	94.44	84.75	93.88	793,396
04 Apr 18	94.35000 +4.31	95.09	78.95	84.00	1,390,501
03 Apr 18	90.04000 -3.98	95.99	88.63	95.08	626,477
02 Apr 18	94.02000 -10.06	108.57	90.49	104.00	698,647
29 Mar 18	104.08000 -3.93	109.18	96.62	109.18	1,154,590
28 Mar 18	108.01000 +0.49	109.37	94.27	107.11	812,400
27 Mar 18	107.52000 -6.31	122.48	106.63	114.58	1,945,767
26 Mar 18	113.83000 +3.36	114.58	108.31	112.55	628,922
23 Mar 18	110.47000 +0.34	112.75	109.89	110.49	156,996
22 Mar 18	110.13000 -4.64	113.36	109.77	113.36	208,688
21 Mar 18	114.77000 +1.04	120.41	113.69	114.09	194,028
20 Mar 18	113.73000 +4.31	116.48	107.57	108.99	244,444
19 Mar 18	109.42000 -3.12	112.55	107.26	112.55	304,336
16 Mar 18	112.54000 +0.48	114.08	109.25	111.73	602,695
15 Mar 18	112.06000 -4.11	119.02	111.01	116.90	297,708
14 Mar 18	116.17000 +2.75	116.70	111.67	113.21	357,102
13 Mar 18	113.42000 +0.12	115.29	111.00	113.75	347,744
12 Mar 18	113.30000 -3.57	117.37	111.00	116.55	333,007
09 Mar 18	116.87000 -0.31	118.93	114.29	117.59	299,576
08 Mar 18	117.18000 -5.68	124.84	116.44	123.70	197,945
07 Mar 18	122.86000 +2.81	124.69	113.07	118.56	354,295
06 Mar 18	120.05000 +1.08	126.53	117.30	118.76	498,019
05 Mar 18	118.97000 -9.58	133.89	118.35	128.11	374,759
02 Mar 18	128.55000 +5.66	128.79	121.30	122.45	215,781
01 Mar 18	122.89000 +0.13	125.14	118.51	123.13	168,520
28 Feb 18	122.76000 -2.50	127.29	122.53	125.15	139,187
27 Feb 18	125.26000 -1.12	127.74	123.27	126.94	248,884
26 Feb 18	126.38000 +3.26	127.29	121.52	123.55	219,029
23 Feb 18	123.12000 +3.69	123.32	118.01	119.38	125,395
22 Feb 18	119.43000 -1.62	125.37	119.17	122.67	124,344
21 Feb 18	121.05000 +0.02	124.49	120.12	121.06	105,557
20 Feb 18	121.03000 -5.42	134.00	120.78	127.50	223,311
16 Feb 18	126.45000 +6.59	127.67	119.32	119.32	187,663
15 Feb 18	119.86000 -4.91	128.35	118.22	127.23	274,857
14 Feb 18	124.77000 +10.61	132.46	113.45	113.85	479,374
13 Feb 18	114.16000 +6.87	114.78	105.64	106.28	230,072
12 Feb 18	107.29000 +2.96	108.00	103.60	105.53	241,172
09 Feb 18	104.33000 -0.47	106.94	97.92	105.72	299,268
08 Feb 18	104.80000 -7.13	111.65	104.69	111.65	376,810
07 Feb 18	111.93000 +9.58	113.76	102.40	102.40	375,514
06 Feb 18	102.35000 +1.85	102.43	91.01	95.28	384,381
05 Feb 18	100.50000 -4.31	106.38	99.12	103.50	189,730
02 Feb 18	104.81000 -0.69	107.99	104.69	105.04	223,556
01 Feb 18	105.50000 +0.11	107.23	103.99	105.50	229,328
31 Jan 18	105.39000 -1.30	108.15	105.00	107.83	199,774
30 Jan 18	106.69000 -3.82	109.93	105.45	109.28	315,569
29 Jan 18	110.51000 +3.67	110.99	107.01	107.56	370,004
26 Jan 18	106.84000 -6.67	115.19	106.20	114.41	394,595
25 Jan 18	113.51000 -3.40	126.23	112.47	124.98	479,412
24 Jan 18	116.91000 +2.12	118.07	113.05	115.00	260,880
23 Jan 18	114.79000 +0.01	117.70	112.90	115.66	353,500
22 Jan 18	114.77500 -0.14	119.90	114.19	115.99	315,061
19 Jan 18	114.91000 +4.46	116.26	110.66	110.67	385,803
18 Jan 18	110.45000 -1.11	112.30	110.00	111.28	180,483
17 Jan 18	111.56000 +1.53	113.74	109.91	111.20	136,755
16 Jan 18	110.03000 -2.37	116.67	109.51	113.40	242,271
12 Jan 18	112.40000 +2.20	114.11	109.03	110.19	285,724
11 Jan 18	110.20000 -1.09	112.27	108.72	112.13	262,730
10 Jan 18	111.29000 +7.77	114.47	103.10	103.36	824,487
09 Jan 18	103.52000 +0.95	103.99	101.67	102.75	284,118
08 Jan 18	102.57000 +1.09	103.98	99.36	100.65	278,530
05 Jan 18	101.48000 -1.49	104.73	100.81	103.37	311,279
04 Jan 18	102.97000 +1.99	104.87	99.82	100.97	344,441
03 Jan 18	100.98000 +0.40	102.21	97.86	98.29	269,400
02 Jan 18	100.58000 -0.14	103.16	98.18	101.71	359,326
29 Dec 17	100.72000 +0.38	102.01	98.58	100.50	242,171
28 Dec 17	100.34000 -0.46	102.63	99.51	101.03	203,262
27 Dec 17	100.80000 +0.78	101.80	99.52	100.02	431,622
26 Dec 17	100.02000 +1.45	100.54	95.72	98.29	213,305
22 Dec 17	98.57000 +4.67	99.00	93.36	93.36	285,594
21 Dec 17	93.90000 +2.07	94.11	91.63	91.87	280,000
20 Dec 17	91.83000 -0.17	92.78	90.64	92.78	193,490
19 Dec 17	92.00000 +0.08	93.85	91.05	92.45	244,736
18 Dec 17	91.92000 -0.04	95.66	90.53	94.42	431,284
15 Dec 17	91.96000 +3.21	93.41	85.22	88.91	1,927,794
14 Dec 17	88.75000 +0.73	89.99	86.62	88.31	293,930
13 Dec 17	88.02000 +0.91	89.09	85.04	86.84	373,260
12 Dec 17	87.11000 -0.84	88.99	83.98	88.12	433,042
11 Dec 17	87.95000 +0.11	89.79	86.25	87.79	271,198
08 Dec 17	87.84000 -0.98	90.80	86.25	89.76	207,048
07 Dec 17	88.82000 +6.87	89.89	82.24	82.24	571,245
06 Dec 17	81.95000 -2.77	85.26	81.53	84.31	185,057
05 Dec 17	84.72000 -0.70	87.74	84.64	85.65	196,912
04 Dec 17	85.42000 +1.03	87.57	82.58	85.87	269,038
01 Dec 17	84.39000 +0.34	88.17	81.78	84.73	178,353
30 Nov 17	84.05000 +4.28	85.80	80.42	80.71	431,701
29 Nov 17	79.77000 -1.77	84.58	78.00	82.01	343,722
28 Nov 17	81.54000 +1.76	81.83	77.33	80.45	410,276
27 Nov 17	79.78000 -1.68	83.08	78.25	81.33	321,746
24 Nov 17	81.46000 +3.28	83.50	78.47	78.57	201,613
22 Nov 17	78.18000 -1.05	81.85	77.30	79.51	203,714
21 Nov 17	79.23000 +3.97	79.45	75.15	75.53	297,320
20 Nov 17	75.26000 -1.38	77.00	74.07	76.64	295,797
17 Nov 17	76.64000 +1.78	79.18	74.54	74.54	340,201
16 Nov 17	74.86000 +2.97	78.98	72.05	72.05	507,019
15 Nov 17	71.89000 +0.81	72.12	69.69	71.81	254,963
14 Nov 17	71.08000 -0.15	73.88	69.27	71.71	445,868
13 Nov 17	71.23000 +4.73	71.70	66.28	66.33	382,858
10 Nov 17	66.50000 -0.60	68.10	65.93	67.30	199,959
09 Nov 17	67.10000 +1.51	69.62	64.72	66.01	327,680
08 Nov 17	65.59000 +0.23	66.81	64.88	65.16	198,928
07 Nov 17	65.36000 +0.59	65.91	63.76	65.69	178,708
06 Nov 17	64.77000 -0.20	66.43	64.00	65.28	124,332
03 Nov 17	64.97000 -1.03	67.49	64.53	66.00	182,958
02 Nov 17	66.00000 +1.05	67.00	64.71	65.18	243,342
01 Nov 17	64.95000 -1.08	67.04	63.82	66.14	215,385
31 Oct 17	66.03000 +0.54	67.24	64.40	65.67	183,601
30 Oct 17	65.49000 +0.77	66.28	63.94	64.51	143,322
27 Oct 17	64.72000 -3.09	68.21	64.35	67.62	555,589
26 Oct 17	67.81000 +1.24	68.93	65.03	66.00	466,791
25 Oct 17	66.57000 +1.73	66.93	64.35	64.51	327,616
24 Oct 17	64.84000 +0.32	65.67	64.00	65.08	248,265
23 Oct 17	64.52000 -0.15	66.20	64.09	65.18	347,441
20 Oct 17	64.67000 -2.07	67.38	62.75	67.38	240,327
19 Oct 17	66.74000 +3.30	66.82	62.64	62.64	383,844
18 Oct 17	63.44000 -2.08	65.33	60.42	65.33	540,594
17 Oct 17	65.52000 -1.20	68.18	65.47	66.70	761,186
16 Oct 17	66.72000 -2.83	70.04	66.25	69.95	797,433
13 Oct 17	69.55000 -1.25	72.15	68.45	70.85	2,051,281
12 Oct 17	70.80000 +0.86	72.84	69.10	70.10	433,438
11 Oct 17	69.94000 -0.47	74.00	67.10	70.10	1,201,227
10 Oct 17	70.41000 +35.41	70.48	50.00	53.21	5,820,321
09 Oct 17	35.00000 -0.68	35.63	34.56	35.42	169,271
06 Oct 17	35.68000 -0.27	36.31	34.98	35.96	235,100
05 Oct 17	35.95000 +0.74	35.97	34.89	35.37	123,518
04 Oct 17	35.21000 -0.09	35.43	34.73	35.15	157,757
03 Oct 17	35.30000 -0.24	35.80	34.63	35.50	212,865
02 Oct 17	35.54000 +0.59	35.80	35.00	35.13	205,870
29 Sep 17	34.95000 +0.24	35.15	34.44	34.44	214,849
28 Sep 17	34.71000 +0.33	34.91	33.92	34.50	96,324
27 Sep 17	34.38000 +0.64	35.34	33.76	34.00	181,007
26 Sep 17	33.74000 -0.27	34.01	33.62	34.01	89,576
25 Sep 17	34.01000 -0.09	34.60	33.57	33.80	247,503
22 Sep 17	34.10000 -0.43	34.71	33.85	34.70	109,719
21 Sep 17	34.53000 -0.12	35.06	34.25	34.70	108,622
20 Sep 17	34.65000 -0.13	35.80	34.16	35.37	149,545
19 Sep 17	34.78000 -1.02	35.96	34.23	35.81	252,563
18 Sep 17	35.80000 +3.73	37.62	32.15	32.96	1,021,381
15 Sep 17	32.07000 +0.62	32.21	30.84	32.04	968,125
14 Sep 17	31.45000 -1.14	32.61	31.30	32.40	423,130
13 Sep 17	32.59000 +0.50	33.00	31.50	32.17	333,618
12 Sep 17	32.09000 -0.31	33.58	31.88	32.40	338,403
11 Sep 17	32.40000 +0.56	32.47	31.50	32.02	466,560
08 Sep 17	31.84000 +0.16	32.10	31.30	31.66	296,991
07 Sep 17	31.68000 +1.12	32.05	30.58	30.60	725,345
06 Sep 17	30.56000 +1.14	31.00	29.36	29.36	347,442
05 Sep 17	29.42000 -0.16	30.05	27.75	29.40	370,709
01 Sep 17	29.58000 +1.61	30.00	27.64	27.95	251,361
31 Aug 17	27.97000 +2.20	28.03	25.96	26.00	251,422
30 Aug 17	25.77000 +0.59	25.79	24.93	25.05	125,465
29 Aug 17	25.18000 +0.51	25.80	24.00	24.49	170,214
28 Aug 17	24.67000 +0.82	24.83	23.61	23.79	91,851
25 Aug 17	23.85000 +1.57	23.96	22.31	22.59	253,944
24 Aug 17	22.28000 +1.15	22.65	21.05	21.33	154,623
23 Aug 17	21.13000 -0.32	21.54	21.08	21.21	79,358
22 Aug 17	21.45000 +0.26	21.68	20.89	21.20	98,722
21 Aug 17	21.19000 -0.87	22.10	21.00	22.10	699,868
18 Aug 17	22.06000 +0.77	22.88	21.00	21.07	184,578
17 Aug 17	21.29000 +0.03	21.97	20.80	21.23	756,894
16 Aug 17	21.26000 +0.58	21.30	20.49	20.64	287,671
15 Aug 17	20.68000 -0.95	21.99	20.12	21.72	411,228
14 Aug 17	21.63000 -0.36	22.46	21.52	22.28	104,557
11 Aug 17	21.99000 +0.51	22.84	21.07	22.80	290,444
10 Aug 17	21.48000 -0.33	22.50	21.04	21.86	224,646
09 Aug 17	21.81000 +0.28	22.14	21.17	21.32	115,457
08 Aug 17	21.53000 -1.25	22.96	21.37	22.96	128,321
07 Aug 17	22.78000 +0.81	23.12	21.10	22.00	645,430
04 Aug 17	21.97000 +0.36	22.59	21.00	21.59	158,895
03 Aug 17	21.61000 -1.66	24.08	21.30	22.86	222,108
02 Aug 17	23.27000 -0.66	24.30	22.83	23.69	124,848
01 Aug 17	23.93000 -0.40	24.45	23.05	24.41	174,107
31 Jul 17	24.33000 -0.17	25.09	24.02	24.50	137,782
28 Jul 17	24.50000 -1.03	26.41	24.42	25.26	119,337
27 Jul 17	25.53000 -0.24	26.41	24.72	25.78	394,429
26 Jul 17	25.77000 -2.13	28.00	23.57	27.90	351,694
25 Jul 17	27.90000 -2.65	30.25	27.90	30.25	219,776
24 Jul 17	30.55000 +3.29	30.71	27.13	27.20	50,375
21 Jul 17	27.26000 +0.16	27.86	27.04	27.38	28,009
20 Jul 17	27.10000 -0.13	27.39	26.75	27.01	22,950
19 Jul 17	27.23000 +0.32	27.42	26.19	26.91	28,202
18 Jul 17	26.91000 -0.92	28.12	26.20	27.23	28,548
17 Jul 17	27.83000 +1.57	28.45	26.20	26.20	58,430
14 Jul 17	26.26000 +0.11	27.12	25.69	25.92	46,374
13 Jul 17	26.15000 +0.72	26.23	25.13	25.30	48,679
12 Jul 17	25.43000 +0.72	25.94	24.80	24.95	45,404
11 Jul 17	24.71000 +0.45	25.04	24.00	24.46	42,062
10 Jul 17	24.26000 -0.02	24.94	23.80	23.98	26,135
07 Jul 17	24.28000 +0.08	24.31	24.00	24.20	20,872
06 Jul 17	24.20000 +0.10	24.51	23.94	23.95	18,681
05 Jul 17	24.10000 -0.91	24.66	23.88	24.66	45,925
03 Jul 17	25.01000 +1.08	25.25	24.28	24.63	11,599
30 Jun 17	23.93000 -0.88	25.08	23.77	23.88	29,270
29 Jun 17	24.81000 -0.16	25.40	24.24	24.45	34,223
28 Jun 17	24.97000 +0.16	25.23	24.29	24.50	38,972
27 Jun 17	24.81000 -0.38	26.20	24.60	24.76	48,691
26 Jun 17	25.19000 +0.30	25.40	24.04	24.73	51,794
23 Jun 17	24.89000 +0.84	24.91	23.50	24.00	97,569
22 Jun 17	24.05000 +0.65	24.12	23.28	23.55	125,626
21 Jun 17	23.40000 -0.74	24.03	23.21	24.00	120,137
20 Jun 17	24.14000 +0.00	24.65	23.83	24.30	47,968
19 Jun 17	24.14000 +0.42	24.55	23.66	23.83	53,237
16 Jun 17	23.72000 +0.32	24.65	22.54	22.97	100,985
15 Jun 17	23.40000 +0.26	24.17	22.36	22.88	95,153
14 Jun 17	23.14000 +0.81	23.48	21.70	22.16	44,330
13 Jun 17	22.33000 +0.28	22.58	21.51	22.09	28,100
12 Jun 17	22.05000 -0.40	22.85	21.73	22.62	61,560
09 Jun 17	22.45000 -0.20	23.29	22.02	22.65	86,534
08 Jun 17	22.65000 +3.36	22.90	19.14	19.14	75,617
07 Jun 17	19.29000 -3.72	23.34	18.15	23.02	165,088
06 Jun 17	23.01000 +0.58	23.74	22.45	22.45	51,649
05 Jun 17	22.43000 -2.63	26.20	22.07	24.95	96,460
02 Jun 17	25.06000 +0.24	25.67	24.63	24.63	68,969
01 Jun 17	24.82000 -0.77	26.31	24.02	26.03	80,022
31 May 17	25.59000 -0.40	27.38	25.02	27.38	53,708
30 May 17	25.99000 +0.29	26.19	25.43	25.47	8,851
26 May 17	25.70000 -1.00	26.55	25.55	26.15	56,587
25 May 17	26.70000 +0.28	26.94	26.15	26.15	86,650
24 May 17	26.42000 -0.87	27.35	26.08	27.27	51,756
23 May 17	27.29000 +0.38	27.50	26.35	26.35	29,679
22 May 17	26.91000 +0.01	26.93	26.54	26.75	11,059
19 May 17	26.90000 +0.26	27.22	26.48	26.48	14,695
18 May 17	26.64000 -0.10	28.00	25.64	26.12	43,346
17 May 17	26.74000 -0.81	27.48	26.35	27.33	67,161
16 May 17	27.55000 +1.16	27.69	26.46	26.80	72,627
15 May 17	26.39000 +0.10	26.39	25.69	26.28	41,825
12 May 17	26.29000 -0.39	26.78	25.68	26.12	44,211
11 May 17	26.68000 +1.04	26.92	25.60	26.08	98,752
10 May 17	25.64000 -0.17	25.89	25.64	25.89	1,985
09 May 17	25.81000 -0.27	26.36	24.28	26.07	39,129
08 May 17	26.08000 -0.06	26.37	25.70	25.90	15,584
05 May 17	26.14000 +0.35	26.73	25.06	25.64	16,420
04 May 17	25.79000 -0.31	26.52	25.35	25.35	21,456
03 May 17	26.10000 -0.14	27.05	24.70	25.81	29,207
02 May 17	26.24000 +0.02	27.28	25.60	26.40	20,073
01 May 17	26.22000 -0.46	26.53	24.57	26.53	15,980
28 Apr 17	26.68000 -0.27	27.80	26.53	27.01	39,931
27 Apr 17	26.95000 +0.15	27.35	25.53	26.95	56,716
26 Apr 17	26.80000 +1.41	27.62	25.20	25.29	53,225
25 Apr 17	25.39000 +0.61	25.90	24.18	24.68	76,997
24 Apr 17	24.78000 +0.26	25.05	24.07	24.81	74,750
21 Apr 17	24.52000 -0.15	25.47	24.31	24.58	64,723
20 Apr 17	24.67000 +0.03	25.39	24.50	24.86	36,854
19 Apr 17	24.64000 +0.36	24.96	24.20	24.50	62,766
18 Apr 17	24.28000 -0.67	25.63	23.64	25.00	111,353
17 Apr 17	24.95000 +0.21	25.66	24.33	25.00	66,319
13 Apr 17	24.74000 -0.64	25.14	24.44	25.14	11,165
12 Apr 17	25.38000 +0.38	25.92	24.97	25.15	52,474
11 Apr 17	25.00000 -0.11	25.25	23.51	25.17	59,800
10 Apr 17	25.11000 +0.42	25.74	24.50	24.89	42,743
07 Apr 17	24.69000 -0.20	25.22	23.84	25.09	46,244
06 Apr 17	24.89000 -1.09	25.56	22.40	25.46	68,302
05 Apr 17	25.98000 -1.31	27.29	25.58	27.29	121,545
04 Apr 17	27.29000 -0.61	28.40	27.00	27.89	116,274
03 Apr 17	27.90000 +0.15	28.23	27.58	27.70	62,177
31 Mar 17	27.75000 -1.03	29.50	27.38	29.17	524,714
30 Mar 17	28.78000 +0.90	29.96	28.00	28.00	118,372
29 Mar 17	27.88000 +0.18	28.42	27.41	27.91	67,431
28 Mar 17	27.70000 +0.17	28.22	27.29	27.60	61,357
27 Mar 17	27.53000 -0.21	28.23	27.05	27.53	106,158
24 Mar 17	27.74000 +0.14	27.99	26.71	27.30	65,480
23 Mar 17	27.60000 +0.57	28.00	26.90	27.00	84,373
22 Mar 17	27.03000 -0.49	27.94	26.68	27.54	33,874
21 Mar 17	27.52000 +0.13	27.80	27.02	27.35	100,604
20 Mar 17	27.39000 +0.87	27.95	26.60	26.60	81,675
17 Mar 17	26.52000 -0.01	27.08	26.36	26.70	303,745
16 Mar 17	26.53000 +0.60	26.92	25.90	26.14	144,960
15 Mar 17	25.93000 -0.46	26.61	25.61	26.24	81,509
14 Mar 17	26.39000 +0.83	27.79	24.29	25.55	133,988
13 Mar 17	25.56000 +2.36	26.60	23.00	23.60	97,047
10 Mar 17	23.20000 +0.10	23.53	22.90	23.48	77,377
09 Mar 17	23.10000 +0.15	24.12	22.59	22.97	45,309
08 Mar 17	22.95000 -0.90	24.50	22.38	24.22	96,201
07 Mar 17	23.85000 +0.85	24.22	23.10	23.10	45,063
06 Mar 17	23.00000 +0.34	23.50	22.83	22.83	108,954
03 Mar 17	22.66000 -0.12	23.65	22.25	23.00	78,771
02 Mar 17	22.78000 -0.29	23.53	21.93	23.05	86,081
01 Mar 17	23.07000 -0.78	24.05	22.51	23.85	95,492
28 Feb 17	23.85000 -0.15	24.30	23.63	23.79	53,138
27 Feb 17	24.00000 -0.60	24.74	23.42	24.74	113,976
24 Feb 17	24.60000 +1.03	26.41	22.30	22.30	119,067
23 Feb 17	23.57000 +0.42	23.94	22.45	23.42	223,257
22 Feb 17	23.15000 -0.58	24.40	22.89	24.40	194,855
21 Feb 17	23.73000 -0.16	25.43	23.51	24.25	131,093
17 Feb 17	23.89000 +1.34	23.89	21.68	23.14	80,783
16 Feb 17	22.55000 -0.95	24.95	22.16	24.00	134,821
15 Feb 17	23.50000 -0.09	23.72	22.40	23.23	81,272
14 Feb 17	23.59000 +0.42	23.59	22.65	23.41	64,589
13 Feb 17	23.17000 +0.65	23.43	22.22	22.50	105,717
10 Feb 17	22.52000 +2.37	22.60	19.72	20.76	133,194
09 Feb 17	20.15000 +0.34	20.25	19.55	20.00	55,570
08 Feb 17	19.81000 +1.27	20.00	18.39	18.48	65,796
07 Feb 17	18.54000 -0.30	19.50	18.18	19.33	29,829
06 Feb 17	18.84000 +1.31	19.50	17.56	17.89	128,734
03 Feb 17	17.53000 +0.63	18.14	16.49	16.99	38,279
02 Feb 17	16.90000 +0.28	17.00	16.06	16.82	55,813
01 Feb 17	16.62000 -0.33	17.26	16.59	17.26	102,465
31 Jan 17	16.95000 -0.21	17.11	16.80	17.05	51,614
30 Jan 17	17.16000 -0.37	17.71	17.05	17.16	86,925
27 Jan 17	17.53000 +0.53	18.35	16.38	16.81	264,068
26 Jan 17	17.00000 +0.00	17.72	15.17	16.00	3,318,286