FUNDMANAGER.co.uk

Hutchison China

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.74000 +0.56	14.94	14.62	14.69	50,929
19 Oct 26	14.18000 +0.13	14.40	14.01	14.08	28,369
16 Oct 26	14.05000 +0.11	14.28	14.05	14.15	22,408
15 Oct 26	13.94000 +0.46	13.95	13.52	13.52	51,860
14 Oct 26	13.48000 -0.02	13.99	13.47	13.51	81,771
13 Oct 26	13.50000 -0.18	13.58	13.28	13.52	36,957
12 Oct 26	13.68000 -0.42	14.00	13.58	14.00	43,780
09 Oct 26	14.10000 +0.43	14.10	13.74	13.74	50,068
08 Oct 26	13.67000 -0.61	13.87	13.51	13.87	45,079
07 Oct 26	14.28000 -0.32	14.35	14.06	14.29	58,034
06 Oct 26	14.60000 +0.29	14.74	14.54	14.55	68,469
05 Oct 26	14.31000 +0.11	14.34	13.90	14.14	65,113
02 Oct 26	14.20000 -0.37	14.34	14.10	14.31	45,736
01 Oct 26	14.57000 -0.06	14.80	14.57	14.63	70,972
30 Sep 26	14.63000 +0.48	14.93	14.45	14.45	78,124
29 Sep 26	14.15000 +0.02	14.29	14.03	14.19	46,202
28 Sep 26	14.13000 +0.19	14.22	13.93	13.93	29,669
25 Sep 26	13.94000 +0.04	14.14	13.91	14.06	71,260
24 Sep 26	13.90000 -0.47	14.08	13.81	13.97	44,297
23 Sep 26	14.37000 +0.30	14.43	14.10	14.13	117,669
22 Sep 26	14.07000 -0.41	14.23	14.01	14.17	37,045
21 Sep 26	14.48000 +0.81	14.55	14.06	14.06	113,628
18 Sep 26	13.67000 -0.15	13.77	13.57	13.68	15,795
17 Sep 26	13.82000 +0.36	13.89	13.60	13.60	35,053
16 Sep 26	13.46000 -0.33	13.62	13.38	13.62	31,207
15 Sep 26	13.79000 +0.13	13.79	13.59	13.68	68,819
14 Sep 26	13.66000 +0.84	13.71	13.35	13.35	114,602
11 Sep 26	12.82000 -0.30	13.06	12.79	13.06	82,740
10 Sep 26	13.12000 -0.45	13.35	13.09	13.35	45,152
09 Sep 26	13.57000 -0.31	13.91	13.51	13.91	95,014
08 Sep 26	13.88000 -0.21	14.05	13.70	14.00	109,123
04 Sep 26	14.09000 -0.02	14.32	14.06	14.25	150,499
03 Sep 26	14.11000 +2.07	14.23	13.51	13.60	511,724
02 Sep 26	12.04000 +0.13	12.15	11.95	11.95	62,305
01 Sep 26	11.91000 -0.21	12.14	11.80	12.14	74,511
31 Aug 26	12.12000 -0.26	12.44	12.08	12.44	76,275
28 Aug 26	12.38000 -0.03	12.48	12.34	12.40	59,141
27 Aug 26	12.41500 +0.06	12.45	12.31	12.31	91,426
26 Aug 26	12.35000 +0.09	12.56	12.34	12.41	62,746
25 Aug 26	12.26000 +0.08	12.30	12.16	12.18	73,558
24 Aug 26	12.18000 -0.45	12.58	12.09	12.58	56,356
21 Aug 26	12.63000 +0.07	12.70	12.55	12.56	64,398
20 Aug 26	12.56000 -0.03	12.67	12.47	12.65	49,945
19 Aug 26	12.59000 -0.05	12.59	12.30	12.30	50,652
18 Aug 26	12.64000 +0.08	12.77	12.48	12.60	284,840
17 Aug 26	12.56000 +0.36	12.90	12.51	12.64	89,210
14 Aug 26	12.20000 +0.04	12.27	12.08	12.19	13,089
13 Aug 26	12.16000 -0.09	12.23	12.00	12.07	77,118
12 Aug 26	12.25000 -0.22	12.40	12.21	12.36	34,284
11 Aug 26	12.47000 -0.08	12.55	12.40	12.55	16,917
10 Aug 26	12.55000 +0.04	12.67	12.44	12.56	44,005
07 Aug 26	12.51000 +0.68	12.56	12.09	12.09	43,352
06 Aug 26	11.83000 +0.28	11.88	11.54	11.54	31,527
05 Aug 26	11.55000 -0.02	11.59	11.50	11.57	21,131
04 Aug 26	11.57000 +0.02	11.64	11.54	11.62	12,663
03 Aug 26	11.55000 +0.42	11.61	11.27	11.38	82,098
31 Jul 26	11.13000 +0.36	11.13	10.90	11.00	38,557
30 Jul 26	10.77000 -0.62	11.21	10.62	11.10	59,659
29 Jul 26	11.39000 +0.19	11.60	11.30	11.36	43,377
28 Jul 26	11.20000 +0.08	11.24	11.04	11.04	27,727
27 Jul 26	11.12000 +0.11	11.22	11.06	11.06	40,121
24 Jul 26	11.01000 +0.05	11.12	10.91	10.96	50,650
23 Jul 26	10.96000 -0.16	11.07	10.93	11.02	45,779
22 Jul 26	11.12000 -0.06	11.40	11.12	11.39	75,082
21 Jul 26	11.18000 -0.14	11.36	11.16	11.34	33,251
20 Jul 26	11.32000 +0.48	11.33	11.11	11.25	78,784
17 Jul 26	10.84000 -0.77	11.02	10.83	11.02	49,332
16 Jul 26	11.61000 +0.02	11.74	11.56	11.56	36,718
15 Jul 26	11.59000 +0.34	11.79	11.37	11.37	65,536
14 Jul 26	11.25000 +0.11	11.33	11.14	11.14	20,769
13 Jul 26	11.14000 +0.07	11.20	11.06	11.06	38,352
10 Jul 26	11.07000 +0.09	11.14	11.00	11.04	37,482
09 Jul 26	10.98000 -0.14	11.18	10.88	11.03	22,050
08 Jul 26	11.12000 +0.04	11.26	11.01	11.26	41,650
07 Jul 26	11.08000 -0.57	11.49	11.02	11.48	56,209
06 Jul 26	11.65000 +0.21	11.81	11.44	11.63	75,005
02 Jul 26	11.44000 +0.66	11.64	11.23	11.32	104,607
01 Jul 26	10.78000 +0.02	11.01	10.75	10.90	93,815
30 Jun 26	10.76000 +0.05	11.00	10.45	10.60	106,811
29 Jun 26	10.71000 +0.54	10.71	10.52	10.55	40,337
26 Jun 26	10.17000 -0.12	10.35	9.98	10.31	48,374
25 Jun 26	10.29000 +0.02	10.47	10.26	10.31	49,970
24 Jun 26	10.27000 +0.11	10.28	10.16	10.16	26,304
23 Jun 26	10.16000 +0.17	10.17	9.95	9.95	22,772
22 Jun 26	9.99000 -0.29	10.19	9.77	10.19	54,888
18 Jun 26	10.28000 +0.16	10.31	10.14	10.27	50,332
17 Jun 26	10.12000 -0.37	10.39	10.01	10.39	50,799
16 Jun 26	10.49000 -0.34	10.60	10.40	10.60	37,184
15 Jun 26	10.83000 -0.13	10.95	10.80	10.93	25,059
12 Jun 26	10.96000 +0.28	11.04	10.81	10.81	31,364
11 Jun 26	10.68000 -0.19	10.89	10.65	10.88	57,664
10 Jun 26	10.87000 +0.24	10.95	10.72	10.72	29,444
09 Jun 26	10.63000 -0.22	10.89	10.40	10.88	54,138
08 Jun 26	10.85000 -0.02	10.99	10.73	10.99	36,564
05 Jun 26	10.87000 -0.30	11.06	10.71	11.06	120,950
04 Jun 26	11.17000 -0.14	11.28	11.00	11.24	97,731
03 Jun 26	11.31000 -0.21	11.52	11.17	11.52	98,631
02 Jun 26	11.52000 +0.12	11.70	11.38	11.59	139,098
01 Jun 26	11.40000 -0.05	11.73	11.29	11.60	143,284
29 May 26	11.45000 +0.22	11.54	11.12	11.40	88,346
28 May 26	11.23000 -0.49	11.38	11.10	11.34	61,975
27 May 26	11.72000 -0.03	11.93	11.51	11.93	44,215
26 May 26	11.75000 -0.24	11.96	11.57	11.96	21,666
22 May 26	11.99000 -0.05	12.12	11.92	12.00	51,714
21 May 26	12.04000 +0.13	12.13	11.72	11.98	53,629
20 May 26	11.91000 -0.15	12.01	11.81	11.92	15,212
19 May 26	12.06000 +0.11	12.48	11.88	11.88	42,197
18 May 26	11.95000 -0.56	12.43	11.83	12.43	62,380
15 May 26	12.51000 -0.18	12.69	12.50	12.52	20,994
14 May 26	12.69000 +0.02	12.79	12.42	12.72	32,596
13 May 26	12.67000 +0.00	12.79	12.63	12.64	28,756
12 May 26	12.67000 -0.20	12.87	12.53	12.87	28,147
11 May 26	12.87000 -0.26	13.13	12.70	13.13	37,666
08 May 26	13.13000 -0.18	13.44	13.13	13.22	16,590
07 May 26	13.31000 -0.12	13.55	13.30	13.41	18,213
06 May 26	13.43000 +0.13	13.51	13.21	13.26	16,437
05 May 26	13.30000 +0.08	13.31	13.16	13.24	17,244
04 May 26	13.22000 -0.08	13.34	13.16	13.33	55,365
01 May 26	13.30000 -0.14	13.50	12.82	13.49	58,699
30 Apr 26	13.44000 +0.08	13.58	13.35	13.37	22,002
29 Apr 26	13.36000 -0.23	13.53	13.21	13.53	26,571
28 Apr 26	13.59000 +0.14	13.74	13.30	13.62	34,998
27 Apr 26	13.45000 -0.55	13.83	13.45	13.83	25,107
24 Apr 26	14.00000 +0.13	14.17	13.78	13.78	19,831
23 Apr 26	13.87000 -0.69	14.50	13.74	14.50	34,410
22 Apr 26	14.56000 -0.31	14.99	14.38	14.99	15,677
21 Apr 26	14.87000 -0.79	15.61	14.78	15.61	23,406
20 Apr 26	15.66000 -0.08	15.73	15.24	15.26	72,990
17 Apr 26	15.74000 +0.38	15.79	15.60	15.60	31,649
16 Apr 26	15.36000 +0.06	15.52	15.30	15.33	18,150
15 Apr 26	15.30000 +0.09	15.43	15.00	15.25	44,291
14 Apr 26	15.21000 -0.07	15.48	15.05	15.30	27,770
13 Apr 26	15.28000 +0.04	15.28	15.04	15.09	22,408
10 Apr 26	15.24000 +0.08	15.25	15.02	15.07	26,285
09 Apr 26	15.16000 +0.18	15.62	14.98	14.98	28,407
08 Apr 26	14.98000 -0.41	15.18	14.70	15.10	37,849
07 Apr 26	15.39000 -0.06	15.52	15.14	15.30	21,887
06 Apr 26	15.45000 +0.03	15.70	15.18	15.48	29,998
02 Apr 26	15.42000 +0.28	15.60	14.85	14.85	36,061
01 Apr 26	15.14000 +0.18	15.50	14.97	15.00	56,839
31 Mar 26	14.96000 +0.66	14.98	14.31	14.38	28,847
30 Mar 26	14.30000 +0.49	14.59	14.02	14.40	176,516
27 Mar 26	13.81000 -0.35	14.14	13.72	13.99	31,582
26 Mar 26	14.16000 +0.01	14.20	13.85	13.85	37,725
25 Mar 26	14.15000 +0.03	14.22	13.91	14.10	10,748
24 Mar 26	14.12000 +0.12	14.12	13.84	13.84	16,626
23 Mar 26	14.00000 +0.06	14.11	13.86	14.10	24,851
20 Mar 26	13.94000 +0.12	13.99	13.71	13.81	22,518
19 Mar 26	13.82000 -0.26	14.05	13.70	13.90	16,154
18 Mar 26	14.07500 -0.23	14.39	14.02	14.25	23,085
17 Mar 26	14.30000 +0.02	14.44	14.22	14.28	5,988
16 Mar 26	14.28000 +0.30	14.46	14.00	14.00	27,767
13 Mar 26	13.98000 -0.21	14.12	13.87	14.12	14,632
12 Mar 26	14.19000 -0.38	14.50	14.09	14.45	25,889
11 Mar 26	14.57000 +0.68	14.96	14.35	14.38	27,022
10 Mar 26	13.89000 +0.12	14.00	13.66	13.78	36,950
09 Mar 26	13.77000 -0.08	14.01	13.50	13.67	35,852
06 Mar 26	13.85000 +0.00	14.01	13.68	13.70	27,238
05 Mar 26	13.85000 +0.20	13.93	13.54	13.70	48,607
04 Mar 26	13.64500 +0.16	13.77	13.49	13.49	13,396
03 Mar 26	13.48500 -0.41	13.70	13.10	13.70	17,554
02 Mar 26	13.89500 -0.43	14.16	13.54	14.00	34,748
27 Feb 26	14.33000 -0.39	15.07	14.32	14.38	19,957
26 Feb 26	14.72000 -0.44	14.82	14.31	14.82	13,413
25 Feb 26	15.16000 +0.08	15.24	14.69	15.16	17,387
24 Feb 26	15.08000 -0.09	15.17	14.79	14.80	19,990
23 Feb 26	15.17000 -0.12	15.22	14.96	15.14	17,267
20 Feb 26	15.29000 +0.20	15.39	14.70	14.93	6,526
19 Feb 26	15.09000 -0.01	15.33	14.92	15.01	24,311
18 Feb 26	15.10000 +0.23	15.19	14.90	14.90	33,153
17 Feb 26	14.87000 +0.11	15.20	14.68	14.68	24,473
13 Feb 26	14.76000 +0.01	14.87	14.71	14.85	5,329
12 Feb 26	14.75000 -0.36	15.03	14.57	14.99	10,746
11 Feb 26	15.11000 +0.15	15.25	14.86	14.94	33,497
10 Feb 26	14.96000 +0.07	15.08	14.71	14.84	39,909
09 Feb 26	14.89000 -0.29	15.08	14.77	15.06	46,780
06 Feb 26	15.18000 +0.61	15.30	14.74	14.75	35,019
05 Feb 26	14.57000 -0.21	14.65	14.33	14.64	21,395
04 Feb 26	14.78000 +0.39	14.99	14.42	14.54	62,855
03 Feb 26	14.39000 -0.17	14.72	14.33	14.40	24,599
02 Feb 26	14.56000 -0.44	14.72	14.16	14.63	32,427
30 Jan 26	15.00000 -0.25	15.20	14.84	15.20	17,594
29 Jan 26	15.25000 +0.03	15.25	15.05	15.07	13,319
28 Jan 26	15.22000 -0.02	15.41	15.13	15.41	11,294
27 Jan 26	15.24000 -0.33	15.49	15.00	15.49	21,227
26 Jan 26	15.57000 +0.26	15.82	15.44	15.57	34,234
23 Jan 26	15.31000 -0.13	15.48	15.19	15.34	33,126
22 Jan 26	15.44000 -0.41	15.82	15.40	15.74	48,356
21 Jan 26	15.85000 +0.23	15.91	15.41	15.45	31,638
20 Jan 26	15.62000 -0.43	15.92	15.60	15.78	21,957
16 Jan 26	16.05000 +0.74	16.33	15.94	16.00	98,263
15 Jan 26	15.31000 +0.01	15.45	15.16	15.28	70,413
14 Jan 26	15.30000 +0.35	15.37	14.84	14.98	144,145
13 Jan 26	14.95000 +0.02	15.26	14.83	14.93	51,312
12 Jan 26	14.93000 +0.21	14.99	14.63	14.80	65,142
09 Jan 26	14.72000 -0.05	14.93	14.67	14.72	56,128
08 Jan 26	14.77000 +0.11	14.97	14.67	14.76	55,598
07 Jan 26	14.66000 +0.91	15.00	14.18	14.20	107,812
06 Jan 26	13.75000 +0.38	14.00	13.46	13.52	37,991
05 Jan 26	13.37000 -0.28	13.76	13.20	13.70	101,580
02 Jan 26	13.65000 +0.32	13.90	13.27	13.27	62,385
31 Dec 25	13.33000 +0.13	13.41	13.17	13.33	25,989
30 Dec 25	13.20000 -0.20	13.30	13.13	13.17	30,224
29 Dec 25	13.40000 -0.37	13.49	13.20	13.49	29,884
26 Dec 25	13.77000 +0.25	13.89	13.56	13.88	27,608
24 Dec 25	13.52000 +0.04	13.56	13.22	13.49	11,945
23 Dec 25	13.48000 +0.30	13.54	13.18	13.18	88,835
22 Dec 25	13.18000 -0.37	13.47	13.13	13.47	27,758
19 Dec 25	13.55000 +0.20	13.59	13.19	13.34	71,120
18 Dec 25	13.35000 +0.09	13.50	13.28	13.28	12,811
17 Dec 25	13.26000 +0.07	13.33	13.18	13.24	20,866
16 Dec 25	13.19000 -0.14	13.44	13.06	13.44	12,768
15 Dec 25	13.33000 -0.09	13.53	13.25	13.46	28,132
12 Dec 25	13.42000 -0.18	13.79	13.42	13.79	14,563
11 Dec 25	13.60000 -0.18	13.76	13.51	13.76	19,757
10 Dec 25	13.78000 +0.06	13.81	13.66	13.79	22,858
09 Dec 25	13.72000 -0.32	14.01	13.70	14.01	16,983
08 Dec 25	14.04000 -0.18	14.21	14.03	14.21	28,304
05 Dec 25	14.22000 +0.06	14.27	14.15	14.21	6,846
04 Dec 25	14.16000 -0.10	14.26	14.13	14.24	7,505
03 Dec 25	14.26000 +0.00	14.29	14.11	14.11	10,870
02 Dec 25	14.26000 -0.09	14.39	14.21	14.31	12,413
01 Dec 25	14.35000 -0.07	14.51	14.35	14.38	13,669
28 Nov 25	14.42000 +0.10	14.63	14.39	14.55	18,530
26 Nov 25	14.32000 +0.06	14.40	14.19	14.40	13,187
25 Nov 25	14.26000 +0.04	14.27	14.00	14.18	34,473
24 Nov 25	14.22000 +0.22	14.41	14.01	14.01	24,798
21 Nov 25	14.00000 -0.18	14.20	13.90	14.05	31,197
20 Nov 25	14.18000 -0.35	14.62	13.98	14.62	75,689
19 Nov 25	14.53000 -0.13	14.68	14.45	14.52	41,898
18 Nov 25	14.66000 -0.07	14.69	14.53	14.67	44,853
17 Nov 25	14.73000 -0.35	14.95	14.59	14.90	42,298
14 Nov 25	15.08000 -0.10	15.26	14.95	14.95	16,634
13 Nov 25	15.18000 -0.10	15.36	15.10	15.28	25,336
12 Nov 25	15.28000 +0.04	15.34	15.16	15.21	18,238
11 Nov 25	15.24000 +0.15	15.36	15.05	15.05	58,585
10 Nov 25	15.08500 +0.14	15.24	14.88	15.05	49,578
07 Nov 25	14.95000 -0.50	15.14	14.88	15.14	14,245
06 Nov 25	15.45000 -0.12	15.60	15.36	15.57	29,328
05 Nov 25	15.57000 +0.13	15.75	15.50	15.75	16,752
04 Nov 25	15.44000 +0.13	15.77	15.44	15.55	55,851
03 Nov 25	15.31000 +0.63	15.48	14.74	14.79	58,133
31 Oct 25	14.68000 +0.25	14.82	14.53	14.58	59,227
30 Oct 25	14.43000 -0.28	14.77	14.40	14.48	22,405
29 Oct 25	14.71000 +0.04	14.85	14.58	14.85	27,109
28 Oct 25	14.67000 -0.19	14.83	14.55	14.67	25,827
27 Oct 25	14.86000 +0.10	14.99	14.64	14.81	28,126
24 Oct 25	14.76000 -0.28	15.05	14.60	14.85	31,191
23 Oct 25	15.04000 -0.07	15.11	14.90	15.03	52,157
22 Oct 25	15.11000 -0.09	15.26	15.06	15.15	14,242
21 Oct 25	15.20000 +0.10	15.34	15.09	15.23	21,078
20 Oct 25	15.10000 -0.04	15.27	14.86	15.09	58,822
17 Oct 25	15.14000 -0.26	15.29	15.01	15.19	22,889
16 Oct 25	15.40000 +0.01	15.66	15.30	15.57	36,477
15 Oct 25	15.39000 +0.28	15.55	15.31	15.33	32,247
14 Oct 25	15.11000 -0.28	15.26	14.99	14.99	23,717
13 Oct 25	15.39000 +0.31	15.50	15.36	15.36	23,260
10 Oct 25	15.08000 -0.94	16.02	15.00	15.87	38,845
09 Oct 25	16.02000 -0.37	16.33	16.02	16.28	14,010
08 Oct 25	16.39000 +0.41	16.40	16.13	16.14	17,265
07 Oct 25	15.98000 -0.23	16.39	15.96	16.23	66,817
06 Oct 25	16.21000 +0.12	16.37	16.00	16.12	49,690
03 Oct 25	16.09000 -0.03	16.28	15.98	16.15	68,187
02 Oct 25	16.12000 +0.16	16.35	15.93	16.16	146,359
01 Oct 25	15.96000 +0.21	16.00	15.71	15.85	84,200
30 Sep 25	15.75000 +0.09	15.89	15.66	15.66	41,416
29 Sep 25	15.66000 +0.02	15.78	15.50	15.77	30,869
26 Sep 25	15.64000 -0.15	15.72	15.52	15.72	25,181
25 Sep 25	15.79000 -0.09	15.90	15.73	15.90	40,817
24 Sep 25	15.88000 -0.11	16.15	15.86	16.13	24,739
23 Sep 25	15.99000 -0.67	16.35	15.94	16.26	49,549
22 Sep 25	16.66000 -0.38	16.99	16.62	16.69	96,893
19 Sep 25	17.04000 -0.41	17.29	17.02	17.29	31,203
18 Sep 25	17.45000 -0.03	17.62	17.35	17.35	28,224
17 Sep 25	17.48000 +0.04	17.69	17.41	17.65	79,149
16 Sep 25	17.44000 -0.10	17.74	17.18	17.35	50,653
15 Sep 25	17.54000 -0.39	17.78	17.52	17.66	47,251
12 Sep 25	17.93000 +1.56	18.30	17.65	17.65	92,783
11 Sep 25	16.37000 +0.66	16.47	16.00	16.00	50,568
10 Sep 25	15.71000 -0.34	16.08	15.51	16.08	75,496
09 Sep 25	16.05000 -0.06	16.16	15.99	16.11	19,537
08 Sep 25	16.11000 +0.14	16.28	16.01	16.28	23,346
05 Sep 25	15.97000 +1.13	16.11	15.72	15.72	68,834
04 Sep 25	14.84000 -0.43	15.10	14.69	15.10	78,374
03 Sep 25	15.27000 -0.05	15.50	15.21	15.21	44,564
02 Sep 25	15.32000 +0.31	15.35	15.09	15.09	96,554
29 Aug 25	15.01000 +0.18	15.11	14.92	14.92	50,250
28 Aug 25	14.83000 -0.13	14.95	14.75	14.95	45,120
27 Aug 25	14.96000 -0.67	15.14	14.88	15.03	84,645
26 Aug 25	15.63000 -0.30	15.82	15.60	15.69	75,815
25 Aug 25	15.93000 -0.17	16.09	15.81	16.09	50,262
22 Aug 25	16.10500 -0.01	16.30	16.01	16.06	62,441
21 Aug 25	16.11000 +0.23	16.25	15.99	16.00	28,751
20 Aug 25	15.88000 -0.33	16.06	15.69	16.00	59,324
19 Aug 25	16.21000 -0.22	16.43	16.07	16.24	57,601
18 Aug 25	16.43000 -0.02	16.57	16.33	16.45	17,603
15 Aug 25	16.45000 +0.58	16.55	16.13	16.15	34,059
14 Aug 25	15.87000 -0.13	15.98	15.80	15.93	34,214
13 Aug 25	16.00000 +0.66	16.17	15.86	15.86	56,747
12 Aug 25	15.34000 -0.14	15.57	15.26	15.36	61,119
11 Aug 25	15.48000 +0.48	15.50	15.12	15.12	51,053
08 Aug 25	15.00000 -1.31	15.16	14.64	15.07	129,191
07 Aug 25	16.31000 -1.61	17.23	15.56	17.23	116,089
06 Aug 25	17.92500 -0.08	18.17	17.77	18.17	26,147
05 Aug 25	18.00000 +0.72	18.15	17.74	17.87	32,581
04 Aug 25	17.28000 +0.01	17.39	17.20	17.39	8,604
01 Aug 25	17.27000 -0.51	17.38	16.91	17.38	45,952
31 Jul 25	17.78000 -0.53	18.00	17.62	17.96	41,883
30 Jul 25	18.31000 -0.90	18.79	18.20	18.79	45,068
29 Jul 25	19.21000 +1.23	19.50	18.77	18.77	99,641
28 Jul 25	17.98000 +0.37	18.18	17.73	17.73	32,693
25 Jul 25	17.61000 -0.17	17.79	17.61	17.79	8,848
24 Jul 25	17.78000 +0.21	18.00	17.59	17.59	27,864
23 Jul 25	17.57000 -0.11	17.73	17.36	17.67	13,045
22 Jul 25	17.68000 -0.06	17.82	17.50	17.82	30,737
21 Jul 25	17.74000 +0.15	17.95	17.65	17.65	26,658
18 Jul 25	17.59000 +0.07	17.97	17.58	17.79	25,725
17 Jul 25	17.52000 +0.39	17.59	17.21	17.21	26,798
16 Jul 25	17.13000 +0.57	17.27	16.75	16.75	77,842
15 Jul 25	16.56000 +0.33	16.73	16.29	16.37	42,879
14 Jul 25	16.23000 +0.19	16.23	16.05	16.13	20,308
11 Jul 25	16.04000 +0.07	16.16	15.95	15.95	28,642
10 Jul 25	15.97000 -0.33	16.08	15.97	16.00	19,042
09 Jul 25	16.30000 +0.37	16.42	15.95	16.00	163,098
08 Jul 25	15.93000 +0.51	16.05	15.69	15.70	38,321
07 Jul 25	15.42000 -0.39	15.60	15.41	15.45	25,620
03 Jul 25	15.81000 +0.12	15.95	15.57	15.57	59,320
02 Jul 25	15.69000 +0.28	15.81	15.60	15.65	47,966
01 Jul 25	15.41000 +0.36	15.53	15.26	15.50	81,977
30 Jun 25	15.05000 -0.05	15.22	15.00	15.16	36,393
27 Jun 25	15.10000 -0.24	15.28	14.86	15.10	37,205
26 Jun 25	15.34000 -0.14	15.43	15.14	15.40	22,921
25 Jun 25	15.48000 -0.36	15.64	15.28	15.64	69,658
24 Jun 25	15.84000 +0.63	16.00	15.58	15.70	65,852
23 Jun 25	15.21000 +0.37	15.23	14.90	15.13	55,925
20 Jun 25	14.84000 -0.59	15.02	14.70	14.99	103,843
18 Jun 25	15.43000 -0.28	15.64	15.26	15.63	39,187
17 Jun 25	15.71000 -1.08	16.10	15.64	16.01	65,418
16 Jun 25	16.79000 -0.11	16.89	16.62	16.73	50,045
13 Jun 25	16.90000 -0.82	17.20	16.83	17.12	159,752
12 Jun 25	17.72000 +0.57	18.00	17.52	17.59	136,172
11 Jun 25	17.15000 +0.31	17.30	17.01	17.01	109,952
10 Jun 25	16.84000 +0.88	16.88	16.23	16.28	113,076
09 Jun 25	15.96000 +0.61	16.15	15.79	15.79	208,142
06 Jun 25	15.35000 +0.09	15.43	15.02	15.26	60,613
05 Jun 25	15.26000 -0.04	15.31	15.03	15.17	146,719
04 Jun 25	15.30000 +0.60	15.38	14.80	14.82	105,574
03 Jun 25	14.70000 +1.10	14.85	14.18	14.38	127,810
02 Jun 25	13.60000 -0.29	13.76	13.39	13.63	87,994
30 May 25	13.89000 +0.03	14.02	13.60	13.99	87,580
29 May 25	13.86000 +0.63	13.90	13.51	13.60	61,240
28 May 25	13.23000 -0.18	13.38	13.13	13.30	44,250
27 May 25	13.41000 +0.01	13.53	13.28	13.53	49,173
23 May 25	13.40000 +0.13	13.66	13.19	13.28	42,598
22 May 25	13.27000 +0.05	13.38	13.10	13.16	61,359
21 May 25	13.22000 -0.05	13.53	13.21	13.53	73,585
20 May 25	13.27000 -0.21	13.57	13.13	13.40	103,464
19 May 25	13.48000 +0.09	13.69	13.15	13.40	59,295
16 May 25	13.39000 +0.30	13.60	13.30	13.40	43,874
15 May 25	13.09000 -0.21	13.18	12.98	13.18	64,243
14 May 25	13.30000 +0.16	13.68	13.20	13.38	50,033
13 May 25	13.14000 -0.78	13.55	13.13	13.50	76,619
12 May 25	13.92000 -0.29	14.10	13.79	13.90	66,080
09 May 25	14.21000 -0.33	14.70	14.19	14.40	41,591
08 May 25	14.54000 -0.06	14.84	14.18	14.50	49,162
07 May 25	14.60000 -0.25	14.73	14.25	14.51	54,569
06 May 25	14.85000 -0.27	15.10	14.76	14.86	90,505
05 May 25	15.12000 +0.12	15.20	14.80	14.84	41,882
02 May 25	15.00000 +0.20	15.52	14.87	15.35	94,833
01 May 25	14.80000 -0.05	14.95	14.24	14.93	103,290
30 Apr 25	14.85000 -0.31	15.09	14.78	14.90	33,424
29 Apr 25	15.16000 +0.08	15.36	14.80	14.89	56,281
28 Apr 25	15.08000 +0.47	15.37	14.73	14.80	63,816
25 Apr 25	14.61000 -1.13	15.30	14.51	15.11	162,194
24 Apr 25	15.74000 +0.54	15.79	15.30	15.46	83,677
23 Apr 25	15.20000 -0.40	15.69	15.00	15.42	97,256
22 Apr 25	15.60000 +1.71	15.88	15.08	15.12	166,701
21 Apr 25	13.89000 +0.13	13.93	13.53	13.60	27,970
17 Apr 25	13.76000 +0.02	13.98	13.71	13.78	34,163
16 Apr 25	13.74000 -0.64	14.05	13.50	14.05	51,804
15 Apr 25	14.38000 -0.51	14.50	14.29	14.50	97,959
14 Apr 25	14.89000 +1.17	15.11	14.22	14.41	135,230
11 Apr 25	13.72000 +1.19	13.83	13.06	13.25	192,953
10 Apr 25	12.53000 -0.25	13.00	12.18	12.91	173,758
09 Apr 25	12.78000 +0.97	12.87	11.51	12.39	228,166
08 Apr 25	11.81000 -0.33	12.72	11.74	12.71	134,986
07 Apr 25	12.14000 -2.24	13.07	11.99	12.79	202,192
04 Apr 25	14.38000 -0.87	14.54	14.01	14.30	110,828
03 Apr 25	15.25000 -0.65	15.45	15.23	15.30	68,027
02 Apr 25	15.90000 -0.16	15.93	15.53	15.68	114,144
01 Apr 25	16.06000 +1.02	16.44	15.72	16.20	368,874
31 Mar 25	15.04000 -0.21	15.16	14.72	15.00	86,245
28 Mar 25	15.25000 -0.01	15.57	15.09	15.38	68,602
27 Mar 25	15.26000 +1.04	15.47	14.83	15.07	141,404
26 Mar 25	14.22000 -0.40	14.38	14.00	14.36	85,000
25 Mar 25	14.62000 -0.47	14.84	14.50	14.64	44,633
24 Mar 25	15.09000 +0.10	15.22	15.01	15.06	60,721
21 Mar 25	14.99000 -1.14	15.71	14.78	15.68	166,904
20 Mar 25	16.13000 -0.05	16.64	16.08	16.44	86,488
19 Mar 25	16.18000 +1.23	16.44	15.42	15.42	179,815
18 Mar 25	14.95000 -0.19	14.98	14.60	14.76	56,392
17 Mar 25	15.14000 -0.55	15.25	14.70	15.03	67,110
14 Mar 25	15.69000 +0.32	15.71	15.49	15.68	49,931
13 Mar 25	15.37000 -0.12	15.51	15.13	15.37	39,643
12 Mar 25	15.49000 -0.19	15.50	15.36	15.45	29,786
11 Mar 25	15.68000 +0.25	15.76	15.44	15.76	148,958
10 Mar 25	15.43000 -1.10	15.74	15.24	15.69	123,344
07 Mar 25	16.53000 +0.51	16.73	16.31	16.31	71,940
06 Mar 25	16.02000 -0.73	16.18	15.84	16.14	83,157
05 Mar 25	16.75000 +0.66	16.85	16.50	16.50	66,974
04 Mar 25	16.09000 +0.18	16.22	15.79	15.79	45,683
03 Mar 25	15.91000 -0.55	16.25	15.86	16.18	82,415
28 Feb 25	16.46000 -0.17	16.48	16.22	16.30	57,407
27 Feb 25	16.63000 -0.10	17.08	16.57	17.08	100,737
26 Feb 25	16.73000 +0.99	16.97	16.67	16.74	123,618
25 Feb 25	15.74000 +0.34	15.82	15.55	15.60	70,760
24 Feb 25	15.40000 -0.71	15.80	15.25	15.65	95,167
21 Feb 25	16.11000 +0.78	16.50	16.03	16.35	137,917
20 Feb 25	15.33000 +0.50	15.59	15.21	15.25	103,917
19 Feb 25	14.83000 +1.11	14.85	14.27	14.36	142,422
18 Feb 25	13.72000 -0.08	13.74	13.58	13.60	35,047
14 Feb 25	13.80000 +0.58	13.96	13.74	13.74	77,845
13 Feb 25	13.22000 +0.14	13.31	13.03	13.08	110,094
12 Feb 25	13.08500 -0.11	13.11	12.84	13.02	60,809
11 Feb 25	13.20000 -0.22	13.35	13.08	13.22	109,493
10 Feb 25	13.42000 +0.18	13.48	13.32	13.32	39,793
07 Feb 25	13.24000 -0.73	13.42	13.12	13.42	103,744
06 Feb 25	13.97000 +0.08	14.39	13.87	13.96	123,646
05 Feb 25	13.89000 +0.37	13.98	13.60	13.60	48,004
04 Feb 25	13.52000 +0.31	13.54	13.41	13.41	28,439
03 Feb 25	13.21000 -0.31	13.34	13.10	13.31	38,243
31 Jan 25	13.52000 -0.29	13.85	13.50	13.79	42,696
30 Jan 25	13.81000 +0.17	13.92	13.58	13.69	32,866
29 Jan 25	13.64000 +0.14	13.78	13.48	13.48	59,305
28 Jan 25	13.50000 -0.14	13.55	13.35	13.54	41,353
27 Jan 25	13.64000 +0.08	13.77	13.40	13.54	49,993
24 Jan 25	13.56000 -0.04	13.61	13.39	13.49	83,054
23 Jan 25	13.60000 -0.58	13.73	13.26	13.70	147,511
22 Jan 25	14.18000 -0.03	14.35	14.01	14.01	110,609
21 Jan 25	14.21000 +0.01	14.23	13.84	13.96	155,716
17 Jan 25	14.20000 +0.88	14.32	13.79	13.99	106,734
16 Jan 25	13.32000 -0.53	13.71	13.00	13.71	161,537
15 Jan 25	13.85000 -1.16	14.37	13.70	14.07	155,427
14 Jan 25	15.01000 +0.50	15.29	14.87	15.11	37,665
13 Jan 25	14.51000 -0.52	14.66	14.16	14.65	99,612
10 Jan 25	15.03000 -0.20	15.21	14.93	15.07	44,905
08 Jan 25	15.23000 +0.06	15.36	15.08	15.35	62,623
07 Jan 25	15.17000 -0.64	15.71	15.01	15.50	89,517
06 Jan 25	15.81000 +0.82	16.18	15.62	15.83	159,624
03 Jan 25	14.99000 -0.09	15.29	14.76	15.02	80,985
02 Jan 25	15.08000 +0.67	15.30	14.91	15.14	107,314
31 Dec 24	14.41000 +0.05	14.57	14.28	14.42	39,395
30 Dec 24	14.36000 +0.09	14.49	14.16	14.23	79,241
27 Dec 24	14.27000 -0.20	14.40	14.19	14.40	34,629
26 Dec 24	14.47000 +0.17	14.47	14.25	14.30	16,400
24 Dec 24	14.30000 +0.05	14.35	14.23	14.35	12,535
23 Dec 24	14.25000 -0.06	14.27	14.01	14.04	54,372
20 Dec 24	14.31000 -0.30	14.56	14.00	14.40	81,466
19 Dec 24	14.61000 +0.13	14.88	14.56	14.64	35,469
18 Dec 24	14.48000 -0.38	14.90	14.32	14.72	94,074
17 Dec 24	14.86000 -0.04	14.93	14.59	14.77	75,031
16 Dec 24	14.90000 -0.68	15.20	14.80	15.18	103,400
13 Dec 24	15.58000 -0.29	15.64	15.47	15.64	70,443
12 Dec 24	15.87000 -0.41	16.73	15.79	16.73	165,997
11 Dec 24	16.28000 -0.60	16.76	16.07	16.76	57,390
10 Dec 24	16.88000 -0.66	17.24	16.86	17.18	47,888
09 Dec 24	17.54000 +0.48	17.93	17.16	17.29	89,918
06 Dec 24	17.06000 +0.26	17.48	17.00	17.00	31,112
05 Dec 24	16.80000 -0.16	16.92	16.74	16.81	57,282
04 Dec 24	16.96000 -0.41	17.24	16.66	17.21	93,690
03 Dec 24	17.37000 +0.01	17.50	17.20	17.24	48,063
02 Dec 24	17.36000 +0.41	17.64	17.18	17.43	66,235
29 Nov 24	16.95000 -1.48	17.14	16.66	17.02	74,405
27 Nov 24	18.43000 +1.05	18.57	18.29	18.29	58,523
26 Nov 24	17.38000 -0.03	17.74	17.16	17.41	100,318
25 Nov 24	17.41000 +0.05	17.71	17.29	17.29	40,867
22 Nov 24	17.36000 -0.32	17.60	17.27	17.43	26,034
21 Nov 24	17.68000 -0.28	17.82	17.52	17.81	61,826
20 Nov 24	17.96000 +1.21	18.44	17.80	17.90	94,522
19 Nov 24	16.75000 -0.08	16.76	16.58	16.64	36,493
18 Nov 24	16.83000 +0.09	16.89	16.63	16.84	37,917
15 Nov 24	16.74000 -0.11	17.18	16.60	16.86	67,235
14 Nov 24	16.85000 -0.19	17.02	16.68	16.91	46,106
13 Nov 24	17.04000 -0.44	17.35	16.84	17.21	70,425
12 Nov 24	17.48000 -0.16	17.77	17.39	17.51	72,344
11 Nov 24	17.64000 -0.31	17.87	17.40	17.72	86,606
08 Nov 24	17.95000 -0.75	18.18	17.70	18.10	85,779
07 Nov 24	18.70000 +0.37	18.81	18.43	18.52	54,417
06 Nov 24	18.33000 -0.29	18.80	18.24	18.70	98,704
05 Nov 24	18.62000 +0.24	18.75	18.44	18.75	42,101
04 Nov 24	18.38000 -0.25	18.65	18.34	18.63	65,870
01 Nov 24	18.63000 +0.63	19.08	18.58	18.74	68,632
31 Oct 24	18.00000 -0.95	18.57	17.95	18.41	127,063
30 Oct 24	18.95000 -0.65	19.23	18.80	19.16	91,982
29 Oct 24	19.60000 -1.05	20.07	19.50	20.02	96,757
28 Oct 24	20.65000 -0.20	20.85	20.47	20.85	97,678
25 Oct 24	20.85000 +0.30	21.25	20.80	20.82	55,898
24 Oct 24	20.55000 -0.80	20.94	20.31	20.94	84,565
23 Oct 24	21.35000 +0.07	21.50	21.08	21.25	69,230
22 Oct 24	21.28000 +0.43	21.32	20.88	20.88	57,753
21 Oct 24	20.85000 -0.05	21.20	20.70	20.70	69,333
18 Oct 24	20.90000 +1.48	20.96	20.16	20.16	343,135
17 Oct 24	19.42000 -0.39	19.98	19.32	19.89	79,582
16 Oct 24	19.81000 +1.00	19.99	19.27	19.40	170,483
15 Oct 24	18.81000 -0.68	19.18	18.57	19.18	112,123
14 Oct 24	19.49000 +0.00	19.58	19.25	19.58	75,352
11 Oct 24	19.49000 -0.42	19.80	19.27	19.77	60,902
10 Oct 24	19.91000 -0.17	20.38	19.51	20.14	107,275
09 Oct 24	20.08000 -0.53	20.14	19.77	19.94	88,220
08 Oct 24	20.61000 -0.35	20.86	20.38	20.42	142,098
07 Oct 24	20.96000 -0.05	21.20	20.57	21.02	132,660
04 Oct 24	21.01000 +1.06	21.16	20.52	21.10	339,669
03 Oct 24	19.95000 -0.87	20.05	19.57	19.90	98,443
02 Oct 24	20.82000 +0.82	21.10	20.42	20.50	323,775
01 Oct 24	20.00000 +0.47	20.01	19.36	19.69	165,551
30 Sep 24	19.53000 +0.49	20.00	19.13	20.00	231,438
27 Sep 24	19.04000 +0.62	19.44	18.86	19.13	119,971
26 Sep 24	18.42000 +0.93	18.51	18.04	18.04	86,824
25 Sep 24	17.49000 +0.14	17.77	17.44	17.67	71,653
24 Sep 24	17.35000 +0.85	17.48	16.98	17.01	92,021
23 Sep 24	16.50000 -0.88	17.09	16.50	17.00	74,081
20 Sep 24	17.38000 +0.57	17.48	17.13	17.27	103,863
19 Sep 24	16.81000 +0.49	17.19	16.80	16.80	40,371
18 Sep 24	16.32000 +0.02	16.47	16.19	16.39	40,341
17 Sep 24	16.30000 -0.23	16.64	16.25	16.50	28,665
16 Sep 24	16.53000 -0.76	17.12	16.48	17.12	63,805
13 Sep 24	17.29000 +0.61	17.49	17.20	17.20	64,459
12 Sep 24	16.68000 -0.13	16.94	16.60	16.75	33,953
11 Sep 24	16.81000 +0.78	16.84	16.50	16.50	67,382
10 Sep 24	16.03000 -1.26	17.69	15.82	16.75	118,201
09 Sep 24	17.29000 -0.09	17.54	17.25	17.38	37,400
06 Sep 24	17.38000 -0.27	17.56	17.26	17.56	42,452
05 Sep 24	17.65000 +0.23	18.13	17.64	17.75	65,708
04 Sep 24	17.42000 -0.02	17.76	17.24	17.55	74,772
03 Sep 24	17.44000 -0.01	17.93	17.20	17.20	87,857
30 Aug 24	17.45000 -0.31	17.65	17.42	17.63	81,117
29 Aug 24	17.76000 +0.46	17.91	17.67	17.74	35,373
28 Aug 24	17.30000 -0.02	17.72	17.27	17.30	44,235
27 Aug 24	17.32000 +0.15	17.73	17.01	17.37	37,108
26 Aug 24	17.17000 -0.09	17.72	17.15	17.31	56,504
23 Aug 24	17.26000 -0.63	17.74	16.98	17.53	68,956
22 Aug 24	17.89000 -0.04	18.16	17.71	18.16	63,222
21 Aug 24	17.93000 -0.04	18.17	17.88	18.16	73,214
20 Aug 24	17.97000 -0.50	18.24	17.69	18.23	120,255
19 Aug 24	18.47000 +0.00	18.64	18.35	18.55	113,010
16 Aug 24	18.47000 -1.18	19.00	18.26	19.00	135,627
15 Aug 24	19.65000 +0.54	19.70	19.40	19.66	102,777
14 Aug 24	19.11000 -1.20	19.88	18.94	19.88	120,131
13 Aug 24	20.31000 +0.01	20.41	19.85	20.41	49,146
12 Aug 24	20.30000 +0.43	20.55	19.86	20.03	79,597
09 Aug 24	19.87000 +0.02	20.51	19.71	19.85	47,896
08 Aug 24	19.85000 +0.22	19.97	19.45	19.50	111,694
07 Aug 24	19.63000 -0.59	20.20	19.51	20.20	73,046
06 Aug 24	20.22000 +1.99	20.53	19.61	19.68	195,641
05 Aug 24	18.23000 +0.10	18.29	17.71	17.75	158,515
02 Aug 24	18.13000 -0.35	19.44	17.84	18.52	578,033
01 Aug 24	18.48000 -0.96	18.90	18.18	18.90	119,101
31 Jul 24	19.44000 +1.44	19.73	18.59	18.80	97,267
30 Jul 24	18.00000 -0.28	18.25	17.80	18.25	586,374
29 Jul 24	18.28000 -0.28	18.75	18.16	18.61	37,945
26 Jul 24	18.56000 +0.55	18.56	18.01	18.01	29,903
25 Jul 24	18.01000 -0.73	18.28	17.85	18.20	90,168
24 Jul 24	18.74000 -0.16	19.10	18.53	18.80	84,131
23 Jul 24	18.90000 -1.32	19.17	18.74	18.93	74,992
22 Jul 24	20.22000 +1.28	20.34	19.63	19.63	102,701
19 Jul 24	18.94000 -0.25	19.14	18.84	19.07	42,011
18 Jul 24	19.19000 +0.06	19.35	19.03	19.30	66,029
17 Jul 24	19.13000 +0.48	19.37	18.72	18.72	158,249
16 Jul 24	18.65000 -0.05	18.81	18.35	18.70	458,041
15 Jul 24	18.70000 -0.70	19.40	18.68	19.06	152,575
12 Jul 24	19.40000 +1.62	19.60	18.72	18.72	661,541
11 Jul 24	17.78000 +1.13	18.12	17.36	17.37	373,776
10 Jul 24	16.65000 -0.20	17.19	16.29	17.00	485,416
09 Jul 24	16.85000 +0.15	17.43	16.65	16.80	291,067
08 Jul 24	16.70000 -1.76	17.47	16.64	17.40	170,259
05 Jul 24	18.46000 +0.94	18.56	18.16	18.40	168,678
03 Jul 24	17.52000 +0.30	17.67	17.28	17.39	63,898
02 Jul 24	17.22000 -0.34	17.34	17.17	17.34	65,922
01 Jul 24	17.56000 +0.44	17.80	17.30	17.34	86,288
28 Jun 24	17.12000 -0.32	17.66	17.05	17.53	35,407
27 Jun 24	17.44000 -0.38	17.64	17.41	17.61	52,779
26 Jun 24	17.82000 +0.00	18.00	17.67	17.83	14,324
25 Jun 24	17.82000 -0.19	18.31	17.77	18.01	22,580
24 Jun 24	18.01000 +0.08	18.29	18.00	18.11	38,292
21 Jun 24	17.93000 +0.67	18.15	17.43	17.43	69,020
20 Jun 24	17.26000 -0.55	17.70	17.24	17.70	52,762
18 Jun 24	17.81000 -0.07	17.99	17.65	17.91	35,495
17 Jun 24	17.88000 -0.24	18.03	17.82	18.03	47,801
14 Jun 24	18.12000 -0.52	18.45	18.01	18.37	39,217
13 Jun 24	18.64000 +0.72	18.88	18.32	18.68	177,492
12 Jun 24	17.92000 +0.01	18.07	17.80	17.93	431,618
11 Jun 24	17.91000 -0.17	18.18	17.68	17.92	29,956
10 Jun 24	18.08000 +0.32	18.27	17.32	17.32	219,496
07 Jun 24	17.76000 -0.68	18.34	17.45	17.80	112,074
06 Jun 24	18.44000 -0.48	18.77	18.20	18.77	134,147
05 Jun 24	18.92000 +0.04	19.02	18.81	18.98	38,125
04 Jun 24	18.88000 +1.15	18.90	18.13	18.30	141,617
03 Jun 24	17.73000 -0.80	18.60	17.17	18.60	157,744
31 May 24	18.53000 -0.32	18.96	18.31	18.69	62,514
30 May 24	18.85000 +0.19	18.89	18.48	18.60	47,424
29 May 24	18.66000 -0.49	18.79	18.50	18.66	43,714
28 May 24	19.15000 +0.42	19.23	18.45	18.47	198,861
24 May 24	18.73000 +0.01	18.86	18.11	18.11	92,595
23 May 24	18.72000 -0.96	19.06	18.00	18.00	172,330
22 May 24	19.68000 -0.22	20.17	19.60	19.96	44,429
21 May 24	19.90000 -0.19	20.09	19.68	20.00	62,603
20 May 24	20.09000 -0.08	20.27	20.01	20.04	73,278
17 May 24	20.17000 -0.79	20.50	20.06	20.50	48,118
16 May 24	20.96000 -0.59	21.05	20.49	20.56	119,496
15 May 24	21.55000 +0.15	21.56	21.32	21.50	147,588
14 May 24	21.40000 -0.38	21.79	21.30	21.79	83,767
13 May 24	21.78000 +0.03	21.87	21.42	21.82	120,926
10 May 24	21.75000 +0.93	21.92	21.55	21.60	316,267
09 May 24	20.82000 +1.35	21.20	20.49	20.71	272,834
08 May 24	19.47000 +0.02	19.51	19.19	19.20	76,857
07 May 24	19.45000 -0.37	19.62	19.06	19.58	104,979
06 May 24	19.82000 +0.67	19.98	19.59	19.87	202,576
03 May 24	19.15000 -0.41	19.54	19.00	19.54	155,159
02 May 24	19.56000 +0.80	19.58	19.01	19.35	120,034
01 May 24	18.76000 +0.25	18.96	18.31	18.31	30,266
30 Apr 24	18.51000 -0.40	18.89	18.40	18.60	53,894
29 Apr 24	18.91000 +0.75	19.41	18.60	19.30	267,609
26 Apr 24	18.16000 -0.83	18.99	17.46	18.99	185,300
25 Apr 24	18.99000 +0.58	19.23	18.54	18.66	119,074
24 Apr 24	18.41000 +0.16	18.73	18.10	18.66	57,768
23 Apr 24	18.25000 +1.31	18.46	17.64	17.64	121,611
22 Apr 24	16.94000 +0.44	17.02	16.69	16.78	148,759
19 Apr 24	16.50000 +0.14	16.53	16.21	16.31	61,047
18 Apr 24	16.36000 -0.09	16.53	16.07	16.34	187,961
17 Apr 24	16.45000 -0.23	17.13	16.22	16.78	295,025
16 Apr 24	16.68000 -0.98	16.98	16.45	16.98	107,424
15 Apr 24	17.66000 -0.22	17.82	17.44	17.74	62,840
12 Apr 24	17.88000 -0.21	18.10	17.68	17.88	92,813
11 Apr 24	18.09000 +0.46	18.14	17.92	18.00	126,680
10 Apr 24	17.63000 -0.31	17.71	17.31	17.56	83,494
09 Apr 24	17.94000 +1.07	18.05	17.33	18.00	359,078
08 Apr 24	16.87000 +0.51	17.22	16.65	16.65	78,348
05 Apr 24	16.36000 -0.51	16.67	16.19	16.67	51,431
04 Apr 24	16.87000 -0.06	17.32	16.77	17.08	85,601
03 Apr 24	16.93000 +0.21	17.12	16.83	17.00	188,592
02 Apr 24	16.72000 -0.05	16.98	16.40	16.73	128,944
01 Apr 24	16.77000 -0.03	16.82	16.63	16.82	38,074
28 Mar 24	16.80000 -0.05	17.05	16.69	16.93	62,060
27 Mar 24	16.85000 +0.20	16.92	16.55	16.65	144,655
26 Mar 24	16.65000 -0.16	17.08	16.49	17.08	121,382
25 Mar 24	16.81000 +0.42	17.21	16.67	16.69	104,455
22 Mar 24	16.39000 -0.88	16.67	16.14	16.51	329,324
21 Mar 24	17.27000 -0.07	17.67	16.66	16.86	584,586
20 Mar 24	17.34000 +0.25	17.47	16.76	16.89	110,119
19 Mar 24	17.09000 -0.04	17.34	16.57	17.27	265,954
18 Mar 24	17.13000 -0.48	17.68	17.01	17.68	137,059
15 Mar 24	17.61000 +0.83	17.94	17.46	17.46	144,525
14 Mar 24	16.78000 -1.78	17.29	16.30	17.26	245,504
13 Mar 24	18.56000 +2.23	19.40	18.25	18.50	632,738
12 Mar 24	16.33000 +1.37	16.80	15.93	16.03	207,286
11 Mar 24	14.96000 +0.09	15.28	14.82	15.06	42,804
08 Mar 24	14.87000 +0.35	15.22	14.73	14.90	59,719
07 Mar 24	14.52000 -0.38	14.87	14.29	14.74	100,843
06 Mar 24	14.90000 +1.07	15.41	14.68	14.79	182,099
05 Mar 24	13.83000 -1.29	14.50	13.64	14.50	145,703
04 Mar 24	15.12000 -0.03	15.41	14.62	15.40	81,716
01 Mar 24	15.15000 +0.04	15.63	15.02	15.30	71,048
29 Feb 24	15.11000 -0.10	15.59	15.05	15.38	79,620
28 Feb 24	15.21000 -0.78	16.11	15.13	15.94	66,828
27 Feb 24	15.99000 +0.35	16.30	15.50	15.80	55,689
26 Feb 24	15.64000 -0.08	15.69	15.25	15.55	47,736
23 Feb 24	15.72000 +0.06	15.81	15.37	15.69	46,248
22 Feb 24	15.66000 +1.18	16.20	14.95	14.95	116,405
21 Feb 24	14.48000 +0.07	14.76	14.39	14.57	73,420
20 Feb 24	14.41000 -0.18	14.73	14.28	14.66	87,243
16 Feb 24	14.59000 +0.92	14.73	14.18	14.22	66,487
15 Feb 24	13.67000 +0.14	14.06	13.45	13.53	54,161
14 Feb 24	13.53000 -0.48	13.77	13.08	13.40	171,362
13 Feb 24	14.01000 -0.11	14.42	13.77	13.79	93,088
12 Feb 24	14.12000 +0.11	14.28	13.91	14.01	52,020
09 Feb 24	14.01000 +0.08	14.08	13.82	13.89	20,160
08 Feb 24	13.93000 +0.23	14.10	13.76	13.85	70,848
07 Feb 24	13.70000 +0.19	13.76	13.34	13.51	209,337
06 Feb 24	13.51000 +1.43	13.84	13.14	13.35	94,934
05 Feb 24	12.08000 -0.28	12.34	11.93	12.34	38,580
02 Feb 24	12.36000 -0.57	12.54	12.22	12.54	134,058
01 Feb 24	12.93000 +0.43	13.30	12.75	12.75	83,878
31 Jan 24	12.50000 -0.17	12.83	12.42	12.59	65,093
30 Jan 24	12.67000 -0.26	12.90	12.50	12.82	81,637
29 Jan 24	12.93000 -0.21	13.07	12.72	13.07	288,424
26 Jan 24	13.14000 -0.71	13.37	12.93	13.26	108,765
25 Jan 24	13.85000 +0.30	14.04	13.72	13.72	78,003
24 Jan 24	13.55000 -0.32	14.08	13.40	14.04	80,375
23 Jan 24	13.87000 +0.67	14.23	13.44	13.60	184,047
22 Jan 24	13.20000 -1.07	13.63	12.99	13.39	286,192
19 Jan 24	14.27000 -1.01	14.61	14.04	14.46	114,808
18 Jan 24	15.28000 +0.25	15.38	15.05	15.10	33,199
17 Jan 24	15.03000 -0.95	15.51	14.80	15.51	83,335
16 Jan 24	15.98000 -0.49	16.34	15.84	16.23	43,576
12 Jan 24	16.47000 -0.14	16.61	16.23	16.48	78,992
11 Jan 24	16.61000 +0.52	16.79	16.39	16.64	62,540
10 Jan 24	16.09000 +0.03	16.12	15.85	16.10	26,222
09 Jan 24	16.06000 +0.03	16.16	15.81	15.85	49,637
08 Jan 24	16.03000 -0.43	16.12	15.71	15.78	51,192
05 Jan 24	16.46000 -0.77	17.00	16.35	17.00	80,309
04 Jan 24	17.23000 +0.00	17.35	17.11	17.11	46,635
03 Jan 24	17.23000 -0.28	17.40	17.10	17.35	41,088
02 Jan 24	17.51000 -0.60	17.80	17.35	17.70	68,030
29 Dec 23	18.11000 +0.48	18.30	17.68	17.75	93,023
28 Dec 23	17.63000 +0.12	17.95	17.47	17.92	92,484
27 Dec 23	17.51000 +0.66	17.61	17.12	17.12	96,933
26 Dec 23	16.85000 +0.00	17.23	16.78	16.95	57,020
22 Dec 23	16.85000 -0.13	17.16	16.75	16.98	70,527
21 Dec 23	16.98000 +0.15	17.11	16.81	16.88	56,591
20 Dec 23	16.83000 -1.04	17.51	16.82	17.40	106,517
19 Dec 23	17.87000 -0.16	18.15	17.52	18.00	87,618
18 Dec 23	18.03000 -1.29	18.75	17.84	18.51	187,662
15 Dec 23	19.32000 -0.20	19.74	19.14	19.64	64,888
14 Dec 23	19.52000 +0.09	19.81	19.28	19.32	152,997
13 Dec 23	19.43000 +0.15	19.52	18.60	18.79	79,707
12 Dec 23	19.28000 +0.78	19.39	18.59	18.59	92,735
11 Dec 23	18.50000 -0.30	18.64	18.31	18.62	50,237
08 Dec 23	18.80000 -0.08	18.83	18.41	18.80	102,077
07 Dec 23	18.88000 +0.85	19.05	18.53	18.55	138,092
06 Dec 23	18.03000 +0.20	18.19	17.71	17.71	85,907
05 Dec 23	17.83000 -0.09	17.89	17.46	17.71	176,690
04 Dec 23	17.92000 -0.64	18.41	17.68	18.41	122,859
01 Dec 23	18.56000 -0.72	18.57	18.06	18.07	118,252
30 Nov 23	19.28000 +0.50	19.52	18.84	19.04	108,767
29 Nov 23	18.78000 -0.58	19.00	18.57	19.00	142,641
28 Nov 23	19.36000 +0.26	19.69	19.28	19.40	151,700
27 Nov 23	19.10000 -0.15	19.42	18.99	19.14	96,035
24 Nov 23	19.25000 +1.01	19.68	18.95	19.21	219,918
22 Nov 23	18.24000 +0.08	18.77	18.01	18.16	57,928
21 Nov 23	18.16000 -0.38	18.46	18.07	18.40	49,901
20 Nov 23	18.54000 -0.08	18.81	18.24	18.24	67,397
17 Nov 23	18.62000 +1.05	18.77	18.07	18.10	210,761
16 Nov 23	17.57000 -1.14	18.10	17.35	18.03	296,891
15 Nov 23	18.71000 -0.33	19.11	18.60	18.60	123,289
14 Nov 23	19.04000 +0.52	19.52	18.92	19.52	203,311
13 Nov 23	18.52000 -0.50	18.70	18.12	18.50	157,382
10 Nov 23	19.02000 +0.93	19.25	18.40	18.65	164,336
09 Nov 23	18.09000 -1.41	19.30	17.85	19.17	314,850
08 Nov 23	19.50000 -0.24	19.62	19.23	19.60	312,692
07 Nov 23	19.74000 +0.05	19.80	19.38	19.70	255,476
06 Nov 23	19.69000 -0.01	20.14	19.66	20.14	237,464
03 Nov 23	19.70000 +0.15	19.99	19.50	19.93	348,051
02 Nov 23	19.55000 +0.05	20.00	19.32	19.82	149,574
01 Nov 23	19.50000 +0.02	19.77	19.03	19.66	372,366
31 Oct 23	19.48000 -0.75	19.97	19.09	19.86	181,066
30 Oct 23	20.23000 +1.76	20.73	19.81	19.97	289,287
27 Oct 23	18.47000 +1.47	18.76	18.25	18.40	209,881
26 Oct 23	17.00000 -0.55	17.54	16.83	17.54	124,515
25 Oct 23	17.55000 -0.18	17.56	17.13	17.30	192,110
24 Oct 23	17.73000 +1.00	17.85	16.89	17.16	350,064
23 Oct 23	16.73000 -0.18	17.03	16.21	16.82	104,447
20 Oct 23	16.91000 -0.37	17.46	16.77	17.28	53,936
19 Oct 23	17.28000 +0.46	17.45	16.95	16.95	150,917
18 Oct 23	16.82000 -1.44	17.69	16.54	17.69	126,105
17 Oct 23	18.26000 -0.52	18.53	17.90	18.53	66,695
16 Oct 23	18.78000 +0.11	19.01	18.27	18.61	79,038
13 Oct 23	18.67000 +0.97	18.89	17.80	17.90	210,600
12 Oct 23	17.70000 +0.19	17.90	17.40	17.69	144,198
11 Oct 23	17.51000 +1.26	18.20	16.70	16.70	152,892
10 Oct 23	16.25000 -0.33	16.35	16.12	16.30	59,645
09 Oct 23	16.58000 -0.19	16.87	16.42	16.42	48,606
06 Oct 23	16.77000 +0.36	17.22	16.30	16.30	70,644
05 Oct 23	16.41000 +0.12	16.42	16.01	16.36	64,750
04 Oct 23	16.29000 -0.37	16.60	16.05	16.60	29,197
03 Oct 23	16.66000 -0.06	16.66	16.40	16.50	43,318
02 Oct 23	16.72000 -0.22	17.09	16.66	16.95	53,270
29 Sep 23	16.94000 -0.01	17.19	16.88	17.05	86,550
28 Sep 23	16.95000 +0.26	17.20	16.58	16.69	129,398
27 Sep 23	16.69000 +0.48	16.99	16.55	16.99	210,315
26 Sep 23	16.21000 -0.64	16.52	16.15	16.49	75,654
25 Sep 23	16.85000 +1.02	17.13	15.99	15.99	188,442
22 Sep 23	15.83000 +0.59	16.11	15.55	15.87	150,035
21 Sep 23	15.24000 -0.57	15.61	15.22	15.42	54,302
20 Sep 23	15.81000 -0.23	15.99	15.56	15.83	66,901
19 Sep 23	16.04000 +0.06	16.22	15.82	15.98	191,615
18 Sep 23	15.98000 +1.27	16.00	15.57	15.66	382,701
15 Sep 23	14.71000 +0.01	15.02	14.55	14.89	164,571
14 Sep 23	14.70000 +0.20	15.01	14.58	14.60	76,155
13 Sep 23	14.50000 -0.38	14.84	14.44	14.74	67,884
12 Sep 23	14.88000 -0.07	15.04	14.63	14.70	128,446
11 Sep 23	14.95000 +0.93	15.28	14.75	15.18	189,466
08 Sep 23	14.02000 +0.14	14.11	13.89	13.90	51,368
07 Sep 23	13.88000 -0.42	14.40	13.78	14.09	83,718
06 Sep 23	14.30000 -0.55	14.63	14.25	14.63	112,441
05 Sep 23	14.85000 -0.53	15.18	14.57	15.15	65,187
01 Sep 23	15.38000 +0.36	15.69	15.10	15.17	37,811
31 Aug 23	15.02000 -0.84	15.75	15.00	15.68	65,424
30 Aug 23	15.86000 +0.00	16.02	15.48	15.51	52,462
29 Aug 23	15.86000 +1.06	16.06	15.33	15.56	103,676
28 Aug 23	14.80000 +0.50	14.95	14.41	14.62	99,829
25 Aug 23	14.30000 -0.02	14.38	14.13	14.30	13,854
24 Aug 23	14.32000 +0.62	15.00	13.95	14.17	165,088
23 Aug 23	13.70000 +0.36	13.75	13.17	13.35	64,123
22 Aug 23	13.34000 -0.16	13.60	13.23	13.57	46,562
21 Aug 23	13.50000 +0.28	13.67	13.08	13.32	34,238
18 Aug 23	13.22000 -0.78	13.75	13.08	13.54	137,335
17 Aug 23	14.00000 -0.12	14.22	13.66	14.15	83,904
16 Aug 23	14.12000 +0.07	14.24	13.77	13.77	73,725
15 Aug 23	14.05000 -0.41	14.53	13.98	14.44	55,863
14 Aug 23	14.46000 +0.33	14.48	13.72	14.05	50,490
11 Aug 23	14.13000 -0.10	14.25	13.62	13.74	102,994
10 Aug 23	14.23000 -0.52	14.97	14.10	14.85	81,572
09 Aug 23	14.75000 +0.40	14.79	14.27	14.51	61,277
08 Aug 23	14.35000 +0.48	14.55	13.91	13.91	94,274
07 Aug 23	13.87000 -2.61	14.34	13.34	14.21	260,908
04 Aug 23	16.48000 +0.66	16.51	15.55	15.60	197,938
03 Aug 23	15.82000 +1.64	16.42	14.91	15.06	200,416
02 Aug 23	14.18000 -1.00	14.73	14.06	14.58	103,146
01 Aug 23	15.18000 +1.11	15.50	14.40	14.80	220,255
31 Jul 23	14.07000 -0.65	14.73	13.78	14.63	189,025
28 Jul 23	14.72000 +0.56	14.98	14.63	14.97	180,722
27 Jul 23	14.16000 -0.58	14.94	14.03	14.94	69,306
26 Jul 23	14.74000 +0.85	14.94	14.00	14.03	136,696
25 Jul 23	13.89000 +0.37	14.44	13.82	13.90	128,161
24 Jul 23	13.52000 +0.77	13.64	12.95	13.20	121,931
21 Jul 23	12.75000 +0.42	12.86	12.60	12.60	63,528
20 Jul 23	12.33000 +0.13	12.47	12.10	12.16	64,034
19 Jul 23	12.20000 -0.54	12.88	12.18	12.67	187,712
18 Jul 23	12.74000 -0.09	13.00	12.67	12.76	21,515
17 Jul 23	12.83000 -0.12	13.03	12.77	12.89	73,370
14 Jul 23	12.95000 -0.05	13.18	12.90	12.98	75,877
13 Jul 23	13.00000 +0.49	13.44	12.86	13.32	148,105
12 Jul 23	12.51000 +0.20	12.67	12.32	12.32	76,838
11 Jul 23	12.31000 -0.17	12.68	12.30	12.54	53,769
10 Jul 23	12.48000 +0.35	12.55	12.00	12.00	47,469
07 Jul 23	12.13000 -0.33	12.24	11.92	12.00	66,917
06 Jul 23	12.46000 -0.06	12.59	11.91	12.16	80,076
05 Jul 23	12.52000 +0.67	12.67	11.70	11.84	157,711
03 Jul 23	11.85000 -0.15	11.87	11.60	11.80	111,857
30 Jun 23	12.00000 +0.76	12.42	11.51	11.61	174,176
29 Jun 23	11.24000 +0.06	11.32	11.00	11.15	53,360
28 Jun 23	11.18000 -0.41	11.38	10.97	11.21	49,752
27 Jun 23	11.59000 +0.44	11.83	11.30	11.30	105,242
26 Jun 23	11.15000 +0.37	11.52	11.05	11.23	148,030
23 Jun 23	10.78000 -0.54	11.02	10.68	10.94	106,762
22 Jun 23	11.32000 +0.50	11.45	10.80	10.80	290,712
21 Jun 23	10.82000 -1.13	11.91	10.75	11.88	205,899
20 Jun 23	11.95000 -1.96	13.00	11.84	13.00	254,902
16 Jun 23	13.91000 +0.71	14.27	13.55	13.70	237,646
15 Jun 23	13.20000 +1.00	13.70	12.46	12.50	152,235
14 Jun 23	12.20000 +0.07	12.48	12.07	12.34	63,439
13 Jun 23	12.13000 +0.34	12.52	11.92	12.10	81,464
12 Jun 23	11.79000 -0.09	12.00	11.75	11.80	33,261
09 Jun 23	11.88000 +0.00	12.25	11.80	12.05	65,721
08 Jun 23	11.88000 -0.25	12.20	11.80	12.13	81,936
07 Jun 23	12.13000 -0.47	12.56	12.11	12.31	45,374
06 Jun 23	12.60000 +0.45	12.92	11.88	12.10	136,468
05 Jun 23	12.15000 -0.35	12.40	11.98	12.16	94,184
02 Jun 23	12.50000 +0.37	12.66	12.28	12.63	52,540
01 Jun 23	12.13000 +0.13	12.36	11.74	11.86	57,231
31 May 23	12.00000 -0.07	12.11	11.67	11.91	103,231
30 May 23	12.07000 -1.32	12.84	11.90	12.61	191,832
26 May 23	13.39000 +1.18	13.60	12.60	13.12	96,876
25 May 23	12.21000 -0.61	12.82	12.20	12.75	70,437
24 May 23	12.82000 -0.33	13.09	12.48	13.09	87,513
23 May 23	13.15000 +0.06	13.44	12.92	13.11	44,393
22 May 23	13.09000 +0.18	13.42	13.09	13.18	66,750
19 May 23	12.91000 +0.16	12.98	12.66	12.80	219,026
18 May 23	12.75000 -0.76	13.64	12.60	13.32	201,918
17 May 23	13.51000 -0.11	13.61	13.21	13.49	67,345
16 May 23	13.62000 -0.64	13.97	13.44	13.96	112,327
15 May 23	14.26000 +0.78	14.61	13.77	13.77	120,399
12 May 23	13.48000 -0.56	13.72	13.18	13.71	84,210
11 May 23	14.04000 -0.11	14.10	13.68	13.98	71,164
10 May 23	14.15000 +0.08	14.39	14.03	14.13	48,222
09 May 23	14.07000 -1.45	14.58	13.93	14.58	113,535
08 May 23	15.52000 -0.41	16.11	15.47	15.87	52,813
05 May 23	15.93000 +0.63	16.52	15.67	15.67	147,363
04 May 23	15.30000 +0.64	15.65	14.92	14.92	83,695
03 May 23	14.66000 +0.29	14.86	14.26	14.51	36,819
02 May 23	14.37000 -0.74	14.87	14.22	14.87	82,281
01 May 23	15.11000 -0.13	15.42	15.08	15.20	25,554
28 Apr 23	15.24000 +0.20	15.39	14.84	15.00	76,067
27 Apr 23	15.04000 +0.16	15.15	14.78	14.85	97,404
26 Apr 23	14.88000 +0.31	14.94	14.50	14.69	152,002
25 Apr 23	14.57000 -1.77	15.94	14.50	15.62	183,221
24 Apr 23	16.34000 -0.01	16.59	16.12	16.52	104,486
21 Apr 23	16.35000 +0.35	16.50	15.98	16.15	86,259
20 Apr 23	16.00000 -0.81	16.41	15.84	16.17	123,835
19 Apr 23	16.81000 -0.50	17.09	16.41	17.03	214,999
18 Apr 23	17.31000 +0.51	17.50	16.90	17.05	115,368
17 Apr 23	16.80000 -0.93	17.21	16.22	17.21	206,351
14 Apr 23	17.73000 +0.73	18.15	17.21	17.50	317,102
13 Apr 23	17.00000 +1.48	17.51	16.80	16.80	275,499
12 Apr 23	15.52000 +0.02	16.40	15.27	16.40	107,677
11 Apr 23	15.50000 +0.86	15.79	14.27	14.45	175,089
10 Apr 23	14.64000 -0.01	15.50	14.12	15.38	121,371
06 Apr 23	14.65000 +1.80	14.89	13.89	13.90	340,032
05 Apr 23	12.85000 -0.39	13.19	12.58	13.07	97,452
04 Apr 23	13.24000 +0.78	14.01	13.10	13.23	244,444
03 Apr 23	12.46000 -0.56	12.85	12.32	12.85	190,426
31 Mar 23	13.02000 -0.38	13.51	12.99	13.24	148,768
30 Mar 23	13.40000 -0.01	13.67	13.20	13.57	73,621
29 Mar 23	13.41000 -0.23	13.74	13.16	13.64	150,705
28 Mar 23	13.64000 -0.17	13.72	13.34	13.61	76,191
27 Mar 23	13.81000 +0.07	14.33	13.52	13.52	62,512
24 Mar 23	13.74000 -0.46	13.94	13.66	13.89	89,920
23 Mar 23	14.20000 -0.39	14.45	13.72	14.45	276,962
22 Mar 23	14.59000 -0.41	14.86	14.47	14.81	96,121
21 Mar 23	15.00000 +1.57	15.12	14.10	14.13	281,162
20 Mar 23	13.43000 -1.05	14.13	13.33	13.60	199,441
17 Mar 23	14.48000 -0.36	14.73	14.22	14.64	92,198
16 Mar 23	14.84000 +0.04	14.98	14.35	14.60	93,087
15 Mar 23	14.80000 +0.32	14.88	14.14	14.50	176,425
14 Mar 23	14.48000 +0.98	14.59	13.73	13.80	182,475
13 Mar 23	13.50000 -0.70	13.74	12.93	13.72	324,457
10 Mar 23	14.20000 -0.91	15.03	13.98	14.87	186,199
09 Mar 23	15.11000 +1.54	15.66	13.85	13.85	486,901
08 Mar 23	13.57000 -2.96	15.96	13.25	15.73	1,115,304
07 Mar 23	16.53000 -0.46	16.97	15.96	16.70	629,811
06 Mar 23	16.99000 -0.43	17.45	16.81	17.45	282,954
03 Mar 23	17.42000 +0.07	17.49	16.80	17.25	122,748
02 Mar 23	17.35000 +0.21	17.61	17.22	17.26	173,919
01 Mar 23	17.14000 +0.59	17.50	16.99	17.34	179,780
28 Feb 23	16.55000 +0.84	16.98	16.16	16.50	201,450
27 Feb 23	15.71000 -0.05	16.14	15.71	16.14	117,901
24 Feb 23	15.76000 +0.00	16.02	15.55	15.55	107,163
23 Feb 23	15.76000 -0.11	16.15	15.61	16.15	92,873
22 Feb 23	15.87000 +0.12	16.08	15.62	15.63	76,746
21 Feb 23	15.75000 -0.25	16.20	15.55	15.67	230,799
17 Feb 23	16.00000 -0.25	16.39	15.80	15.97	139,469
16 Feb 23	16.25000 -0.21	16.75	16.08	16.08	146,955
15 Feb 23	16.46000 -0.25	16.63	16.18	16.42	99,980
14 Feb 23	16.71000 -0.17	16.86	16.21	16.34	183,646
13 Feb 23	16.88000 +0.11	16.98	16.02	16.40	137,719
10 Feb 23	16.77000 -1.58	17.11	16.29	17.00	282,058
09 Feb 23	18.35000 +0.08	18.75	18.17	18.48	237,061
08 Feb 23	18.27000 -0.10	18.55	17.99	18.20	196,247
07 Feb 23	18.37000 +0.11	18.63	18.07	18.51	72,375
06 Feb 23	18.26000 -0.91	18.68	17.76	18.36	260,056
03 Feb 23	19.17000 -0.48	20.00	19.02	19.37	173,896
02 Feb 23	19.65000 +0.90	19.72	19.10	19.21	522,276
01 Feb 23	18.75000 +0.73	18.93	18.10	18.68	449,653
31 Jan 23	18.02000 +0.33	18.06	17.01	17.15	317,127
30 Jan 23	17.69000 -2.18	18.89	17.57	18.85	421,911
27 Jan 23	19.87000 +0.04	20.08	19.48	19.75	375,955
26 Jan 23	19.83000 +1.14	21.28	19.06	19.35	351,890
25 Jan 23	18.69000 +1.02	18.74	17.53	17.53	440,046
24 Jan 23	17.67000 -0.68	18.03	17.51	17.76	222,678
23 Jan 23	18.35000 +1.03	19.29	17.42	19.10	546,240
20 Jan 23	17.32000 +0.25	17.64	16.90	17.23	104,665
19 Jan 23	17.07000 +0.02	17.37	16.85	17.08	96,609
18 Jan 23	17.05000 +0.39	17.64	16.77	16.88	239,968
17 Jan 23	16.66000 -1.01	17.27	16.08	17.27	248,066
13 Jan 23	17.67000 +0.73	18.00	17.47	17.60	786,977
12 Jan 23	16.94000 -0.04	16.97	16.43	16.93	166,612
11 Jan 23	16.98000 -0.23	18.00	16.65	17.15	249,214
10 Jan 23	17.21000 +0.13	17.80	16.78	17.30	363,240
09 Jan 23	17.08000 +0.30	17.83	16.95	17.55	218,352
06 Jan 23	16.78000 +0.05	17.06	16.14	16.57	100,627
05 Jan 23	16.73000 -1.50	17.38	16.23	17.38	248,139
04 Jan 23	18.23000 +1.85	18.26	17.05	17.05	313,102
03 Jan 23	16.38000 +1.60	16.89	15.60	15.62	441,495
30 Dec 22	14.78000 -0.73	15.25	14.53	15.14	181,963
29 Dec 22	15.51000 +0.84	15.64	14.81	14.93	173,107
28 Dec 22	14.67000 +0.30	15.78	14.62	14.77	585,773
27 Dec 22	14.37000 +0.34	14.50	13.84	14.00	189,599
23 Dec 22	14.03000 -0.44	15.01	13.86	14.90	123,080
22 Dec 22	14.47000 -0.23	14.92	14.21	14.92	151,722
21 Dec 22	14.70000 +1.45	15.01	13.80	13.91	398,193
20 Dec 22	13.25000 +0.14	13.38	12.95	12.95	299,839
19 Dec 22	13.11000 -0.66	13.55	12.51	13.55	352,070
16 Dec 22	13.77000 -0.06	14.05	13.50	13.75	450,092
15 Dec 22	13.83000 -0.53	14.04	13.46	13.91	357,346
14 Dec 22	14.36000 +0.09	14.57	14.13	14.13	454,075
13 Dec 22	14.27000 +0.52	14.84	14.10	14.40	624,843
12 Dec 22	13.75000 +0.16	14.09	13.56	13.60	452,753
09 Dec 22	13.59000 -0.41	14.00	13.35	13.84	487,383
08 Dec 22	14.00000 +1.60	14.25	12.92	13.00	942,132
07 Dec 22	12.40000 -0.88	12.80	11.97	12.80	615,654
06 Dec 22	13.28000 -0.43	13.49	13.09	13.40	660,536
05 Dec 22	13.71000 +0.21	14.27	13.57	13.94	574,525
02 Dec 22	13.50000 +0.55	13.69	12.93	13.20	1,312,831
01 Dec 22	12.95000 +0.82	13.93	12.56	13.40	1,208,484
30 Nov 22	12.13000 -0.84	13.40	11.97	13.26	11,385,625
29 Nov 22	12.97000 +1.08	13.02	12.09	12.13	1,129,917
28 Nov 22	11.89000 +1.18	12.61	11.00	11.00	708,517
25 Nov 22	10.71000 +0.26	10.92	10.35	10.42	384,757
23 Nov 22	10.45000 +0.40	10.77	10.14	10.21	559,279
22 Nov 22	10.05000 -0.44	10.27	9.76	10.24	337,105
21 Nov 22	10.49000 -0.28	10.78	10.10	10.60	397,556
18 Nov 22	10.77000 -0.42	11.05	10.53	10.99	384,649
17 Nov 22	11.19000 -0.08	11.30	10.76	10.96	605,286
16 Nov 22	11.27000 -0.27	11.69	11.20	11.56	579,706
15 Nov 22	11.54000 +0.56	11.89	11.27	11.40	670,275
14 Nov 22	10.98000 +1.08	11.67	10.81	11.05	737,940
11 Nov 22	9.90000 +0.38	10.00	9.48	9.97	504,713
10 Nov 22	9.52000 +0.47	10.03	9.50	9.76	260,307
09 Nov 22	9.05000 -0.66	9.61	9.02	9.43	249,392
08 Nov 22	9.71000 -0.55	10.10	9.51	9.88	470,096
07 Nov 22	10.26000 +2.27	10.67	9.44	9.46	599,456
14 Oct 22	7.99000 +0.11	8.47	7.99	8.10	265,545
13 Oct 22	7.88000 -0.17	8.01	7.61	7.69	399,707
12 Oct 22	8.05000 -0.01	8.36	7.65	8.18	197,803
11 Oct 22	8.06000 -0.29	8.44	7.75	8.44	294,531
10 Oct 22	8.35000 +0.07	8.85	8.23	8.23	207,238
07 Oct 22	8.28000 -0.35	8.49	8.16	8.49	249,291
06 Oct 22	8.63000 -0.67	9.05	8.55	9.00	257,697
05 Oct 22	9.30000 +0.07	9.37	9.04	9.33	195,687
04 Oct 22	9.23000 +0.47	9.27	8.93	9.16	251,013
03 Oct 22	8.76000 -0.10	8.95	8.56	8.95	167,662
30 Sep 22	8.86000 +0.23	9.09	8.43	8.44	444,340
29 Sep 22	8.63000 -0.53	9.18	8.58	9.18	183,905
28 Sep 22	9.16000 +0.11	9.53	8.70	9.00	249,767
27 Sep 22	9.05000 +0.00	9.37	9.01	9.25	388,978
26 Sep 22	9.05000 +0.18	9.24	8.37	8.89	470,546
23 Sep 22	8.87000 -0.16	8.91	8.37	8.55	857,980
22 Sep 22	9.03000 -0.47	9.60	9.02	9.50	824,280
21 Sep 22	9.50000 -1.44	10.50	9.40	10.50	507,177
20 Sep 22	10.94000 -0.01	11.04	10.63	10.71	584,354
19 Sep 22	10.95000 -1.15	11.88	10.89	11.83	684,440
16 Sep 22	12.10000 +0.03	12.42	11.93	11.94	728,190
15 Sep 22	12.07000 -1.16	12.88	11.93	12.88	520,543
14 Sep 22	13.23000 -0.11	13.38	12.84	12.84	271,828
13 Sep 22	13.34000 -1.01	13.68	13.02	13.51	253,662
12 Sep 22	14.35000 +0.38	14.49	13.99	14.22	193,898
09 Sep 22	13.97000 +0.83	14.14	13.05	13.15	366,971
08 Sep 22	13.14000 +0.70	13.22	12.32	12.32	823,349
07 Sep 22	12.44000 +0.26	12.60	12.11	12.23	345,522
06 Sep 22	12.18000 -0.72	12.64	12.11	12.51	297,278
02 Sep 22	12.90000 -0.13	13.08	12.83	12.98	171,024
01 Sep 22	13.03000 +0.17	13.06	12.51	12.67	222,507
31 Aug 22	12.86000 +0.48	13.02	12.65	12.69	226,352
30 Aug 22	12.38000 +0.20	12.50	12.13	12.13	165,538
29 Aug 22	12.18000 -0.23	12.61	12.00	12.15	145,294
26 Aug 22	12.41000 -0.66	13.56	12.34	13.37	161,550
25 Aug 22	13.07000 +0.52	13.20	12.54	12.88	136,775
24 Aug 22	12.55000 +0.24	12.70	12.16	12.22	102,921
23 Aug 22	12.31000 -0.41	12.49	12.08	12.22	139,631
22 Aug 22	12.72000 -0.30	13.26	12.69	12.80	108,164
19 Aug 22	13.02000 -0.25	13.88	12.95	13.01	102,483
18 Aug 22	13.27000 +0.06	13.51	12.63	13.20	142,580
17 Aug 22	13.21000 -0.44	13.68	13.00	13.33	145,440
16 Aug 22	13.65000 -0.24	13.92	13.41	13.70	152,390
15 Aug 22	13.89000 +0.03	13.94	13.76	13.77	203,782
12 Aug 22	13.86000 +0.00	13.94	13.05	13.81	141,190
11 Aug 22	13.86000 -0.28	14.37	13.62	14.37	224,630
10 Aug 22	14.14000 +0.48	14.48	13.94	14.06	293,661
09 Aug 22	13.66000 -0.27	13.90	12.90	13.90	277,916
08 Aug 22	13.93000 +0.05	15.05	13.88	14.30	337,103
05 Aug 22	13.88000 +0.60	14.01	13.47	13.67	225,843
04 Aug 22	13.28000 +0.94	13.48	12.41	12.41	240,037
03 Aug 22	12.34000 +0.45	12.51	11.70	11.96	525,396
02 Aug 22	11.89000 -0.18	12.34	11.70	11.85	309,412
01 Aug 22	12.07000 -1.00	12.99	11.61	12.99	472,416
29 Jul 22	13.07000 +0.37	13.27	12.43	12.58	549,435
28 Jul 22	12.70000 +0.03	12.90	12.16	12.67	260,673
27 Jul 22	12.67000 +0.04	13.21	12.32	12.70	115,638
26 Jul 22	12.63000 +0.24	12.82	12.40	12.57	126,853
25 Jul 22	12.39000 -0.14	12.49	12.11	12.46	107,189
22 Jul 22	12.53000 -0.97	13.37	12.46	13.37	137,452
21 Jul 22	13.50000 +0.73	13.53	12.95	13.02	558,080
20 Jul 22	12.77000 +0.06	13.54	12.57	12.84	229,921
19 Jul 22	12.71000 +0.12	12.85	12.26	12.32	186,768
18 Jul 22	12.59000 -0.49	13.53	12.45	13.53	391,899
15 Jul 22	13.08000 -0.09	13.21	12.61	13.00	177,700
14 Jul 22	13.17000 -0.30	13.61	13.10	13.35	165,827
13 Jul 22	13.47000 +0.07	13.88	13.01	13.09	340,786
12 Jul 22	13.40000 -1.60	14.83	13.25	14.53	382,303
11 Jul 22	15.00000 -0.52	15.32	14.56	15.01	473,916
08 Jul 22	15.52000 +0.64	15.66	14.63	14.88	684,160
07 Jul 22	14.88000 +0.81	15.01	14.18	14.18	261,681
06 Jul 22	14.07000 -0.52	14.85	13.81	14.15	616,998
05 Jul 22	14.59000 +1.14	15.28	13.13	13.13	806,704
01 Jul 22	13.45000 +0.81	13.48	12.52	12.72	346,724
30 Jun 22	12.64000 +0.03	12.67	11.74	12.04	724,634
29 Jun 22	12.61000 -0.69	12.91	12.30	12.55	560,086
28 Jun 22	13.30000 +0.08	13.40	12.80	13.28	707,912
27 Jun 22	13.22000 +0.21	13.26	12.76	13.01	367,731
24 Jun 22	13.01000 +0.60	13.14	12.63	12.85	279,375
23 Jun 22	12.41000 +0.72	12.46	11.80	11.96	350,344
22 Jun 22	11.69000 -0.04	11.93	11.44	11.44	329,292
21 Jun 22	11.73000 +0.63	11.99	11.32	11.32	1,013,664
17 Jun 22	11.10000 +0.92	11.44	10.55	10.70	826,506
16 Jun 22	10.18000 +0.01	10.27	9.50	9.55	582,379
15 Jun 22	10.17000 +0.50	10.30	9.59	9.63	652,311
14 Jun 22	9.67000 +0.16	9.81	8.91	9.20	577,742
13 Jun 22	9.51000 -0.39	9.68	9.01	9.44	794,086
10 Jun 22	9.90000 -0.42	10.55	9.69	10.32	778,383
09 Jun 22	10.32000 -1.07	11.07	10.27	10.86	941,372
08 Jun 22	11.39000 +2.05	11.97	9.72	9.75	3,111,691
07 Jun 22	9.34000 -0.41	10.04	8.90	9.67	1,774,183
06 Jun 22	9.75000 +0.14	10.59	9.27	10.00	2,258,555
03 Jun 22	9.61000 -0.25	9.92	9.37	9.85	612,288
02 Jun 22	9.86000 +0.52	10.13	9.42	9.44	499,787
01 Jun 22	9.34000 -1.18	10.54	9.16	10.42	836,641
31 May 22	10.52000 +0.96	10.60	9.64	10.07	1,665,402
27 May 22	9.56000 +0.50	9.59	8.86	9.12	537,771
26 May 22	9.06000 +0.23	9.34	8.77	8.81	764,632
25 May 22	8.83000 +0.24	8.94	8.40	8.61	788,682
24 May 22	8.59000 -1.02	9.59	8.58	9.35	818,404
23 May 22	9.61000 +0.03	9.99	9.15	9.64	551,296
20 May 22	9.58000 +0.39	9.90	9.10	9.69	693,862
19 May 22	9.19000 +0.28	9.35	8.79	9.11	1,341,705
18 May 22	8.91000 -1.59	10.67	8.78	10.27	1,478,655
17 May 22	10.50000 +0.43	11.28	10.31	11.20	952,298
16 May 22	10.07000 -0.28	10.75	10.05	10.24	427,894
13 May 22	10.35000 +0.63	10.50	10.05	10.07	627,819
12 May 22	9.72000 -0.18	10.11	9.50	9.64	408,817
11 May 22	9.90000 -0.24	10.83	9.73	10.17	562,604
10 May 22	10.14000 +0.19	10.61	9.82	10.29	932,347
09 May 22	9.95000 -0.21	10.64	9.86	10.00	813,446
06 May 22	10.16000 -1.04	11.27	10.15	11.21	640,666
05 May 22	11.20000 -1.18	11.99	11.01	11.99	780,686
04 May 22	12.38000 -0.66	12.89	11.66	12.40	567,226
03 May 22	13.04000 +0.81	13.35	12.42	13.02	592,604
02 May 22	12.23000 -2.86	13.25	11.42	11.44	1,148,780
29 Apr 22	15.09000 -0.11	16.29	14.85	16.26	427,315
28 Apr 22	15.20000 -0.18	15.76	14.94	15.76	265,377
27 Apr 22	15.38000 +0.52	15.63	14.95	15.09	333,207
26 Apr 22	14.86000 -1.07	15.88	14.70	15.88	255,905
25 Apr 22	15.93000 -0.07	16.00	15.37	15.59	287,376
22 Apr 22	16.00000 -0.13	17.00	15.98	16.43	191,157
21 Apr 22	16.13000 -1.27	17.58	16.13	17.34	257,927
20 Apr 22	17.40000 +0.02	17.80	17.12	17.41	108,267
19 Apr 22	17.38000 +0.84	17.64	16.41	16.70	249,105
18 Apr 22	16.54000 -0.68	17.13	16.26	17.13	144,470
14 Apr 22	17.22000 -0.24	17.56	17.02	17.31	119,894
13 Apr 22	17.46000 +0.71	17.69	16.87	16.87	123,304
12 Apr 22	16.75000 -0.36	17.43	16.62	17.33	136,329
11 Apr 22	17.11000 -1.30	18.00	16.76	17.65	208,072
08 Apr 22	18.41000 +0.39	18.82	17.87	18.07	288,437
07 Apr 22	18.02000 -1.61	19.53	17.91	19.50	430,902
06 Apr 22	19.63000 -0.47	19.82	19.17	19.75	195,992
05 Apr 22	20.10000 -0.67	20.90	19.94	20.52	132,651
04 Apr 22	20.77000 +0.98	20.99	19.62	20.16	180,786
01 Apr 22	19.79000 +0.87	19.90	19.07	19.07	336,919
31 Mar 22	18.92000 -0.86	19.91	18.88	19.75	258,803
30 Mar 22	19.78000 +0.36	20.25	18.70	19.22	507,453
29 Mar 22	19.42000 +0.84	19.74	18.94	19.14	427,447
28 Mar 22	18.58000 +0.12	18.66	17.58	18.29	468,768
25 Mar 22	18.46000 -2.26	20.24	18.32	20.24	265,694
24 Mar 22	20.72000 +0.09	21.34	19.92	20.73	775,633
23 Mar 22	20.63000 +0.82	21.44	19.34	19.66	269,474
22 Mar 22	19.81000 -0.15	20.73	19.72	20.43	147,476
21 Mar 22	19.96000 -0.14	20.50	19.02	19.68	554,679
18 Mar 22	20.10000 +0.98	21.05	19.16	19.32	582,459
17 Mar 22	19.12000 +0.11	19.41	17.84	18.56	752,458
16 Mar 22	19.01000 +3.12	20.97	17.57	17.84	1,193,558
15 Mar 22	15.89000 +0.37	16.08	14.88	15.11	1,284,550
14 Mar 22	15.52000 -1.57	15.73	14.50	15.61	1,954,582
11 Mar 22	17.09000 -1.39	17.67	16.69	17.45	2,403,874
10 Mar 22	18.48000 -1.29	18.87	16.78	18.87	697,958
09 Mar 22	19.77000 +1.64	19.99	18.19	18.33	1,640,687
08 Mar 22	18.13000 -0.58	19.40	17.45	18.46	555,820
07 Mar 22	18.71000 -2.86	20.77	18.44	20.77	540,484
04 Mar 22	21.57000 -2.80	23.00	21.00	22.85	778,297
03 Mar 22	24.37000 -1.82	26.08	23.70	26.08	342,063
02 Mar 22	26.19000 -1.80	27.73	25.89	26.88	266,046
01 Mar 22	27.99000 +0.74	28.40	26.72	27.27	230,273
28 Feb 22	27.25000 +0.25	27.74	26.54	26.54	481,129
25 Feb 22	27.00000 +0.22	28.23	26.21	26.79	172,849
24 Feb 22	26.78000 -0.19	26.84	25.26	26.06	243,162
23 Feb 22	26.97000 -0.06	27.92	26.83	27.11	183,352
22 Feb 22	27.03000 -0.13	27.31	26.00	26.55	376,393
18 Feb 22	27.16000 +0.53	27.24	26.31	26.40	292,214
17 Feb 22	26.63000 -0.17	26.73	25.92	26.46	204,271
16 Feb 22	26.80000 -0.08	27.00	25.98	26.87	238,289
15 Feb 22	26.88000 +1.56	27.00	25.74	25.74	654,596
14 Feb 22	25.32000 -0.65	26.11	25.13	25.72	236,571
11 Feb 22	25.97000 -0.95	26.87	25.65	26.87	261,185
10 Feb 22	26.92000 -0.23	27.50	26.19	26.79	256,757
09 Feb 22	27.15000 +0.05	27.64	26.94	27.07	253,823
08 Feb 22	27.10000 -0.47	27.43	26.53	27.35	236,900
07 Feb 22	27.57000 +0.75	28.07	26.63	26.76	288,136
04 Feb 22	26.82000 +1.04	27.41	25.73	25.76	188,315
03 Feb 22	25.78000 -1.25	26.94	25.73	26.54	184,851
02 Feb 22	27.03000 -0.49	28.03	26.52	27.79	131,378
01 Feb 22	27.52000 +0.28	27.78	26.90	27.32	356,622
31 Jan 22	27.24000 +2.21	28.24	25.52	25.52	567,861
28 Jan 22	25.03000 -0.47	25.59	24.65	25.32	360,102
27 Jan 22	25.50000 -1.15	26.78	25.24	26.64	316,781
26 Jan 22	26.65000 -1.31	28.27	26.55	28.27	386,029
25 Jan 22	27.96000 +0.18	28.26	26.11	27.23	457,437
24 Jan 22	27.78000 -1.13	28.65	25.86	28.65	628,796
21 Jan 22	28.91000 -1.03	30.57	28.33	30.29	511,757
20 Jan 22	29.94000 +0.21	31.15	29.81	30.00	413,189
19 Jan 22	29.73000 -0.81	31.76	29.52	30.88	258,314
18 Jan 22	30.54000 -0.53	31.22	29.87	31.17	248,024
14 Jan 22	31.07000 -0.43	31.89	29.64	31.30	392,786
13 Jan 22	31.50000 -2.45	33.90	31.30	33.58	182,958
12 Jan 22	33.95000 +0.44	34.44	32.90	34.26	298,654
11 Jan 22	33.51000 +0.91	33.64	32.76	32.76	365,846
10 Jan 22	32.60000 -0.42	32.85	31.61	32.84	246,624
07 Jan 22	33.02000 -0.68	34.36	32.71	33.90	332,137
06 Jan 22	33.70000 +2.11	33.94	31.51	32.00	393,899
05 Jan 22	31.59000 -2.99	34.33	31.51	34.09	257,130
04 Jan 22	34.58000 -1.07	35.51	34.14	35.32	152,691
03 Jan 22	35.65000 +0.57	35.86	34.40	34.90	544,880
31 Dec 21	35.08000 -0.20	36.29	34.53	35.39	132,688
30 Dec 21	35.28000 +0.67	35.71	33.61	34.72	157,048
29 Dec 21	34.61000 -0.22	35.08	34.21	35.08	50,347
28 Dec 21	34.83000 -0.36	35.30	33.51	34.67	84,963
27 Dec 21	35.19000 -0.11	35.37	34.32	35.28	81,185
23 Dec 21	35.30000 +0.23	36.13	34.11	34.81	169,070
22 Dec 21	35.07000 -0.26	35.30	34.08	34.53	157,297
21 Dec 21	35.33000 +1.99	35.46	33.80	34.08	273,348
20 Dec 21	33.34000 -1.63	34.01	31.83	34.01	297,998
17 Dec 21	34.97000 +1.05	35.18	33.59	33.64	318,473
16 Dec 21	33.92000 +2.02	34.33	33.23	33.72	422,420
15 Dec 21	31.90000 -0.30	32.37	30.35	32.01	413,369
14 Dec 21	32.20000 -0.72	33.16	30.81	33.16	232,837
13 Dec 21	32.92000 -0.24	33.83	32.32	33.26	234,440
10 Dec 21	33.16000 +0.29	34.36	31.97	33.69	222,937
09 Dec 21	32.87000 -0.69	34.28	32.25	33.76	237,935
08 Dec 21	33.56000 +1.23	33.93	32.07	32.42	217,611
07 Dec 21	32.33000 +3.44	32.44	29.60	29.70	555,843
06 Dec 21	28.89000 -2.62	31.04	28.05	31.04	494,306
03 Dec 21	31.51000 -1.39	33.87	31.20	32.83	618,284
02 Dec 21	32.90000 -1.23	35.42	31.46	34.06	454,905
01 Dec 21	34.13000 +0.27	34.71	33.14	33.81	218,018
30 Nov 21	33.86000 -0.17	35.21	33.34	34.70	570,775
29 Nov 21	34.03000 -1.15	36.37	32.92	35.86	369,416
26 Nov 21	35.18000 +2.02	35.75	34.03	34.03	239,443
24 Nov 21	33.16000 +1.05	33.26	31.90	32.37	189,734
23 Nov 21	32.11000 -1.65	33.94	31.67	33.59	352,259
22 Nov 21	33.76000 +3.04	34.13	32.25	32.60	436,647
19 Nov 21	30.72000 +0.61	30.89	30.15	30.35	121,561
18 Nov 21	30.11000 -1.08	31.20	29.36	31.03	171,213
17 Nov 21	31.19000 -0.40	31.68	30.98	31.68	128,715
16 Nov 21	31.59000 +0.46	31.88	31.11	31.31	245,544
15 Nov 21	31.13000 +0.08	31.19	30.71	31.01	94,829
12 Nov 21	31.05000 +0.51	31.23	30.25	30.40	171,187
11 Nov 21	30.54000 +0.52	31.28	30.33	30.53	95,388
10 Nov 21	30.02000 -0.27	30.86	29.68	30.47	124,636
09 Nov 21	30.29000 +0.26	30.47	29.93	30.12	126,886
08 Nov 21	30.03000 +0.08	30.26	29.59	29.95	117,742
05 Nov 21	29.95000 -1.21	31.40	29.79	31.06	120,037
04 Nov 21	31.16000 -0.09	31.46	30.76	31.46	76,545
03 Nov 21	31.25000 +0.09	31.43	30.64	31.16	100,799
02 Nov 21	31.16000 +1.06	31.53	30.27	30.27	129,921
01 Nov 21	30.10000 +0.68	30.29	29.38	29.40	126,420
29 Oct 21	29.42000 -0.65	30.01	29.25	29.69	203,268
28 Oct 21	30.07000 -0.74	30.53	30.00	30.53	145,116
27 Oct 21	30.81000 -0.83	31.42	30.66	31.25	138,607
26 Oct 21	31.64000 -0.42	32.36	31.32	32.19	136,526
25 Oct 21	32.06000 -0.11	32.49	31.91	32.33	48,436
22 Oct 21	32.17000 +0.00	32.44	32.01	32.42	99,197
21 Oct 21	32.17000 -0.06	32.40	31.95	32.04	114,165
20 Oct 21	32.23000 -0.03	32.30	31.91	32.26	95,681
19 Oct 21	32.26000 -0.06	32.60	32.11	32.40	153,059
18 Oct 21	32.32000 +0.02	32.50	31.56	32.30	102,374
15 Oct 21	32.30000 +0.56	32.30	31.50	31.72	133,570
14 Oct 21	31.74000 -0.41	32.87	31.74	32.25	102,849
13 Oct 21	32.15000 +0.51	32.71	31.48	31.81	129,681
12 Oct 21	31.64000 -0.99	32.43	31.37	32.28	264,257
11 Oct 21	32.63000 -0.62	33.28	32.51	33.22	102,518
08 Oct 21	33.25000 -0.46	33.92	32.91	33.59	165,486
07 Oct 21	33.71000 +0.51	34.06	32.22	33.47	123,213
06 Oct 21	33.20000 -0.36	33.49	32.71	33.18	121,901
05 Oct 21	33.56000 +0.04	34.21	33.23	33.52	109,946
04 Oct 21	33.52000 -1.71	34.75	33.10	34.65	204,147
01 Oct 21	35.23000 -1.38	36.81	35.07	36.04	174,473
30 Sep 21	36.61000 +0.41	37.00	36.24	36.37	239,394
29 Sep 21	36.20000 -0.16	36.99	35.67	36.70	128,241
28 Sep 21	36.36000 -0.94	37.29	36.11	37.29	102,915
27 Sep 21	37.30000 +0.74	37.45	35.78	36.32	151,175
24 Sep 21	36.56000 -0.93	37.55	36.29	36.97	112,441
23 Sep 21	37.49000 +1.35	38.53	36.82	37.00	166,657
22 Sep 21	36.14000 -2.04	37.49	35.85	37.21	177,501
21 Sep 21	38.18000 +0.00	38.77	38.14	38.37	95,698
20 Sep 21	38.18000 -0.75	39.43	38.16	38.26	173,550
17 Sep 21	38.93000 +1.39	39.00	37.84	38.09	228,902
16 Sep 21	37.54000 -0.87	38.08	37.38	37.94	381,076
15 Sep 21	38.41000 -0.73	41.07	38.10	39.09	258,284
14 Sep 21	39.14000 -0.90	40.09	38.95	39.70	120,445
13 Sep 21	40.04000 +1.19	40.56	39.37	40.20	100,851
10 Sep 21	38.85000 -0.64	40.28	38.67	40.28	103,077
09 Sep 21	39.49000 +0.12	39.85	38.65	38.65	110,665
08 Sep 21	39.37000 -0.41	39.39	37.86	38.87	234,781
07 Sep 21	39.78000 -3.10	42.08	39.02	42.08	302,589
03 Sep 21	42.88000 +1.84	42.93	41.44	41.44	292,850
02 Sep 21	41.04000 +0.42	41.15	40.13	40.70	99,098
01 Sep 21	40.62000 +0.26	40.90	39.28	40.23	205,904
31 Aug 21	40.36000 +2.25	40.67	37.76	38.49	533,403
30 Aug 21	38.11000 +0.68	38.50	37.47	37.69	172,008
27 Aug 21	37.43000 +0.42	37.48	36.76	36.87	210,666
26 Aug 21	37.01000 -0.87	37.73	36.70	37.25	196,185
25 Aug 21	37.88000 -1.04	38.51	37.79	38.51	88,345
24 Aug 21	38.92000 +0.71	38.92	37.90	38.40	157,800
23 Aug 21	38.21000 +0.54	38.38	37.35	37.95	257,398
20 Aug 21	37.67000 -0.69	38.29	37.03	37.80	222,957
19 Aug 21	38.36000 -1.96	39.90	38.34	39.70	185,179
18 Aug 21	40.32000 -0.25	41.15	40.12	40.19	125,958
17 Aug 21	40.57000 +0.71	40.90	39.05	39.27	327,071
16 Aug 21	39.86000 -1.29	40.38	39.27	40.38	191,804
13 Aug 21	41.15000 -0.40	41.44	40.40	40.79	102,567
12 Aug 21	41.55000 +0.18	41.92	40.00	41.13	308,585
11 Aug 21	41.37000 -0.94	42.47	40.62	42.41	209,684
10 Aug 21	42.31000 -0.63	43.18	42.18	43.00	116,192
09 Aug 21	42.94000 +1.01	43.00	42.10	42.17	143,981
06 Aug 21	41.93000 -0.69	42.31	41.46	42.31	152,234
05 Aug 21	42.62000 +0.82	43.09	41.40	41.74	249,728
04 Aug 21	41.80000 -1.00	42.87	41.63	42.83	175,428
03 Aug 21	42.80000 +0.01	43.40	42.27	42.80	335,691
02 Aug 21	42.79000 +0.74	43.00	41.37	41.82	277,058
30 Jul 21	42.05000 +1.07	42.27	40.72	40.91	438,976
29 Jul 21	40.98000 -0.83	43.94	40.34	43.92	412,223
28 Jul 21	41.81000 +5.36	41.90	38.11	38.80	349,114
27 Jul 21	36.45000 -2.83	37.97	35.90	37.97	486,656
26 Jul 21	39.28000 -1.11	39.90	38.50	39.22	289,676
23 Jul 21	40.39000 -1.52	41.49	39.64	41.24	330,743
22 Jul 21	41.91000 +0.48	43.36	41.11	41.90	379,772
21 Jul 21	41.43000 +1.39	41.59	39.89	40.39	248,220
20 Jul 21	40.04000 +0.28	40.23	39.62	39.75	218,017
19 Jul 21	39.76000 +0.25	40.34	39.18	39.83	377,878
16 Jul 21	39.51000 +1.41	40.38	39.00	40.12	357,452
15 Jul 21	38.10000 +0.20	39.37	37.68	38.40	451,601
14 Jul 21	37.90000 -0.18	38.43	37.58	37.69	264,190
13 Jul 21	38.08000 +0.62	38.38	36.68	37.29	369,784
12 Jul 21	37.46000 -0.06	37.60	36.47	37.20	367,750
09 Jul 21	37.52000 -0.15	37.78	36.84	37.51	565,517
08 Jul 21	37.67000 +0.64	37.67	36.13	36.61	444,782
07 Jul 21	37.03000 +1.37	37.18	35.67	35.80	538,263
06 Jul 21	35.66000 -4.68	35.78	34.22	35.50	1,609,602
02 Jul 21	40.34000 +1.63	40.62	38.62	39.35	760,903
01 Jul 21	38.71000 -0.56	39.27	37.87	39.27	1,241,151
30 Jun 21	39.27000 +6.04	40.69	36.92	36.92	3,013,714
29 Jun 21	33.23000 -0.27	33.61	32.79	33.00	1,297,248
28 Jun 21	33.50000 +0.75	33.67	32.31	32.40	672,005
25 Jun 21	32.75000 +1.14	33.00	31.12	31.50	596,772
24 Jun 21	31.61000 +1.59	31.71	29.15	29.50	583,435
23 Jun 21	30.02000 +4.13	30.89	26.77	26.77	1,027,119
22 Jun 21	25.89000 -0.35	27.56	25.83	27.20	934,077
21 Jun 21	26.24000 -2.96	29.20	26.09	29.19	702,105
18 Jun 21	29.20000 +0.84	29.37	27.88	28.31	1,076,366
17 Jun 21	28.36000 +0.24	28.45	27.50	28.09	230,048
16 Jun 21	28.12000 -1.61	29.76	28.00	29.76	143,206
15 Jun 21	29.73000 -0.29	30.54	29.35	29.96	119,523
14 Jun 21	30.02000 -0.53	30.43	29.88	30.43	245,967
11 Jun 21	30.55000 -0.21	30.82	30.34	30.76	174,246
10 Jun 21	30.76000 +0.22	30.97	30.43	30.51	189,496
09 Jun 21	30.54000 +0.04	30.77	30.24	30.58	196,225
08 Jun 21	30.50000 -0.03	30.88	30.15	30.65	217,946
07 Jun 21	30.53000 +0.44	30.83	29.80	30.16	158,236
04 Jun 21	30.09000 -0.22	30.45	29.76	30.33	257,141
03 Jun 21	30.31000 -0.15	30.43	29.80	30.12	168,289
02 Jun 21	30.46000 +0.57	30.71	29.26	29.99	445,193
01 Jun 21	29.89000 +0.14	30.29	29.23	30.00	417,745
28 May 21	29.75000 +0.43	29.98	28.75	29.27	188,045
27 May 21	29.32000 +1.23	29.39	28.04	28.04	708,938
26 May 21	28.09000 +1.04	28.40	27.07	27.07	250,163
25 May 21	27.05000 -0.30	27.55	26.52	27.54	180,308
24 May 21	27.35000 -0.19	27.93	26.93	27.74	158,497
21 May 21	27.54000 -0.26	28.17	27.30	28.00	125,012
20 May 21	27.80000 +1.28	28.32	26.59	26.59	225,396
19 May 21	26.52000 +0.04	26.99	25.55	26.03	136,302
18 May 21	26.48000 -0.27	26.80	25.62	26.78	185,363
17 May 21	26.75000 +0.94	26.88	25.42	25.82	146,171
14 May 21	25.81000 +0.34	26.58	25.01	25.63	464,386
13 May 21	25.47000 +1.77	26.37	24.03	24.03	518,061
12 May 21	23.70000 -1.82	25.98	23.67	25.98	510,177
11 May 21	25.52000 +0.53	26.12	24.29	24.60	174,009
10 May 21	24.99000 -1.24	26.65	24.89	26.28	195,451
07 May 21	26.23000 -0.86	27.33	26.12	27.08	90,597
06 May 21	27.09000 +0.50	27.26	26.21	26.56	212,019
05 May 21	26.59000 -0.59	27.37	26.13	27.37	158,659
04 May 21	27.18000 -0.82	27.91	26.81	27.91	272,354
03 May 21	28.00000 -0.29	28.75	27.73	28.42	156,553
30 Apr 21	28.29000 -0.39	28.86	27.41	28.42	314,464
29 Apr 21	28.68000 -0.75	29.99	28.17	29.67	209,347
28 Apr 21	29.43000 -0.56	30.17	29.23	30.12	187,144
27 Apr 21	29.99000 +0.07	30.40	29.52	29.81	250,300
26 Apr 21	29.92000 +0.00	30.38	29.45	29.71	178,174
23 Apr 21	29.92000 +0.17	30.00	29.39	29.90	322,041
22 Apr 21	29.75000 -0.10	30.49	28.79	29.74	219,325
21 Apr 21	29.85000 +0.85	30.04	28.74	29.01	199,585
20 Apr 21	29.00000 -0.09	29.14	28.36	28.93	195,912
19 Apr 21	29.09000 -0.16	29.23	28.34	29.05	140,225
16 Apr 21	29.25000 -0.13	29.52	28.68	29.25	126,540
15 Apr 21	29.38000 +0.19	29.46	28.52	29.46	201,530
14 Apr 21	29.19000 -0.44	29.84	29.08	29.65	98,242
13 Apr 21	29.63000 +0.33	29.90	29.07	29.30	203,775
12 Apr 21	29.30000 +0.06	29.37	28.42	28.86	158,738
09 Apr 21	29.24000 +0.66	29.43	28.21	28.58	124,004
08 Apr 21	28.58000 +0.07	29.21	28.38	28.69	188,555
07 Apr 21	28.51000 +0.49	28.69	27.57	28.30	90,695
06 Apr 21	28.02000 +0.11	28.38	27.01	27.75	124,174
05 Apr 21	27.91000 +0.41	27.94	27.00	27.32	61,074
01 Apr 21	27.50000 -0.75	28.59	27.30	28.59	162,732
31 Mar 21	28.25000 +0.18	28.81	27.12	28.18	193,191
30 Mar 21	28.07000 -0.04	28.58	26.82	27.84	183,983
29 Mar 21	28.11000 +0.45	28.97	26.78	27.80	199,725
26 Mar 21	27.66000 +0.02	28.04	26.91	27.72	176,879
25 Mar 21	27.64000 +0.63	27.82	26.30	26.75	140,495
24 Mar 21	27.01000 -1.03	28.57	26.98	28.05	194,689
23 Mar 21	28.04000 +0.03	28.51	27.80	27.80	138,313
22 Mar 21	28.01000 -1.01	29.15	27.81	28.90	112,128
19 Mar 21	29.02000 +0.39	29.22	28.24	28.80	134,648
18 Mar 21	28.63000 -0.49	29.00	28.34	29.00	112,604
17 Mar 21	29.12000 +0.06	29.30	28.01	28.82	80,904
16 Mar 21	29.06000 +0.87	29.50	28.12	28.40	155,713
15 Mar 21	28.19000 -0.66	28.99	27.61	28.34	123,241
12 Mar 21	28.85000 +0.43	29.13	27.85	28.39	120,767
11 Mar 21	28.42000 +1.37	29.00	27.12	27.45	1,344,441
10 Mar 21	27.05000 -0.82	28.88	26.72	28.30	1,279,360
09 Mar 21	27.87000 -0.30	30.05	27.76	28.69	250,764
08 Mar 21	28.17000 -2.22	30.30	28.08	30.17	176,953
05 Mar 21	30.39000 +2.53	31.00	28.18	28.18	445,592
04 Mar 21	27.86000 -2.15	30.61	27.47	30.01	263,534
03 Mar 21	30.01000 +0.05	30.42	29.76	29.95	202,909
02 Mar 21	29.96000 -0.10	30.55	29.70	30.08	239,801
01 Mar 21	30.06000 +1.32	30.60	29.48	29.48	221,045
26 Feb 21	28.74000 -1.06	30.17	28.69	30.00	373,827
25 Feb 21	29.80000 -0.65	31.51	29.50	30.83	218,900
24 Feb 21	30.45000 -0.01	31.61	30.37	31.05	279,642
23 Feb 21	30.46000 -1.40	31.79	29.63	31.38	294,289
22 Feb 21	31.86000 -1.94	33.79	31.55	33.50	247,008
19 Feb 21	33.80000 -0.94	34.71	33.61	34.71	139,068
18 Feb 21	34.74000 +0.19	34.91	33.37	33.98	232,769
17 Feb 21	34.55000 -0.27	35.29	33.99	34.69	127,631
16 Feb 21	34.82000 +0.03	35.73	34.21	35.07	143,224
12 Feb 21	34.79000 -1.72	36.45	34.73	36.19	68,172
11 Feb 21	36.51000 +0.32	36.75	35.63	36.05	422,773
10 Feb 21	36.19000 +0.14	36.58	34.92	35.98	475,820
09 Feb 21	36.05000 +0.74	36.17	34.89	35.08	175,066
08 Feb 21	35.31000 -0.02	35.72	34.32	35.00	127,917
05 Feb 21	35.33000 -0.17	35.54	34.82	35.50	233,127
04 Feb 21	35.50000 +1.25	35.50	33.99	34.32	145,857
03 Feb 21	34.25000 -0.01	34.62	34.02	34.20	139,151
02 Feb 21	34.26000 +2.26	34.36	31.93	32.19	285,763
01 Feb 21	32.00000 +0.09	32.79	31.71	32.43	269,455
29 Jan 21	31.91000 +0.01	32.30	31.15	31.39	457,307
28 Jan 21	31.90000 +0.53	32.90	30.67	31.88	379,264
27 Jan 21	31.37000 -1.89	32.94	31.26	32.94	153,382
26 Jan 21	33.26000 -0.75	34.81	33.10	34.07	101,787
25 Jan 21	34.01000 -0.12	35.09	33.60	34.47	93,402
22 Jan 21	34.13000 +0.85	34.49	33.10	33.10	99,020
21 Jan 21	33.28000 +0.09	33.69	32.50	33.30	168,722
20 Jan 21	33.19000 -0.06	33.85	32.75	33.85	140,679
19 Jan 21	33.25000 -0.57	34.93	32.79	34.30	279,413
15 Jan 21	33.82000 -1.18	35.33	33.50	35.03	172,015
14 Jan 21	35.00000 +0.77	35.13	34.25	34.25	118,097
13 Jan 21	34.23000 -0.44	34.75	33.30	34.61	298,093
12 Jan 21	34.67000 -1.41	36.53	34.45	36.22	275,937
11 Jan 21	36.08000 -0.72	37.00	35.06	37.00	236,470
08 Jan 21	36.80000 +0.46	36.91	35.51	36.47	265,862
07 Jan 21	36.34000 -0.29	36.93	34.74	35.76	229,031
06 Jan 21	36.63000 +0.11	36.95	35.09	35.59	280,016
05 Jan 21	36.52000 +2.48	36.63	34.05	34.47	276,134
04 Jan 21	34.04000 +2.02	34.18	32.04	32.05	397,234
31 Dec 20	32.02000 +0.53	32.50	30.68	31.02	188,921
30 Dec 20	31.49000 +2.00	31.55	29.31	29.69	277,424
29 Dec 20	29.49000 +1.24	29.83	28.43	28.43	72,533
28 Dec 20	28.25000 -1.24	29.59	28.00	29.59	134,862
24 Dec 20	29.49000 +0.24	29.59	29.09	29.59	46,565
23 Dec 20	29.25000 -0.03	29.56	29.17	29.28	53,376
22 Dec 20	29.28000 +0.44	29.59	28.38	28.97	76,930
21 Dec 20	28.84000 +0.41	28.88	27.78	27.86	114,584
18 Dec 20	28.43000 +0.92	28.55	27.09	27.86	253,022
17 Dec 20	27.51000 -1.24	29.38	27.49	28.76	197,372
16 Dec 20	28.75000 -0.40	29.53	28.50	29.35	100,345
15 Dec 20	29.15000 +0.15	29.44	28.58	29.24	121,120
14 Dec 20	29.00000 +0.84	29.19	27.60	28.27	202,146
11 Dec 20	28.16000 -0.61	29.00	28.08	28.90	102,078
10 Dec 20	28.77000 +0.31	29.10	28.25	28.50	62,786
09 Dec 20	28.46000 -0.64	29.10	28.43	29.10	180,038
08 Dec 20	29.10000 -0.18	29.26	28.88	29.26	127,342
07 Dec 20	29.28000 +0.07	29.70	28.85	29.28	55,404
04 Dec 20	29.21000 -0.55	29.93	28.89	29.93	60,096
03 Dec 20	29.76000 +0.21	29.95	29.51	29.61	97,549
02 Dec 20	29.55000 -0.98	30.44	29.22	30.44	71,232
01 Dec 20	30.53000 -0.47	31.79	29.91	31.00	131,327
30 Nov 20	31.00000 -0.69	31.70	29.40	31.50	392,599
27 Nov 20	31.69000 +0.63	31.88	30.03	31.39	145,801
25 Nov 20	31.06000 +0.04	31.40	30.67	31.09	49,750
24 Nov 20	31.02000 -0.04	31.73	30.37	31.16	122,181
23 Nov 20	31.06000 +1.11	31.16	29.89	29.95	136,233
20 Nov 20	29.95000 -0.46	30.87	29.86	30.87	96,747
19 Nov 20	30.41000 +0.31	30.77	29.67	30.02	151,091
18 Nov 20	30.10000 -1.14	31.12	29.88	31.12	113,080
17 Nov 20	31.24000 +0.82	31.25	29.97	30.52	85,975
16 Nov 20	30.42000 -1.34	31.79	30.28	31.79	69,550
13 Nov 20	31.76000 +0.72	31.86	30.71	31.15	198,550
12 Nov 20	31.04000 -0.29	31.28	30.55	31.28	85,456
11 Nov 20	31.33000 -1.32	32.60	31.01	32.25	109,712
10 Nov 20	32.65000 +0.57	32.66	31.33	31.90	232,006
09 Nov 20	32.08000 -0.44	33.00	31.24	33.00	199,787
06 Nov 20	32.52000 -0.51	33.20	32.39	33.19	84,941
05 Nov 20	33.03000 +1.03	33.50	32.35	32.35	191,581
04 Nov 20	32.00000 +0.24	32.51	30.62	31.80	220,801
03 Nov 20	31.76000 +1.63	31.90	30.03	30.34	181,203
02 Nov 20	30.13000 +0.69	30.53	29.40	29.60	174,499
30 Oct 20	29.44000 +0.21	29.90	28.92	29.56	135,442
29 Oct 20	29.23000 -0.39	29.75	28.76	29.75	129,279
28 Oct 20	29.62000 -0.38	29.99	29.36	29.57	138,253
27 Oct 20	30.00000 -0.05	30.82	29.92	30.07	91,327
26 Oct 20	30.05000 -0.65	30.63	29.57	30.50	54,224
23 Oct 20	30.70000 -0.22	31.60	30.14	31.11	96,509
22 Oct 20	30.92000 +0.61	31.06	30.42	30.49	128,873
21 Oct 20	30.31000 -0.17	30.67	29.96	30.50	234,839
20 Oct 20	30.48000 -0.32	30.82	30.04	30.81	106,095
19 Oct 20	30.80000 -0.93	31.92	30.75	31.85	77,878
16 Oct 20	31.73000 +0.10	32.50	31.55	31.74	102,479
15 Oct 20	31.63000 -0.83	32.31	31.53	32.02	130,034
14 Oct 20	32.46000 -0.89	33.47	32.07	33.47	117,109
13 Oct 20	33.35000 -0.36	34.20	32.96	33.91	97,528
12 Oct 20	33.71000 -0.65	34.60	33.70	34.60	166,241
09 Oct 20	34.36000 +0.26	34.54	33.72	34.29	93,686
08 Oct 20	34.10000 +0.62	34.46	33.02	33.65	92,507
07 Oct 20	33.48000 -0.52	34.06	32.42	34.06	220,461
06 Oct 20	34.00000 +1.36	34.41	32.69	32.69	189,144
05 Oct 20	32.64000 +0.73	32.81	31.70	31.94	104,925
02 Oct 20	31.91000 -0.79	32.74	31.86	32.74	69,208
01 Oct 20	32.70000 +0.40	32.96	31.91	32.50	92,977
30 Sep 20	32.30000 +0.55	32.53	31.39	31.83	177,513
29 Sep 20	31.75000 -0.65	32.47	31.64	32.47	136,101
28 Sep 20	32.40000 -0.50	33.27	32.33	33.26	119,842
25 Sep 20	32.90000 +1.04	32.90	31.60	31.68	161,788
24 Sep 20	31.86000 -0.84	32.29	31.43	32.29	146,869
23 Sep 20	32.70000 -0.75	33.79	32.67	33.48	118,990
22 Sep 20	33.45000 -0.40	33.89	33.13	33.89	111,714
21 Sep 20	33.85000 -0.42	34.65	32.72	33.97	153,547
18 Sep 20	34.27000 +0.26	34.58	33.74	34.15	315,453
17 Sep 20	34.01000 +0.03	34.11	33.44	33.47	242,406
16 Sep 20	33.98000 -0.13	34.41	33.84	34.34	190,565
15 Sep 20	34.11000 -0.15	34.49	33.75	34.45	129,576
14 Sep 20	34.26000 +0.69	34.55	33.29	33.63	104,451
11 Sep 20	33.57000 -0.03	33.87	33.27	33.71	120,730
10 Sep 20	33.60000 +0.23	34.50	33.13	33.48	240,013
09 Sep 20	33.37000 +0.25	33.58	32.67	33.55	358,371
08 Sep 20	33.12000 -1.40	34.08	32.85	34.08	707,748
04 Sep 20	34.52000 -0.04	34.90	33.38	34.89	326,794
03 Sep 20	34.56000 -0.05	34.84	34.06	34.84	353,442
02 Sep 20	34.61000 +0.56	34.67	34.00	34.31	263,185
01 Sep 20	34.05000 +0.83	34.57	33.35	33.74	374,693
31 Aug 20	33.22000 -0.48	33.88	32.52	33.06	656,057
28 Aug 20	33.70000 +0.12	34.00	33.39	33.99	222,702
27 Aug 20	33.58000 -0.07	33.91	33.42	33.70	346,784
26 Aug 20	33.65000 -0.31	33.89	33.18	33.76	335,112
25 Aug 20	33.96000 +0.10	33.99	33.50	33.57	459,718
24 Aug 20	33.86000 +0.34	34.07	33.20	33.20	478,288
21 Aug 20	33.52000 +0.69	33.57	32.32	32.55	258,670
20 Aug 20	32.83000 -0.08	33.09	32.30	32.71	280,805
19 Aug 20	32.91000 +0.17	33.18	32.42	32.50	257,956
18 Aug 20	32.74000 -0.48	33.45	32.51	33.00	389,793
17 Aug 20	33.22000 +2.20	33.49	31.25	31.46	211,110
14 Aug 20	31.02000 -2.13	32.57	30.51	32.57	407,874
13 Aug 20	33.15000 -0.81	33.76	31.81	33.56	379,164
12 Aug 20	33.96000 +1.14	34.08	31.71	32.64	466,248
11 Aug 20	32.82000 +0.50	33.18	31.59	32.00	327,482
10 Aug 20	32.32000 +0.80	32.63	31.37	31.69	227,575
07 Aug 20	31.52000 -0.62	31.88	31.05	31.58	325,642
06 Aug 20	32.14000 +0.54	32.50	31.65	31.70	390,451
05 Aug 20	31.60000 +1.65	31.70	29.70	29.70	368,040
04 Aug 20	29.95000 +1.56	30.00	28.06	28.35	360,817
03 Aug 20	28.39000 +1.27	28.49	26.84	27.18	736,923
31 Jul 20	27.12000 +0.13	27.83	26.96	27.27	305,131
30 Jul 20	26.99000 -0.85	28.00	26.89	27.50	269,992
29 Jul 20	27.84000 +1.01	27.88	26.66	26.83	415,173
28 Jul 20	26.83000 +0.36	27.28	26.47	26.69	389,347
27 Jul 20	26.47000 +0.67	26.62	25.27	25.52	172,580
24 Jul 20	25.80000 -0.53	26.29	25.68	26.18	313,733
23 Jul 20	26.33000 -0.47	26.94	26.17	26.72	146,582
22 Jul 20	26.80000 +0.33	26.99	26.03	26.50	272,962
21 Jul 20	26.47000 -1.34	27.96	26.07	27.96	253,528
20 Jul 20	27.81000 +1.03	27.86	26.45	26.98	236,869
17 Jul 20	26.78000 -0.24	27.13	26.62	26.96	137,000
16 Jul 20	27.02000 -1.07	28.00	26.83	28.00	231,200
15 Jul 20	28.09000 -0.51	28.89	28.07	28.80	162,500
14 Jul 20	28.60000 +0.60	28.64	27.61	27.61	233,200
13 Jul 20	28.00000 -0.46	29.10	27.93	28.60	229,600
10 Jul 20	28.46000 -0.95	29.19	28.38	29.19	328,500
09 Jul 20	29.41000 +0.13	29.50	28.56	29.50	420,500
08 Jul 20	29.28000 +0.30	29.33	28.44	29.20	216,000
07 Jul 20	28.98000 +0.40	29.42	28.13	28.67	220,300
06 Jul 20	28.58000 +0.05	29.36	28.06	28.92	277,300
02 Jul 20	28.53000 +0.92	28.84	27.35	27.96	266,500
01 Jul 20	27.61000 +0.03	27.84	26.57	27.60	270,400
30 Jun 20	27.58000 -0.47	28.29	27.00	28.29	338,900
29 Jun 20	28.05000 +2.06	28.16	25.54	26.20	504,000
26 Jun 20	25.99000 -0.12	26.46	25.50	26.46	177,645
25 Jun 20	26.11000 +1.11	26.25	25.48	25.50	242,395
24 Jun 20	25.00000 +0.32	25.18	24.28	24.28	224,458
23 Jun 20	24.68000 +0.30	24.91	24.15	24.30	164,018
22 Jun 20	24.38000 +0.77	24.49	23.59	23.75	132,256
19 Jun 20	23.61000 +0.08	24.00	23.44	23.77	324,901
18 Jun 20	23.53000 +0.53	23.73	23.01	23.50	152,144
17 Jun 20	23.00000 +0.32	23.64	22.62	22.82	558,223
16 Jun 20	22.68000 +0.33	23.39	22.19	22.82	234,630
15 Jun 20	22.35000 +0.21	22.66	21.56	21.83	124,308
12 Jun 20	22.14000 -0.13	22.80	21.33	22.67	195,734
11 Jun 20	22.27000 -0.84	23.72	21.91	22.00	227,600
10 Jun 20	23.11000 -0.91	24.00	23.09	24.00	323,925
09 Jun 20	24.02000 -0.29	24.71	23.11	24.33	282,572
08 Jun 20	24.31000 +1.32	24.35	22.93	23.00	235,021
05 Jun 20	22.99000 +1.04	23.16	22.07	22.30	524,527
04 Jun 20	21.95000 -1.03	23.27	21.81	23.00	262,995
03 Jun 20	22.98000 +0.60	23.23	22.14	22.58	413,581
02 Jun 20	22.38000 +0.39	22.68	21.56	22.22	422,552
01 Jun 20	21.99000 +0.18	22.09	21.35	21.74	630,475
29 May 20	21.81000 +0.60	22.40	21.21	21.63	992,079
28 May 20	21.21000 +1.27	21.69	19.93	19.93	319,401
27 May 20	19.94000 -1.18	21.46	19.77	21.46	299,103
26 May 20	21.12000 -0.07	21.98	20.84	21.01	230,899
22 May 20	21.19000 -0.93	22.05	21.16	21.99	105,562
21 May 20	22.12000 -0.06	22.42	21.66	21.99	166,139
20 May 20	22.18000 -0.38	22.98	22.18	22.38	364,261
19 May 20	22.56000 +0.34	22.99	21.98	22.00	352,853
18 May 20	22.22000 -0.16	22.62	21.91	22.62	287,688
15 May 20	22.38000 -0.12	22.89	21.99	22.48	231,352
14 May 20	22.50000 +0.02	22.77	21.75	22.17	421,109
13 May 20	22.48000 +0.62	22.84	21.81	22.01	317,489
12 May 20	21.86000 -0.14	22.30	21.70	22.00	479,628
11 May 20	22.00000 +0.20	22.00	21.34	21.74	138,543
08 May 20	21.80000 +1.32	22.00	20.71	20.71	231,140
07 May 20	20.48000 -0.86	21.47	20.46	21.38	213,221
06 May 20	21.34000 -0.04	21.71	21.28	21.60	307,067
05 May 20	21.38000 +0.11	21.75	21.16	21.50	177,872
04 May 20	21.27000 +0.17	22.00	20.86	21.17	501,298
01 May 20	21.10000 -0.41	21.53	20.82	21.28	106,796
30 Apr 20	21.51000 -0.44	21.91	21.23	21.90	109,298
29 Apr 20	21.95000 -0.14	22.55	21.08	22.25	411,446
28 Apr 20	22.09000 +0.17	22.79	20.60	22.00	311,143
27 Apr 20	21.92000 +0.97	22.14	20.99	21.01	357,433
24 Apr 20	20.95000 +0.01	21.50	20.68	21.15	251,024
23 Apr 20	20.94000 +0.44	21.28	20.51	20.71	290,375
22 Apr 20	20.50000 +1.02	20.70	19.75	20.04	168,025
21 Apr 20	19.48000 -0.42	19.65	18.68	19.59	219,304
20 Apr 20	19.90000 +0.75	20.35	18.28	19.00	954,964
17 Apr 20	19.15000 +0.58	20.49	19.00	19.50	376,864
16 Apr 20	18.57000 +0.18	19.41	18.35	18.50	137,733
15 Apr 20	18.39000 -0.05	18.54	17.69	18.14	90,228
14 Apr 20	18.44000 +0.12	18.83	18.28	18.66	195,857
13 Apr 20	18.32000 +0.03	18.54	18.11	18.29	91,946
09 Apr 20	18.29000 -0.20	19.38	17.80	18.66	122,780
08 Apr 20	18.49000 +0.43	18.56	18.11	18.26	114,757
07 Apr 20	18.06000 -0.22	18.88	17.79	18.50	152,652
06 Apr 20	18.28000 +0.63	18.75	18.02	18.50	139,057
03 Apr 20	17.65000 -0.28	18.16	17.00	17.84	240,809
02 Apr 20	17.93000 +0.13	18.01	17.28	17.86	104,193
01 Apr 20	17.80000 -0.05	18.34	17.30	17.31	91,336
31 Mar 20	17.85000 -0.52	18.85	17.66	18.37	139,729
30 Mar 20	18.37000 +1.01	18.50	17.09	17.42	115,691
27 Mar 20	17.36000 -1.62	19.78	17.27	18.50	126,772
26 Mar 20	18.98000 +0.22	19.08	18.11	18.82	98,234
25 Mar 20	18.76000 +0.57	19.90	18.19	18.48	145,654
24 Mar 20	18.19000 +1.85	18.49	17.15	17.33	152,148
23 Mar 20	16.34000 -0.49	17.64	15.74	16.89	175,414
20 Mar 20	16.83000 +0.81	18.50	16.47	16.75	312,583
19 Mar 20	16.02000 +0.83	16.62	15.17	15.59	217,361
18 Mar 20	15.19000 -3.20	17.24	14.74	17.12	333,302
17 Mar 20	18.39000 +1.39	18.87	16.31	17.35	475,659
16 Mar 20	17.00000 -3.07	18.36	15.53	16.00	619,899
13 Mar 20	20.07000 +1.87	20.86	19.32	19.97	302,264
12 Mar 20	18.20000 -4.84	21.55	18.15	21.49	258,324
11 Mar 20	23.04000 -2.34	24.64	22.50	24.64	141,963
10 Mar 20	25.38000 +0.56	25.74	24.50	25.59	168,289
09 Mar 20	24.82000 -0.18	24.96	23.25	24.08	204,878
06 Mar 20	25.00000 -0.01	25.01	24.46	24.50	122,150
05 Mar 20	25.01000 -0.48	25.22	24.39	24.92	142,236
04 Mar 20	25.49000 +0.71	25.71	24.85	25.29	90,168
03 Mar 20	24.78000 -0.22	25.65	24.41	24.51	166,151
02 Mar 20	25.00000 +1.68	25.22	23.12	23.56	206,684
28 Feb 20	23.32000 -0.08	23.38	22.11	23.00	324,421
27 Feb 20	23.40000 -0.54	24.65	23.10	23.58	184,974
26 Feb 20	23.94000 -0.23	24.55	23.74	24.32	97,074
25 Feb 20	24.17000 -0.83	25.16	24.15	25.16	102,823
24 Feb 20	25.00000 -1.19	25.48	24.23	24.89	184,703
21 Feb 20	26.19000 -1.26	27.44	25.67	27.44	218,162
20 Feb 20	27.45000 +0.01	28.31	27.05	28.31	318,029
19 Feb 20	27.44000 +0.02	28.45	27.30	27.69	180,259
18 Feb 20	27.42000 -0.87	28.47	27.35	28.44	119,673
14 Feb 20	28.29000 +0.39	28.50	27.80	27.98	121,714
13 Feb 20	27.90000 -0.14	28.48	27.52	27.88	176,823
12 Feb 20	28.04000 +0.06	28.17	27.69	28.08	77,224
11 Feb 20	27.98000 +0.21	28.00	27.56	28.00	114,840
10 Feb 20	27.77000 +0.77	28.00	26.86	26.95	131,898
07 Feb 20	27.00000 +0.00	27.00	26.60	26.80	177,340
06 Feb 20	27.00000 +1.00	27.00	25.70	26.00	158,843
05 Feb 20	26.00000 +0.72	26.00	25.30	25.53	206,035
04 Feb 20	25.28000 +0.16	25.71	25.02	25.29	166,502
03 Feb 20	25.12000 +0.57	25.23	24.00	24.55	228,539
31 Jan 20	24.55000 +0.10	24.98	24.03	24.07	207,389
30 Jan 20	24.45000 -0.28	24.84	23.59	24.43	286,382
29 Jan 20	24.73000 +0.58	25.03	22.65	24.26	611,493
28 Jan 20	24.15000 +1.13	24.32	23.31	23.62	333,141
27 Jan 20	23.02000 -0.46	23.54	22.47	22.82	368,035
24 Jan 20	23.48000 +0.34	24.43	23.38	23.81	781,001
23 Jan 20	23.14000 -2.55	24.91	22.61	24.65	2,161,221
22 Jan 20	25.69000 -3.82	29.25	25.65	28.81	273,407
21 Jan 20	29.51000 +0.10	29.92	28.82	29.25	130,150
17 Jan 20	29.41000 +0.41	29.47	28.65	29.03	199,020
16 Jan 20	29.00000 +0.71	29.00	28.45	28.45	147,968
15 Jan 20	28.29000 -0.06	28.83	27.52	28.27	334,439
14 Jan 20	28.35000 +0.89	28.64	27.37	27.47	242,263
13 Jan 20	27.46000 +0.78	27.56	26.33	26.83	276,989
10 Jan 20	26.68000 +0.33	26.84	26.32	26.46	204,740
09 Jan 20	26.35000 +0.02	26.61	25.98	26.30	93,717
08 Jan 20	26.33000 -0.43	26.77	26.30	26.77	72,306
07 Jan 20	26.76000 +0.34	26.83	26.02	26.44	90,340
06 Jan 20	26.42000 -0.10	26.52	25.73	26.50	77,631
03 Jan 20	26.52000 +0.09	26.61	26.13	26.33	127,156
02 Jan 20	26.43000 +1.36	26.50	25.18	25.20	242,424
31 Dec 19	25.07000 -0.88	26.19	25.07	25.84	91,253
30 Dec 19	25.95000 +0.46	26.03	25.57	25.85	108,265
27 Dec 19	25.49000 +0.40	25.60	24.98	25.09	194,503
26 Dec 19	25.09000 +0.45	25.28	24.00	24.30	65,622
24 Dec 19	24.64000 -0.60	25.62	24.40	25.22	96,584
23 Dec 19	25.24000 -0.34	25.70	25.10	25.70	204,666
20 Dec 19	25.58000 +0.66	25.73	24.59	25.61	234,017
19 Dec 19	24.92000 +0.78	25.00	24.07	24.23	193,422
18 Dec 19	24.14000 +0.57	24.25	23.14	23.75	157,779
17 Dec 19	23.57000 +1.17	23.58	22.19	22.44	268,827
16 Dec 19	22.40000 -0.64	23.14	22.36	23.14	160,528
13 Dec 19	23.04000 -0.76	24.00	22.93	23.99	169,506
12 Dec 19	23.80000 +0.85	23.98	22.51	22.91	98,915
11 Dec 19	22.95000 -0.63	23.66	22.67	23.44	173,437
10 Dec 19	23.58000 +0.41	23.64	22.77	23.21	266,208
09 Dec 19	23.17000 -0.56	23.72	23.06	23.53	264,580
06 Dec 19	23.73000 -0.47	24.20	23.65	24.20	101,830
05 Dec 19	24.20000 -0.12	24.45	23.85	24.31	171,876
04 Dec 19	24.32000 +0.70	24.37	23.26	23.54	269,310
03 Dec 19	23.62000 -0.56	24.12	23.58	23.91	181,910
02 Dec 19	24.18000 +0.07	24.34	23.39	24.25	187,483
29 Nov 19	24.11000 -0.19	24.50	23.38	24.29	209,082
27 Nov 19	24.30000 +0.34	24.31	23.56	23.76	115,734
26 Nov 19	23.96000 +0.01	24.08	23.38	23.65	920,390
25 Nov 19	23.95000 +0.00	24.08	23.34	24.00	286,278
22 Nov 19	23.95000 +0.38	24.03	23.04	23.59	92,449
21 Nov 19	23.57000 -0.04	23.70	22.85	23.47	131,663
20 Nov 19	23.61000 -0.26	24.02	23.26	23.80	217,325
19 Nov 19	23.87000 +0.27	24.07	23.30	23.60	157,009
18 Nov 19	23.60000 +0.32	23.67	22.83	23.24	370,725
15 Nov 19	23.28000 +0.44	23.42	22.35	22.63	262,879
14 Nov 19	22.84000 -0.10	23.05	22.06	22.73	465,134
13 Nov 19	22.94000 +0.48	22.99	21.96	22.32	198,785
12 Nov 19	22.46000 +0.05	22.60	22.01	22.38	179,158
11 Nov 19	22.41000 +0.01	22.50	21.97	22.20	105,468
08 Nov 19	22.40000 -0.21	23.33	21.89	22.88	371,135
07 Nov 19	22.61000 +1.37	22.64	21.30	21.30	352,894
06 Nov 19	21.24000 +0.14	21.43	20.91	21.12	122,288
05 Nov 19	21.10000 +0.45	21.52	20.64	20.74	306,628
04 Nov 19	20.65000 +0.48	20.73	20.07	20.28	102,535
01 Nov 19	20.17000 +1.27	20.25	19.06	19.19	101,288
31 Oct 19	18.90000 -0.40	19.50	18.83	19.40	145,622
30 Oct 19	19.30000 +0.22	19.49	18.93	19.11	84,792
29 Oct 19	19.08000 -0.57	19.65	18.99	19.50	164,227
28 Oct 19	19.65000 -0.41	20.42	19.64	19.90	134,978
25 Oct 19	20.06000 -0.53	20.76	20.00	20.68	64,473
24 Oct 19	20.59000 -0.30	20.95	20.35	20.94	153,483
23 Oct 19	20.89000 +0.59	20.95	20.31	20.54	130,759
22 Oct 19	20.30000 +0.25	20.40	20.03	20.07	98,582
21 Oct 19	20.05000 +0.93	20.07	19.34	19.34	118,677
18 Oct 19	19.12000 -0.63	19.80	18.66	19.75	233,555
17 Oct 19	19.75000 +0.23	19.88	19.59	19.75	122,684
16 Oct 19	19.52000 +0.61	19.74	18.82	18.83	164,761
15 Oct 19	18.91000 +0.71	18.94	17.91	18.19	101,943
14 Oct 19	18.20000 +1.03	18.25	16.98	17.16	410,752
11 Oct 19	17.17000 -0.10	17.54	17.00	17.27	116,475
10 Oct 19	17.27000 -0.15	17.42	16.98	17.31	54,801
09 Oct 19	17.42000 -0.23	17.99	17.38	17.93	77,366
08 Oct 19	17.65000 -0.82	18.33	17.55	18.08	141,179
07 Oct 19	18.47000 -0.23	18.97	18.42	18.46	93,192
04 Oct 19	18.70000 -0.30	19.24	18.55	19.22	106,532
03 Oct 19	19.00000 +1.33	19.27	17.77	17.77	134,186
02 Oct 19	17.67000 -0.01	17.83	17.47	17.66	95,286
01 Oct 19	17.68000 -0.16	17.99	17.48	17.90	189,229
30 Sep 19	17.84000 -0.13	18.04	16.47	17.49	239,245
27 Sep 19	17.97000 -0.53	18.75	17.81	18.60	106,307
26 Sep 19	18.50000 -0.41	19.17	18.38	18.89	124,754
25 Sep 19	18.91000 -0.01	19.43	18.40	18.97	204,433
24 Sep 19	18.92000 -1.56	20.87	18.68	20.40	147,066
23 Sep 19	20.48000 +0.26	20.73	19.83	20.39	177,813
20 Sep 19	20.22000 -0.17	20.55	20.00	20.46	132,175
19 Sep 19	20.39000 -0.35	21.36	20.23	20.88	92,689
18 Sep 19	20.74000 -0.37	21.15	20.33	21.15	89,847
17 Sep 19	21.11000 +0.65	21.21	20.37	20.46	167,919
16 Sep 19	20.46000 -1.31	22.02	20.35	21.62	247,343
13 Sep 19	21.77000 -0.26	22.34	21.73	22.21	132,478
12 Sep 19	22.03000 +0.07	22.15	21.65	21.98	46,065
11 Sep 19	21.96000 +0.24	22.06	21.70	21.76	133,023
10 Sep 19	21.72000 +0.08	21.80	21.30	21.58	195,053
09 Sep 19	21.64000 +0.32	21.80	21.19	21.34	78,683
06 Sep 19	21.32000 -0.16	22.00	21.17	21.54	171,961
05 Sep 19	21.48000 +0.20	21.72	21.04	21.35	154,256
04 Sep 19	21.28000 +0.65	21.44	20.65	20.65	101,822
03 Sep 19	20.63000 -1.16	21.99	20.61	21.73	123,541
30 Aug 19	21.79000 +0.10	22.19	21.44	21.70	133,618
29 Aug 19	21.69000 +0.73	21.73	21.01	21.10	184,853
28 Aug 19	20.96000 -0.35	21.61	20.44	21.30	192,073
27 Aug 19	21.31000 +0.43	21.49	20.17	20.99	473,322
26 Aug 19	20.88000 +0.20	21.21	20.60	20.79	159,819
23 Aug 19	20.68000 +0.15	21.30	20.62	21.10	382,228
22 Aug 19	20.53000 +0.13	20.84	20.22	20.42	105,367
21 Aug 19	20.40000 +0.19	20.52	19.61	20.31	211,982
20 Aug 19	20.21000 +0.21	20.45	19.92	20.04	281,504
19 Aug 19	20.00000 -0.53	20.93	19.91	20.80	365,232
16 Aug 19	20.53000 +0.57	20.86	19.72	20.00	340,614
15 Aug 19	19.96000 +0.30	20.04	19.24	19.54	289,392
14 Aug 19	19.66000 -0.44	19.92	19.20	19.82	282,989
13 Aug 19	20.10000 -0.10	20.28	19.73	20.20	267,324
12 Aug 19	20.20000 -0.39	20.59	19.93	20.40	172,418
09 Aug 19	20.59000 -0.31	21.16	20.44	20.70	264,944
08 Aug 19	20.90000 +0.92	20.94	20.16	20.25	163,079
07 Aug 19	19.98000 -0.18	20.21	19.93	20.18	161,135
06 Aug 19	20.16000 +0.35	20.39	20.00	20.08	585,516
05 Aug 19	19.81000 -0.30	20.20	19.55	20.00	183,724
02 Aug 19	20.11000 -0.62	20.80	20.10	20.70	220,391
01 Aug 19	20.73000 -0.18	21.38	20.51	21.18	233,783
31 Jul 19	20.91000 +0.17	21.46	20.22	20.80	458,630
30 Jul 19	20.74000 +0.08	21.05	20.10	20.49	394,626
29 Jul 19	20.66000 -0.02	20.79	20.02	20.25	158,657
26 Jul 19	20.68000 +0.20	20.90	20.36	20.64	187,635
25 Jul 19	20.48000 -0.11	21.08	20.37	20.66	221,924
24 Jul 19	20.59000 +0.20	20.76	20.38	20.43	258,443
23 Jul 19	20.39000 +0.21	20.69	19.37	20.00	595,042
22 Jul 19	20.18000 -0.65	20.90	20.14	20.90	246,077
19 Jul 19	20.83000 -0.39	21.59	20.76	21.59	430,127
18 Jul 19	21.22000 -0.58	21.80	20.94	21.80	164,611
17 Jul 19	21.80000 -0.36	22.20	21.68	22.14	494,805
16 Jul 19	22.16000 +0.22	22.24	21.75	22.06	244,549
15 Jul 19	21.94000 -0.24	22.52	21.53	22.20	357,459
12 Jul 19	22.18000 -0.51	22.64	21.86	22.62	268,125
11 Jul 19	22.69000 +0.39	22.86	22.14	22.52	240,142
10 Jul 19	22.30000 -0.18	23.00	21.95	22.84	483,496
09 Jul 19	22.48000 +1.30	22.56	21.18	21.18	1,169,086
08 Jul 19	21.18000 -1.39	22.82	21.16	22.56	1,048,505
05 Jul 19	22.57000 +0.25	23.17	22.08	22.26	658,053
03 Jul 19	22.32000 +0.39	22.70	22.00	22.03	386,420
02 Jul 19	21.93000 -0.05	22.15	20.81	22.00	685,067
01 Jul 19	21.98000 -0.02	23.00	21.90	22.20	1,447,615
28 Jun 19	22.00000 -8.20	24.10	21.73	24.02	5,450,834
27 Jun 19	30.20000 +1.19	30.30	29.19	29.35	387,195
26 Jun 19	29.01000 -0.22	29.48	28.77	29.25	92,958
25 Jun 19	29.23000 +0.21	29.66	28.54	29.00	167,732
24 Jun 19	29.02000 +0.41	29.14	27.60	28.60	122,277
21 Jun 19	28.61000 -0.09	28.70	28.14	28.65	109,869
20 Jun 19	28.70000 +0.03	29.25	28.05	28.80	116,743
19 Jun 19	28.67000 +0.39	28.79	27.68	28.37	143,753
18 Jun 19	28.28000 +1.73	28.35	26.49	26.80	156,178
17 Jun 19	26.55000 +0.25	27.21	26.00	26.00	195,436
14 Jun 19	26.30000 -0.74	27.21	26.00	27.04	512,090
13 Jun 19	27.04000 +0.36	27.15	26.49	26.87	162,559
12 Jun 19	26.68000 -0.52	27.14	26.48	27.04	224,415
11 Jun 19	27.20000 -0.24	27.56	26.18	27.39	392,731
10 Jun 19	27.44000 +0.78	27.89	26.76	26.85	72,951
07 Jun 19	26.66000 +0.84	26.78	26.00	26.00	50,025
06 Jun 19	25.82000 -2.28	28.13	25.76	28.13	122,669
05 Jun 19	28.10000 +0.56	28.25	27.07	27.47	578,475
04 Jun 19	27.54000 -0.30	27.90	27.16	27.74	108,255
03 Jun 19	27.84000 +0.23	28.05	27.18	27.82	174,315
31 May 19	27.61000 +0.31	27.67	26.96	27.01	117,223
30 May 19	27.30000 -1.16	29.07	27.25	28.65	132,477
29 May 19	28.46000 +0.54	28.64	27.84	27.88	221,469
28 May 19	27.92000 +1.11	27.98	26.80	26.94	557,867
24 May 19	26.81000 -0.09	27.59	26.72	27.18	100,205
23 May 19	26.90000 -0.07	27.13	26.53	26.68	123,184
22 May 19	26.97000 +0.22	27.00	26.40	26.73	72,788
21 May 19	26.75000 -0.11	27.37	26.28	27.00	70,328
20 May 19	26.86000 +0.12	27.53	26.63	26.67	117,889
17 May 19	26.74000 +0.38	27.11	25.32	26.20	131,256
16 May 19	26.36000 -0.03	26.72	25.69	26.44	132,535
15 May 19	26.39000 +2.29	26.62	23.68	23.99	220,713
14 May 19	24.10000 +0.50	24.60	23.19	23.90	220,402
13 May 19	23.60000 -1.94	25.35	23.55	25.04	105,590
10 May 19	25.54000 -0.07	26.49	25.15	25.65	120,243
09 May 19	25.61000 -3.67	29.24	25.55	28.91	231,957
08 May 19	29.28000 +0.05	29.70	28.59	29.10	124,096
07 May 19	29.23000 -0.84	30.15	28.93	29.99	77,845
06 May 19	30.07000 +0.21	30.18	29.31	29.40	49,992
03 May 19	29.86000 +0.09	30.00	29.39	29.80	95,535
02 May 19	29.77000 +0.18	29.82	29.04	29.59	106,090
01 May 19	29.59000 -0.49	30.26	29.55	30.10	45,427
30 Apr 19	30.08000 +0.31	30.18	29.59	29.85	57,522
29 Apr 19	29.77000 -0.29	30.66	29.73	30.15	78,200
26 Apr 19	30.06000 +0.81	30.13	29.04	29.54	74,719
25 Apr 19	29.25000 -0.39	29.76	28.97	29.49	125,794
24 Apr 19	29.64000 -0.08	29.98	29.36	29.52	84,673
23 Apr 19	29.72000 -0.72	30.44	29.66	30.34	118,728
22 Apr 19	30.44000 +0.09	30.80	29.99	30.19	108,550
18 Apr 19	30.35000 -0.16	30.68	29.80	30.60	136,296
17 Apr 19	30.51000 -0.46	31.19	30.35	30.98	110,631
16 Apr 19	30.97000 -0.39	31.55	30.67	31.55	135,474
15 Apr 19	31.36000 +0.16	31.52	30.42	30.95	165,573
12 Apr 19	31.20000 -0.09	31.54	30.97	31.28	93,059
11 Apr 19	31.29000 -0.20	31.70	31.00	31.40	84,502
10 Apr 19	31.49000 +0.28	32.55	31.01	31.19	178,934
09 Apr 19	31.21000 -0.57	31.66	30.90	31.66	170,524
08 Apr 19	31.78000 +0.29	31.85	30.89	31.15	103,632
05 Apr 19	31.49000 +0.45	31.53	30.41	31.03	108,701
04 Apr 19	31.04000 -0.58	31.64	30.53	31.58	143,433
03 Apr 19	31.62000 +0.40	31.77	31.03	31.27	110,942
02 Apr 19	31.22000 +0.31	31.57	30.51	30.94	111,668
01 Apr 19	30.91000 +0.33	31.02	29.57	30.85	154,981
29 Mar 19	30.58000 +0.35	30.91	30.13	30.35	137,580
28 Mar 19	30.23000 +0.96	30.37	29.25	29.49	89,506
27 Mar 19	29.27000 +0.57	29.86	28.48	28.68	121,391
26 Mar 19	28.70000 +0.18	29.14	28.15	28.74	93,762
25 Mar 19	28.52000 -0.06	28.52	27.90	28.45	163,974
22 Mar 19	28.58000 -1.13	29.56	28.49	29.48	119,216
21 Mar 19	29.71000 +0.36	29.86	29.13	29.13	117,039
20 Mar 19	29.35000 +0.35	29.49	28.84	28.99	170,055
19 Mar 19	29.00000 +0.22	29.27	28.43	28.43	98,810
18 Mar 19	28.78000 +0.86	28.78	27.95	27.95	88,978
15 Mar 19	27.92000 -0.08	28.28	27.38	28.04	179,641
14 Mar 19	28.00000 +0.00	28.31	27.81	28.20	146,249
13 Mar 19	28.00000 -0.12	28.78	27.91	28.27	100,807
12 Mar 19	28.12000 +0.16	28.54	27.76	28.13	181,379
11 Mar 19	27.96000 +1.06	28.18	26.57	27.11	119,886
08 Mar 19	26.90000 +0.49	26.99	25.78	26.11	183,865
07 Mar 19	26.41000 -0.97	27.33	25.94	27.28	455,348
06 Mar 19	27.38000 +0.25	27.42	26.80	27.12	208,385
05 Mar 19	27.13000 +0.51	27.30	26.44	26.58	80,560
04 Mar 19	26.62000 -0.20	27.78	26.21	27.26	125,486
01 Mar 19	26.82000 +0.73	27.01	25.85	26.19	96,741
28 Feb 19	26.09000 +0.29	26.10	25.34	25.81	238,874
27 Feb 19	25.80000 +0.33	25.88	25.35	25.42	110,265
26 Feb 19	25.47000 -0.99	26.40	25.47	26.34	106,540
25 Feb 19	26.46000 +0.45	26.79	26.18	26.25	108,492
22 Feb 19	26.01000 +1.03	26.02	25.10	25.10	159,502
21 Feb 19	24.98000 -0.06	25.35	24.47	25.09	198,519
20 Feb 19	25.04000 +0.09	25.67	24.96	24.96	121,016
19 Feb 19	24.95000 -0.75	25.95	24.38	25.69	190,727
15 Feb 19	25.70000 +0.65	25.71	24.93	25.31	96,580
14 Feb 19	25.05000 -0.08	25.69	24.89	24.98	175,957
13 Feb 19	25.13000 +1.01	25.36	24.17	24.17	385,413
12 Feb 19	24.12000 +1.17	24.26	23.07	23.12	204,077
11 Feb 19	22.95000 +0.25	23.18	22.53	22.80	124,505
08 Feb 19	22.70000 +0.08	22.83	22.20	22.54	116,979
07 Feb 19	22.62000 -0.15	23.02	22.37	22.68	126,911
06 Feb 19	22.77000 +0.13	22.83	22.28	22.64	86,164
05 Feb 19	22.64000 -0.05	22.91	22.53	22.68	53,167
04 Feb 19	22.69000 -0.12	22.81	22.40	22.81	59,403
01 Feb 19	22.81000 +0.11	22.96	22.56	22.69	90,085
31 Jan 19	22.70000 +0.16	22.92	22.55	22.58	170,134
30 Jan 19	22.54000 +0.28	22.55	22.08	22.42	59,653
29 Jan 19	22.26000 +0.02	22.52	21.94	22.25	76,002
28 Jan 19	22.24000 -0.04	22.38	21.87	22.05	105,396
25 Jan 19	22.28000 +0.42	22.33	21.51	22.01	165,314
24 Jan 19	21.86000 -0.39	22.58	21.79	22.25	334,535
23 Jan 19	22.25000 +0.30	22.38	21.78	22.08	258,101
22 Jan 19	21.95000 -0.20	22.75	21.79	22.06	290,530
18 Jan 19	22.15000 +0.18	22.21	21.72	21.97	220,686
17 Jan 19	21.97000 -0.02	22.33	21.74	21.98	66,411
16 Jan 19	21.99000 -0.01	22.48	21.58	22.00	93,784
15 Jan 19	22.00000 +0.73	22.35	21.28	21.33	264,028
14 Jan 19	21.27000 -0.28	21.71	21.15	21.47	210,605
11 Jan 19	21.55000 -0.91	22.53	21.41	22.31	149,439
10 Jan 19	22.46000 +0.16	22.57	21.94	22.39	133,980
09 Jan 19	22.30000 +0.44	22.35	21.62	22.16	206,501
08 Jan 19	21.86000 +0.42	22.23	20.83	21.55	567,215
07 Jan 19	21.44000 -0.01	22.34	21.31	21.47	292,039
04 Jan 19	21.45000 -0.40	22.16	21.00	22.16	513,366
03 Jan 19	21.85000 -0.95	23.13	21.53	22.69	303,781
02 Jan 19	22.80000 -0.29	23.25	22.28	22.82	303,798
31 Dec 18	23.09000 -0.08	23.91	22.69	23.09	134,451
28 Dec 18	23.17000 -1.32	24.30	22.92	24.24	205,916
27 Dec 18	24.49000 +0.55	25.56	23.12	23.71	225,118
26 Dec 18	23.94000 +0.02	24.12	22.96	23.98	217,630
24 Dec 18	23.92000 -0.35	24.25	23.68	24.25	95,871
21 Dec 18	24.27000 -3.80	27.82	23.95	27.82	950,645
20 Dec 18	28.07000 -3.32	30.31	27.85	28.65	865,368
19 Dec 18	31.39000 -0.50	32.20	31.31	31.78	284,643
18 Dec 18	31.89000 -0.11	32.33	31.07	32.20	402,763
17 Dec 18	32.00000 -1.89	33.59	31.60	33.59	344,743
14 Dec 18	33.89000 -0.11	34.48	33.09	33.59	671,688
13 Dec 18	34.00000 +0.76	34.25	32.26	33.37	946,740
12 Dec 18	33.24000 +2.78	33.77	30.32	30.80	665,979
11 Dec 18	30.46000 -0.28	30.94	30.14	30.94	488,903
10 Dec 18	30.74000 -0.88	32.16	30.14	31.42	811,074
07 Dec 18	31.62000 +0.31	32.82	30.83	31.51	668,034
06 Dec 18	31.31000 -1.62	33.48	30.44	32.78	797,764
04 Dec 18	32.93000 -2.49	35.60	32.66	35.60	582,047
03 Dec 18	35.42000 +0.95	35.93	34.81	35.25	538,327
30 Nov 18	34.47000 +0.16	34.60	32.73	34.23	6,029,143
29 Nov 18	34.31000 -1.80	36.20	33.72	35.92	753,531
28 Nov 18	36.11000 +1.06	36.13	34.70	35.00	505,799
27 Nov 18	35.05000 -0.62	35.27	33.85	34.79	745,906
26 Nov 18	35.67000 +1.76	35.84	33.35	33.76	680,243
23 Nov 18	33.91000 +1.66	33.93	31.04	32.00	520,057
21 Nov 18	32.25000 +0.33	32.90	30.76	32.00	563,616
20 Nov 18	31.92000 +1.02	32.22	29.75	30.38	627,266
19 Nov 18	30.90000 +0.74	31.14	28.60	29.91	680,112
16 Nov 18	30.16000 -6.44	31.34	26.00	31.34	1,784,281
15 Nov 18	36.60000 -1.09	37.50	35.00	37.50	1,009,225
14 Nov 18	37.69000 +5.54	39.68	32.50	32.50	1,710,505
13 Nov 18	32.15000 +0.40	32.50	31.32	31.93	93,379
12 Nov 18	31.75000 -0.34	32.00	31.38	31.99	100,989
09 Nov 18	32.09000 -0.26	32.33	31.63	32.07	112,261
08 Nov 18	32.35000 +0.20	32.56	31.92	32.13	142,245
07 Nov 18	32.15000 -0.18	32.51	31.87	32.40	101,479
06 Nov 18	32.33000 -0.36	32.74	32.14	32.49	97,582
05 Nov 18	32.69000 +0.04	32.80	32.12	32.40	117,214
02 Nov 18	32.65000 +0.34	32.93	31.45	32.48	126,228
01 Nov 18	32.31000 -0.46	32.82	32.02	32.82	115,530
31 Oct 18	32.77000 +1.63	33.00	30.66	31.15	210,054
30 Oct 18	31.14000 +1.35	31.18	29.02	29.75	207,653
29 Oct 18	29.79000 +0.18	30.13	29.46	29.67	129,647
26 Oct 18	29.61000 -0.16	29.82	28.73	29.47	146,848
25 Oct 18	29.77000 -0.21	30.22	29.50	30.02	168,662
24 Oct 18	29.98000 +0.13	30.09	29.16	29.84	216,293
23 Oct 18	29.85000 -0.11	30.16	28.96	29.64	71,961
22 Oct 18	29.96000 -0.22	30.61	29.75	30.39	113,017
19 Oct 18	30.18000 +0.21	30.95	30.09	30.09	57,655
18 Oct 18	29.97000 -1.03	30.70	29.50	30.70	944,929
17 Oct 18	31.00000 +0.98	31.02	30.00	30.00	85,608
16 Oct 18	30.02000 +1.34	30.22	28.77	28.77	130,849
15 Oct 18	28.68000 +0.01	28.86	27.90	28.26	254,255
12 Oct 18	28.67000 -0.05	29.08	28.05	29.08	139,670
11 Oct 18	28.72000 -0.31	28.99	27.91	28.91	117,378
10 Oct 18	29.03000 -1.22	30.29	28.96	29.93	111,914
09 Oct 18	30.25000 -0.12	30.77	29.97	30.21	94,604
08 Oct 18	30.37000 -0.16	30.50	29.19	30.36	137,366
05 Oct 18	30.53000 -0.88	31.03	29.71	31.00	154,834
04 Oct 18	31.41000 -0.99	32.51	30.86	32.51	132,036
03 Oct 18	32.40000 +0.62	32.58	31.48	31.80	114,413
02 Oct 18	31.78000 -0.91	32.60	31.62	32.60	74,243
01 Oct 18	32.69000 +0.50	33.00	31.76	32.00	174,933
28 Sep 18	32.19000 +0.17	32.68	31.52	31.52	79,833
27 Sep 18	32.02000 +1.93	32.35	29.94	30.20	133,528
26 Sep 18	30.09000 +1.21	30.40	28.71	28.73	48,374
25 Sep 18	28.88000 +0.30	28.95	28.62	28.65	35,135
24 Sep 18	28.58000 +0.01	28.89	28.32	28.50	58,406
21 Sep 18	28.57000 -0.24	29.16	28.33	28.84	116,719
20 Sep 18	28.81000 +0.41	29.00	28.23	28.43	122,565
19 Sep 18	28.40000 +0.15	28.52	27.87	28.38	112,442
18 Sep 18	28.25000 -0.15	28.55	27.91	28.41	93,330
17 Sep 18	28.40000 +0.15	28.49	28.00	28.18	125,011
14 Sep 18	28.25000 -0.10	28.78	28.04	28.39	48,049
13 Sep 18	28.35000 +0.23	28.62	28.02	28.02	29,226
12 Sep 18	28.12000 +0.59	28.16	27.22	27.46	85,324
11 Sep 18	27.53000 -0.28	27.85	27.19	27.71	491,646
10 Sep 18	27.81000 +0.02	27.90	27.03	27.85	192,633
07 Sep 18	27.79000 +1.24	28.09	25.88	26.22	169,161
06 Sep 18	26.55000 -1.89	28.99	25.76	28.54	245,203
05 Sep 18	28.44000 -0.30	30.03	27.78	30.00	264,559
04 Sep 18	28.74000 -0.52	29.28	27.84	29.28	128,291
31 Aug 18	29.26000 -0.20	29.74	29.00	29.30	38,828
30 Aug 18	29.46000 -0.04	29.94	29.30	29.52	38,953
29 Aug 18	29.50000 -0.56	30.44	29.48	30.00	33,074
28 Aug 18	30.06000 +0.76	30.30	29.10	29.10	65,761
27 Aug 18	29.30000 +0.37	29.88	28.82	29.76	52,112
24 Aug 18	28.93000 +0.29	29.27	28.50	28.50	17,066
23 Aug 18	28.64000 -0.22	29.94	28.51	28.65	103,787
22 Aug 18	28.86000 -0.13	29.77	28.56	28.78	114,106
21 Aug 18	28.99000 -0.04	29.19	27.91	28.90	169,587
20 Aug 18	29.03000 -0.33	29.82	28.80	29.17	91,374
17 Aug 18	29.36000 -0.31	31.15	29.04	29.48	43,517
16 Aug 18	29.67000 +0.21	31.70	29.12	29.42	59,388
15 Aug 18	29.46000 -1.59	31.00	29.04	31.00	117,411
14 Aug 18	31.05000 -0.38	32.23	30.84	31.58	102,212
13 Aug 18	31.43000 -1.47	32.90	31.37	32.80	84,409
10 Aug 18	32.90000 +0.70	33.00	31.60	32.10	45,620
09 Aug 18	32.20000 +0.72	32.49	31.50	31.50	66,301
08 Aug 18	31.48000 -0.44	32.06	30.64	31.60	219,516
07 Aug 18	31.92000 -0.08	32.38	31.56	31.56	76,182
06 Aug 18	32.00000 +0.21	32.17	31.22	31.74	52,768
03 Aug 18	31.79000 -0.30	32.46	31.19	32.19	90,064
02 Aug 18	32.09000 -1.52	33.35	31.90	33.14	97,750
01 Aug 18	33.61000 +1.84	33.69	30.82	31.60	226,074
31 Jul 18	31.77000 -0.96	33.56	31.50	32.77	61,165
30 Jul 18	32.73000 -1.65	34.56	32.40	34.56	88,251
27 Jul 18	34.38000 +0.00	34.74	32.62	34.36	80,189
26 Jul 18	34.38000 +0.57	34.70	33.54	33.70	65,655
25 Jul 18	33.81000 +0.70	33.90	32.95	33.23	23,939
24 Jul 18	33.11000 -1.23	34.63	32.48	33.63	92,829
23 Jul 18	34.34000 +0.53	34.58	33.50	33.90	41,178
20 Jul 18	33.81000 +0.97	34.51	32.78	32.85	61,298
19 Jul 18	32.84000 -0.54	33.88	32.58	33.42	154,668
18 Jul 18	33.38000 +1.55	33.43	31.77	31.83	91,317
17 Jul 18	31.83000 +0.15	32.31	31.50	31.76	109,454
16 Jul 18	31.68000 +0.01	32.00	31.16	31.47	28,414
13 Jul 18	31.67000 +0.07	32.22	31.15	31.75	24,848
12 Jul 18	31.60000 +0.65	32.97	31.19	31.19	65,207
11 Jul 18	30.95000 +0.85	31.35	29.85	29.96	116,031
10 Jul 18	30.10000 +0.38	30.88	29.33	29.75	192,754
09 Jul 18	29.72000 -0.90	30.88	29.65	30.67	225,309
06 Jul 18	30.62000 +0.22	30.82	29.71	30.31	40,923
05 Jul 18	30.40000 +0.34	30.64	29.99	30.26	33,474
03 Jul 18	30.06000 +0.03	30.43	29.84	29.90	43,311
02 Jul 18	30.03000 -0.11	30.73	29.49	30.11	75,426
29 Jun 18	30.14000 -0.44	31.41	30.09	30.78	68,240
28 Jun 18	30.58000 +0.31	30.58	30.20	30.39	40,965
27 Jun 18	30.27000 -0.13	30.49	30.01	30.49	59,044
26 Jun 18	30.40000 +0.09	30.72	30.09	30.27	89,734
25 Jun 18	30.31000 -0.80	30.96	30.17	30.96	53,777
22 Jun 18	31.11000 +0.70	31.22	30.30	31.04	55,409
21 Jun 18	30.41000 -0.74	32.49	30.30	31.20	88,938
20 Jun 18	31.15000 +0.96	31.97	30.14	30.14	75,250
19 Jun 18	30.19000 +0.08	30.28	29.51	29.97	109,475
18 Jun 18	30.11000 -2.65	32.77	29.77	32.77	151,749
15 Jun 18	32.76000 +1.06	33.05	31.55	31.70	295,037
14 Jun 18	31.70000 -1.05	32.94	31.20	32.89	114,966
13 Jun 18	32.75000 +0.49	32.83	31.88	31.88	134,825
12 Jun 18	32.26000 +0.28	32.83	31.90	32.10	110,129
11 Jun 18	31.98000 +0.65	32.16	31.25	31.53	182,978
08 Jun 18	31.33000 +2.52	31.89	28.72	28.72	163,773
07 Jun 18	28.81000 +0.60	28.84	28.11	28.48	169,705
06 Jun 18	28.21000 -0.52	28.96	27.80	28.96	125,070
05 Jun 18	28.73000 +0.08	28.99	28.13	28.80	144,383
04 Jun 18	28.65000 +0.86	29.48	27.85	28.52	260,834
01 Jun 18	27.79000 -1.31	29.15	27.74	29.06	139,690
31 May 18	29.10000 +0.40	29.45	28.70	28.74	274,426
30 May 18	28.70000 -1.37	29.97	28.61	29.97	177,544
29 May 18	30.07000 -0.09	30.47	28.73	30.12	249,947
25 May 18	30.16000 -1.24	31.24	29.69	31.06	147,984
24 May 18	31.40000 -2.19	33.50	31.25	33.25	193,350
23 May 18	33.59000 -0.08	33.88	33.31	33.72	255,624
22 May 18	33.67000 +0.38	34.17	33.10	33.28	157,826
21 May 18	33.29000 +0.28	33.47	32.77	33.01	84,594
18 May 18	33.01000 +0.00	33.20	32.51	33.07	108,706
17 May 18	33.01000 -0.16	33.17	32.30	33.17	117,440
16 May 18	33.17000 -0.52	33.64	33.03	33.59	83,685
15 May 18	33.69000 -0.77	34.39	33.33	34.39	308,249
14 May 18	34.46000 +0.12	35.03	33.73	34.49	54,623
11 May 18	34.34000 +0.26	34.69	33.88	34.17	40,508
10 May 18	34.08000 -0.41	34.50	33.87	34.49	37,449
09 May 18	34.49000 +0.84	34.50	33.33	33.63	328,153
08 May 18	33.65000 +0.03	33.99	33.43	33.78	67,399
07 May 18	33.62000 +0.04	33.75	33.00	33.75	163,602
04 May 18	33.58000 -0.15	33.98	33.15	33.49	124,403
03 May 18	33.73000 +0.18	34.39	33.22	33.55	95,054
02 May 18	33.55000 +0.13	34.11	33.00	33.50	66,480
01 May 18	33.42000 -0.63	33.87	33.20	33.82	256,686
30 Apr 18	34.05000 +0.56	34.20	33.42	33.50	75,245
27 Apr 18	33.49000 +0.53	33.50	32.67	33.06	93,901
26 Apr 18	32.96000 -0.42	33.38	31.88	33.33	56,039
25 Apr 18	33.38000 -0.12	33.71	32.80	33.60	31,521
24 Apr 18	33.50000 +0.54	33.93	33.22	33.40	84,295
23 Apr 18	32.96000 +0.03	33.12	32.53	33.00	41,103
20 Apr 18	32.93000 -0.70	33.81	32.63	33.81	34,163
19 Apr 18	33.63000 +0.47	34.09	31.56	33.20	59,735
18 Apr 18	33.16000 +0.53	33.92	32.54	32.61	89,130
17 Apr 18	32.63000 -0.03	32.70	31.89	32.61	69,013
16 Apr 18	32.66000 +0.61	32.77	31.77	31.97	74,017
13 Apr 18	32.05000 +0.80	32.26	30.81	31.20	97,186
12 Apr 18	31.25000 -0.03	31.50	30.73	31.42	83,782
11 Apr 18	31.28000 +0.04	31.92	30.76	31.00	142,300
10 Apr 18	31.24000 +0.81	31.50	30.16	30.75	184,376
09 Apr 18	30.43000 +0.76	30.50	29.85	29.85	42,507
06 Apr 18	29.67000 -0.24	29.71	29.11	29.70	36,543
05 Apr 18	29.91000 -0.24	30.35	29.55	30.33	37,235
04 Apr 18	30.15000 +0.16	30.30	29.11	29.56	54,180
03 Apr 18	29.99000 +0.31	31.19	29.39	29.98	76,666
02 Apr 18	29.68000 +0.12	31.37	29.17	29.47	71,688
29 Mar 18	29.56000 +0.69	29.75	28.70	29.00	113,887
28 Mar 18	28.87000 -2.40	31.00	28.65	31.00	143,024
27 Mar 18	31.27000 +0.76	31.29	30.54	30.75	35,334
26 Mar 18	30.51000 -0.89	32.04	30.00	31.75	88,530
23 Mar 18	31.40000 -1.28	32.65	31.25	32.45	84,593
22 Mar 18	32.68000 -1.71	34.58	32.00	34.12	133,763
21 Mar 18	34.39000 -0.84	35.49	34.18	35.00	72,473
20 Mar 18	35.23000 +0.94	35.41	34.59	34.59	65,783
19 Mar 18	34.29000 +0.61	34.31	33.66	33.95	44,438
16 Mar 18	33.68000 -0.85	34.66	33.60	34.50	60,730
15 Mar 18	34.53000 -0.90	35.56	33.91	35.45	47,638
14 Mar 18	35.43000 -0.18	36.12	35.00	36.12	55,757
13 Mar 18	35.61000 -1.29	37.11	35.01	37.11	86,847
12 Mar 18	36.90000 +0.30	37.75	36.50	36.60	156,375
09 Mar 18	36.60000 +0.51	36.80	36.04	36.43	60,744
08 Mar 18	36.09000 +0.70	36.45	35.67	35.67	78,590
07 Mar 18	35.39000 -0.20	35.85	35.10	35.46	44,688
06 Mar 18	35.59000 +0.83	36.44	34.49	35.00	217,459
05 Mar 18	34.76000 +0.35	35.00	34.10	34.67	26,361
02 Mar 18	34.41000 -0.39	35.15	33.67	34.45	23,637
01 Mar 18	34.80000 +1.15	34.82	33.49	33.49	112,654
28 Feb 18	33.65500 +0.20	34.22	33.21	33.87	77,175
27 Feb 18	33.45000 -1.16	35.00	33.38	35.00	52,205
26 Feb 18	34.61000 +0.65	34.71	33.62	34.33	58,878
23 Feb 18	33.96000 -0.02	34.75	33.01	34.50	91,614
22 Feb 18	33.98000 +1.20	34.49	32.72	32.93	112,688
21 Feb 18	32.78000 -1.70	34.49	32.56	34.33	91,820
20 Feb 18	34.48000 +0.76	34.91	33.25	33.60	102,039
16 Feb 18	33.72000 -0.09	33.96	32.22	33.51	42,325
15 Feb 18	33.81000 +0.08	34.50	33.07	34.00	70,401
14 Feb 18	33.73000 +1.60	33.86	32.03	32.03	107,118
13 Feb 18	32.13000 +1.37	32.44	30.84	30.84	55,384
12 Feb 18	30.76000 +0.14	31.91	30.21	31.17	119,060
09 Feb 18	30.62000 -1.88	33.24	30.12	33.00	172,091
08 Feb 18	32.50000 -1.29	34.49	32.40	34.19	61,538
07 Feb 18	33.79000 +1.25	34.43	32.78	32.99	139,508
06 Feb 18	32.54000 -2.66	34.77	32.32	34.77	159,648
05 Feb 18	35.20000 -1.79	36.96	35.11	36.31	110,834
02 Feb 18	36.99000 -0.09	37.89	35.61	36.68	126,139
01 Feb 18	37.08000 -0.23	37.43	36.20	37.40	90,900
31 Jan 18	37.31000 +0.05	37.85	36.85	37.49	75,205
30 Jan 18	37.26000 +1.00	37.71	36.01	36.01	69,536
29 Jan 18	36.26000 +0.25	37.89	36.08	36.47	104,853
26 Jan 18	36.01000 -0.91	37.20	36.00	37.13	127,850
25 Jan 18	36.92000 -0.89	37.98	36.06	37.80	179,727
24 Jan 18	37.81000 +0.46	39.13	37.38	38.08	216,431
23 Jan 18	37.35000 -2.02	39.45	37.08	39.45	172,194
22 Jan 18	39.37000 -0.19	39.89	38.55	39.52	105,733
19 Jan 18	39.56000 -0.21	40.20	38.93	40.20	64,878
18 Jan 18	39.77000 +0.25	40.85	39.55	39.86	77,505
17 Jan 18	39.52000 -0.70	40.60	39.24	40.51	72,774
16 Jan 18	40.22000 +1.24	40.48	39.12	39.85	91,190
12 Jan 18	38.98000 +0.53	39.17	38.44	39.16	143,671
11 Jan 18	38.45000 -0.37	39.10	38.31	39.10	56,861
10 Jan 18	38.82000 -1.38	40.06	38.32	40.06	92,447
09 Jan 18	40.20000 -0.89	41.98	39.77	41.45	145,961
08 Jan 18	41.09000 +0.61	41.47	40.20	40.78	102,893
05 Jan 18	40.48000 +0.14	40.81	39.87	40.68	67,400
04 Jan 18	40.34000 +0.22	40.78	39.75	40.63	93,611
03 Jan 18	40.12000 -1.01	42.00	39.61	41.71	156,158
02 Jan 18	41.13500 +1.72	42.25	38.00	39.61	136,662
29 Dec 17	39.42000 +0.90	40.26	38.58	38.92	76,478
28 Dec 17	38.52000 +2.38	38.77	35.71	36.80	134,900
27 Dec 17	36.14000 +0.84	36.86	35.15	35.23	68,910
26 Dec 17	35.30000 -1.67	37.52	35.01	37.52	80,382
22 Dec 17	36.97000 +3.01	37.09	33.90	33.90	119,271
21 Dec 17	33.96000 +1.47	34.44	32.89	33.00	119,065
20 Dec 17	32.49000 -0.22	32.78	32.25	32.70	38,442
19 Dec 17	32.71000 -0.40	33.17	32.11	32.99	102,354
18 Dec 17	33.11000 +0.23	33.65	32.44	32.73	88,415
15 Dec 17	32.88000 +1.77	33.40	31.35	31.35	96,196
14 Dec 17	31.11000 +0.05	31.90	30.69	31.05	105,857
13 Dec 17	31.06000 +0.80	31.43	30.37	30.37	58,749
12 Dec 17	30.26000 -0.91	31.49	30.20	31.31	78,137
11 Dec 17	31.17000 -2.72	33.81	30.75	33.79	162,755
08 Dec 17	33.89000 -0.32	34.38	33.50	34.20	66,886
07 Dec 17	34.21000 +0.36	34.96	33.08	33.48	64,929
06 Dec 17	33.85000 +0.14	33.85	33.11	33.20	74,331
05 Dec 17	33.71000 -1.33	34.85	33.15	34.80	108,550
04 Dec 17	35.04000 +0.47	35.43	34.16	34.46	101,609
01 Dec 17	34.57000 -0.02	34.91	33.70	34.89	52,935
30 Nov 17	34.59000 +1.37	35.00	32.72	33.22	65,918
29 Nov 17	33.22000 -0.35	34.08	33.10	33.65	70,037
28 Nov 17	33.57000 -0.40	34.64	33.38	34.64	80,204
27 Nov 17	33.97000 -0.62	34.93	33.51	34.64	80,162
24 Nov 17	34.59000 -0.02	34.80	34.40	34.72	14,642
22 Nov 17	34.61000 -0.17	34.98	34.25	34.70	116,442
21 Nov 17	34.78000 +0.56	35.01	34.25	34.71	83,721
20 Nov 17	34.22000 -0.93	35.00	34.00	35.00	49,958
17 Nov 17	35.15000 -0.27	36.32	34.16	35.87	115,055
16 Nov 17	35.42000 +1.06	35.77	34.28	34.36	248,057
15 Nov 17	34.36000 +3.01	34.56	31.06	31.57	323,341
14 Nov 17	31.35000 +0.81	31.63	30.35	30.60	80,475
13 Nov 17	30.54000 +0.55	30.99	30.00	30.00	78,217
10 Nov 17	29.99000 -0.26	30.15	29.71	30.15	43,637
09 Nov 17	30.25000 +0.03	30.90	30.00	30.01	98,614
08 Nov 17	30.22000 +0.02	30.91	29.79	30.00	89,583
07 Nov 17	30.20000 +0.58	30.48	29.60	29.60	123,520
06 Nov 17	29.62000 +0.05	30.09	29.48	29.87	31,124
03 Nov 17	29.57000 +0.08	31.22	29.48	29.48	118,753
02 Nov 17	29.49000 -0.88	30.44	29.35	30.12	67,425
01 Nov 17	30.37000 -0.08	31.21	30.18	30.50	53,296
31 Oct 17	30.45000 -0.63	31.77	30.31	31.10	74,410
30 Oct 17	31.08000 -0.66	32.98	31.01	32.00	129,823
27 Oct 17	31.74000 +1.10	31.99	31.01	31.16	114,677
26 Oct 17	30.64000 +1.56	31.65	27.81	29.49	833,141
25 Oct 17	29.08000 +1.39	29.55	27.39	27.50	94,427
24 Oct 17	27.69000 +0.19	28.05	27.56	27.77	15,124
23 Oct 17	27.50000 -0.27	28.46	27.50	28.20	23,841
20 Oct 17	27.77000 +0.36	28.23	27.50	27.93	20,026
19 Oct 17	27.41000 -1.41	28.42	27.04	28.42	54,510
18 Oct 17	28.82000 -1.04	29.93	28.71	29.87	53,943
17 Oct 17	29.86000 -0.53	30.77	29.60	30.77	54,604
16 Oct 17	30.39000 -0.06	32.00	30.00	31.00	61,972
13 Oct 17	30.45000 +0.14	30.85	29.90	30.57	20,553
12 Oct 17	30.31000 -0.84	30.90	30.01	30.90	19,120
11 Oct 17	31.15000 +1.15	31.24	30.11	30.18	31,274
10 Oct 17	30.00000 +0.37	30.49	29.71	30.21	27,355
09 Oct 17	29.63000 +0.04	29.99	29.43	29.67	12,012
06 Oct 17	29.59000 -0.08	30.00	29.41	29.80	12,202
05 Oct 17	29.67000 -0.53	30.21	29.40	30.21	32,262
04 Oct 17	30.20000 -0.47	32.03	29.83	32.03	113,413
03 Oct 17	30.67000 +2.71	30.69	28.08	28.35	134,379
02 Oct 17	27.96000 +0.69	28.50	26.90	27.30	81,341
29 Sep 17	27.27000 +0.03	27.60	26.89	27.37	35,378
28 Sep 17	27.24000 +0.02	27.81	26.86	27.37	50,155
27 Sep 17	27.22000 +0.62	27.50	26.54	26.70	64,125
26 Sep 17	26.60000 +0.82	27.10	25.54	25.83	63,876
25 Sep 17	25.78000 -0.10	26.10	25.41	25.96	47,879
22 Sep 17	25.88000 +0.38	25.88	25.26	25.57	29,749
21 Sep 17	25.50000 -0.05	25.60	25.38	25.60	7,343
20 Sep 17	25.55000 -0.05	25.60	25.30	25.60	17,359
19 Sep 17	25.60000 +0.34	25.62	25.11	25.42	14,874
18 Sep 17	25.26000 -0.33	25.74	25.10	25.74	24,230
15 Sep 17	25.59000 +0.06	25.65	25.12	25.65	11,111
14 Sep 17	25.53000 +0.30	25.53	25.10	25.40	12,542
13 Sep 17	25.23000 -0.10	26.50	24.95	26.50	22,128
12 Sep 17	25.33000 +0.31	26.07	25.00	25.22	28,595
11 Sep 17	25.02000 -0.26	25.95	25.02	25.28	14,672
08 Sep 17	25.28000 -0.15	25.62	25.11	25.62	9,000
07 Sep 17	25.43000 -0.20	25.88	25.19	25.63	18,151
06 Sep 17	25.63000 -0.21	25.86	25.50	25.68	13,129
05 Sep 17	25.84000 +0.14	25.88	25.21	25.50	35,000
01 Sep 17	25.70000 +0.55	25.79	25.11	25.21	22,910
31 Aug 17	25.15000 +0.43	25.44	24.77	24.87	18,038
30 Aug 17	24.72000 +0.06	24.96	24.43	24.45	42,988
29 Aug 17	24.66000 +0.24	24.69	24.00	24.20	59,101
28 Aug 17	24.42000 +0.22	24.72	23.83	24.14	17,615
25 Aug 17	24.20000 +0.70	24.40	22.90	23.50	35,249
24 Aug 17	23.50000 -0.50	24.33	23.50	24.00	49,924
23 Aug 17	24.00000 -0.45	24.64	24.00	24.23	15,523
22 Aug 17	24.45000 +0.39	24.47	23.80	24.19	36,757
21 Aug 17	24.06000 -1.00	25.03	23.90	25.03	40,393
18 Aug 17	25.06000 +0.23	25.36	24.75	24.83	40,343
17 Aug 17	24.83000 -0.30	25.27	24.79	25.02	35,133
16 Aug 17	25.13000 +0.05	25.39	24.65	25.03	35,712
15 Aug 17	25.08000 +0.49	25.39	24.50	24.75	48,112
14 Aug 17	24.59000 +0.21	24.78	24.38	24.70	33,799
11 Aug 17	24.38000 -1.22	25.36	24.30	25.20	39,551
10 Aug 17	25.60000 -0.87	26.03	25.46	26.00	51,857
09 Aug 17	26.47000 -1.03	27.13	26.21	27.13	42,256
08 Aug 17	27.50000 +0.54	27.96	26.62	26.80	77,826
07 Aug 17	26.96000 +2.36	26.96	24.61	24.61	83,625
04 Aug 17	24.60000 +0.80	25.67	23.43	23.69	114,519
03 Aug 17	23.80000 +0.51	23.80	22.95	23.19	35,285
02 Aug 17	23.29000 +0.71	23.29	22.65	22.65	27,118
01 Aug 17	22.58000 +0.43	22.79	22.37	22.79	6,567
31 Jul 17	22.15000 -0.97	22.71	21.80	22.41	32,002
28 Jul 17	23.12000 +0.50	23.12	22.25	22.45	24,805
27 Jul 17	22.62000 -0.88	23.50	21.44	23.50	28,299
26 Jul 17	23.50000 +0.00	23.50	23.14	23.50	74,415
25 Jul 17	23.50000 +0.15	23.50	23.30	23.35	22,838
24 Jul 17	23.35000 +0.39	23.50	23.00	23.08	35,609
21 Jul 17	22.96000 +0.02	23.19	22.65	22.99	15,404
20 Jul 17	22.94000 -0.07	23.15	22.51	23.03	25,228
19 Jul 17	23.01000 -0.38	23.30	23.00	23.30	7,027
18 Jul 17	23.39000 +0.09	23.39	23.04	23.38	15,285
17 Jul 17	23.30000 +0.35	23.49	23.00	23.09	12,436
14 Jul 17	22.95000 +0.45	22.99	22.56	22.75	5,486
13 Jul 17	22.50000 -0.04	22.57	22.32	22.57	5,825
12 Jul 17	22.54000 -0.07	22.86	22.50	22.86	5,373
11 Jul 17	22.61000 -0.54	23.37	22.60	23.37	16,188
10 Jul 17	23.15000 -0.17	23.35	23.13	23.35	1,729
07 Jul 17	23.31500 +0.01	23.49	23.15	23.49	5,879
06 Jul 17	23.31000 -0.44	23.67	23.31	23.55	8,278
05 Jul 17	23.75000 +0.64	23.75	23.20	23.24	12,354
03 Jul 17	23.11000 -0.20	23.45	23.11	23.38	11,013
30 Jun 17	23.31000 -0.11	23.68	23.31	23.57	5,045
29 Jun 17	23.42000 -0.11	23.98	23.30	23.56	16,549
28 Jun 17	23.53000 +0.62	23.69	22.82	22.90	7,410
27 Jun 17	22.91000 -0.63	23.55	22.91	23.55	13,186
26 Jun 17	23.54000 -0.15	23.74	23.38	23.74	10,924
23 Jun 17	23.69000 +0.09	23.89	23.14	23.74	9,578
22 Jun 17	23.60000 +0.33	23.60	22.84	23.31	29,318
21 Jun 17	23.27000 +0.03	23.36	22.63	23.36	21,806
20 Jun 17	23.24000 -0.35	23.75	23.02	23.59	21,567
19 Jun 17	23.59000 +0.66	23.80	22.89	22.89	25,426
16 Jun 17	22.93000 +0.30	23.11	22.62	22.71	21,435
15 Jun 17	22.63000 +1.48	22.90	21.25	21.25	88,434
14 Jun 17	21.15000 +0.06	21.20	20.94	21.00	79,136
13 Jun 17	21.09000 +0.57	21.19	20.56	20.69	47,620
12 Jun 17	20.52000 +0.64	20.86	19.80	20.08	46,895
09 Jun 17	19.88500 -0.95	20.60	19.81	20.60	36,610
08 Jun 17	20.84000 +0.42	20.84	20.21	20.32	20,438
07 Jun 17	20.42000 -0.12	20.45	20.26	20.41	7,390
06 Jun 17	20.54000 -0.14	20.70	20.53	20.60	3,590
05 Jun 17	20.68500 +0.09	21.22	20.24	20.56	39,448
02 Jun 17	20.59000 -0.41	21.00	20.26	20.26	7,360
01 Jun 17	21.00000 -0.23	21.20	20.35	20.92	20,983
31 May 17	21.23000 +0.40	21.75	20.65	20.83	51,504
30 May 17	20.83000 -0.16	21.30	20.50	21.30	14,456
26 May 17	20.99000 +0.24	21.40	20.45	20.85	23,640
25 May 17	20.75000 +0.00	21.00	20.41	20.85	10,093
24 May 17	20.75000 +0.23	21.25	20.36	20.53	12,302
23 May 17	20.52000 +0.37	21.44	20.23	20.57	28,230
22 May 17	20.15000 -0.07	21.78	20.15	20.22	49,999
19 May 17	20.22000 +0.52	20.53	19.92	19.92	12,190
18 May 17	19.70000 -1.10	20.75	19.58	20.75	7,332
17 May 17	20.80000 +0.78	20.80	19.87	20.13	31,655
16 May 17	20.02000 +0.14	20.98	19.82	19.86	32,195
15 May 17	19.88000 +1.01	20.50	19.04	19.35	54,809
12 May 17	18.87000 -0.12	19.74	18.83	18.92	18,471
11 May 17	18.99000 +0.21	19.18	18.75	18.75	4,974
10 May 17	18.78000 -0.48	19.34	18.73	19.34	3,604
09 May 17	19.26000 +0.08	19.34	18.67	19.34	10,335
08 May 17	19.18000 +0.22	19.23	18.69	19.00	20,062
05 May 17	18.96000 +0.28	18.96	18.69	18.76	3,883
04 May 17	18.68000 -0.41	19.00	18.64	19.00	5,715
03 May 17	19.09000 +0.79	19.09	18.30	18.41	7,111
02 May 17	18.30000 -0.72	19.40	18.30	19.25	14,752
01 May 17	19.02000 -0.47	19.54	19.01	19.54	3,788
28 Apr 17	19.49000 +0.90	19.49	18.75	18.75	5,530
27 Apr 17	18.59000 -0.88	19.70	18.55	19.63	19,717
26 Apr 17	19.47000 -0.35	19.90	19.47	19.79	14,765
25 Apr 17	19.82000 +0.94	19.82	18.88	19.07	27,315
24 Apr 17	18.88000 +0.55	19.10	18.39	18.47	13,487
21 Apr 17	18.33000 -0.18	19.22	18.00	18.75	36,273
20 Apr 17	18.51000 -0.70	19.87	18.51	19.57	18,292
19 Apr 17	19.21000 +0.20	19.65	18.89	19.15	14,979
18 Apr 17	19.01000 -1.07	20.22	19.00	19.97	20,803
17 Apr 17	20.08000 -0.06	20.20	20.00	20.20	4,763
13 Apr 17	20.14000 +0.14	20.17	19.85	19.97	9,278
12 Apr 17	20.00000 +0.20	20.08	19.89	20.00	32,816
11 Apr 17	19.80000 -0.35	20.25	19.80	20.00	13,063
10 Apr 17	20.15000 -0.12	20.61	20.03	20.35	26,674
07 Apr 17	20.27000 +0.14	20.70	20.25	20.68	43,885
06 Apr 17	20.13000 -0.12	20.72	20.13	20.29	35,671
05 Apr 17	20.25000 +0.80	20.47	19.50	19.63	20,191
04 Apr 17	19.45000 -0.67	21.12	19.00	20.15	45,032
03 Apr 17	20.12000 +0.17	20.19	19.80	20.12	20,491
31 Mar 17	19.95000 -0.62	20.76	19.95	20.50	29,867
30 Mar 17	20.57000 +1.05	21.70	19.70	19.75	60,407
29 Mar 17	19.52000 +0.01	19.76	19.50	19.71	18,860
28 Mar 17	19.51000 -0.07	20.91	19.35	19.63	40,221
27 Mar 17	19.58000 +0.57	19.63	18.91	18.98	59,584
24 Mar 17	19.01000 +0.30	19.17	18.80	18.94	40,419
23 Mar 17	18.71000 -0.04	19.50	18.51	18.77	47,098
22 Mar 17	18.75000 -0.68	19.04	18.58	18.92	36,423
21 Mar 17	19.43000 +0.67	19.99	18.86	19.99	31,269
20 Mar 17	18.76000 -0.24	20.47	18.50	19.50	127,413
17 Mar 17	19.00000 +0.01	19.46	18.73	18.96	32,662
16 Mar 17	18.99000 -1.55	20.25	18.70	20.15	144,472
15 Mar 17	20.54000 +4.54	21.77	16.04	16.19	135,842
14 Mar 17	16.00000 +0.03	16.67	15.74	15.90	108,690
13 Mar 17	15.97000 +1.81	16.00	14.50	14.50	210,381
10 Mar 17	14.16000 -0.09	14.34	14.15	14.26	47,221
09 Mar 17	14.25000 -0.11	14.68	14.16	14.53	20,235
08 Mar 17	14.36000 +0.08	14.94	14.36	14.42	183,091
07 Mar 17	14.28000 -0.57	15.18	14.28	15.18	216,163
06 Mar 17	14.85000 +1.74	14.85	13.20	13.66	333,321
03 Mar 17	13.11000 +0.26	14.33	13.00	13.65	264,800
02 Mar 17	12.85000 -0.05	13.52	12.62	13.00	92,250
01 Mar 17	12.90000 +0.16	13.00	12.73	13.00	57,207
28 Feb 17	12.74000 -0.64	13.68	12.73	13.51	27,236
27 Feb 17	13.38000 +0.04	13.50	13.37	13.46	11,479
24 Feb 17	13.34000 -0.06	13.82	13.00	13.00	1,601
23 Feb 17	13.40000 +0.00	13.40	13.40	13.40	3,776
22 Feb 17	13.40000 +0.08	13.61	13.26	13.28	7,526
21 Feb 17	13.32000 -0.06	13.40	13.30	13.40	3,582
17 Feb 17	13.38000 -0.02	13.40	13.35	13.40	3,276
16 Feb 17	13.40000 -0.13	13.41	13.36	13.41	9,747
15 Feb 17	13.53000 +0.00	13.68	13.53	13.62	3,516
14 Feb 17	13.53000 +0.04	13.64	13.44	13.50	27,410
13 Feb 17	13.49000 -0.10	13.76	13.49	13.54	5,662
10 Feb 17	13.59000 -0.11	13.64	13.49	13.51	701
09 Feb 17	13.70000 +0.20	13.70	13.51	13.51	1,847
08 Feb 17	13.50000 -0.24	13.78	13.50	13.67	10,708
07 Feb 17	13.74000 +0.10	13.99	13.64	13.78	13,042
06 Feb 17	13.64000 -0.33	13.89	13.64	13.81	32,246
03 Feb 17	13.97000 -0.01	14.02	13.80	13.99	7,834
02 Feb 17	13.98000 +0.02	14.17	13.73	14.15	8,318
01 Feb 17	13.96000 -0.13	14.20	13.86	13.86	25,729
31 Jan 17	14.09000 -0.03	14.60	13.75	13.92	9,033
30 Jan 17	14.12000 +0.25	14.33	14.03	14.03	3,092
27 Jan 17	13.87000 +0.28	13.87	13.69	13.70	3,928
26 Jan 17	13.59000 -0.38	13.85	13.50	13.85	17,141
25 Jan 17	13.97000 +0.77	14.15	13.75	14.15	9,628
24 Jan 17	13.20000 -0.43	14.06	13.20	13.71	13,502
23 Jan 17	13.63000 -0.26	14.49	13.60	14.49	25,797
20 Jan 17	13.89000 +0.06	14.00	13.51	14.00	8,978
19 Jan 17	13.83000 -0.02	14.10	13.55	13.82	16,098
18 Jan 17	13.85000 +0.05	14.00	13.78	13.93	7,742
17 Jan 17	13.80000 -0.01	14.12	13.57	13.68	16,883
13 Jan 17	13.81000 -0.01	14.06	13.78	14.05	2,320
12 Jan 17	13.82500 -0.15	15.01	13.82	13.87	56,065
11 Jan 17	13.97000 +0.27	14.00	13.60	13.73	13,128
10 Jan 17	13.70000 +0.06	16.00	13.55	13.86	34,203
09 Jan 17	13.64000 -0.36	14.45	13.56	14.29	506,602
06 Jan 17	14.00000 -0.29	14.50	13.75	14.02	19,958
05 Jan 17	14.29000 -0.01	14.35	13.66	14.23	60,616
04 Jan 17	14.30000 -0.65	14.80	14.17	14.80	57,129
03 Jan 17	14.95000 +1.38	14.95	14.19	14.20	5,774
30 Dec 16	13.57000 -0.14	14.88	13.52	14.26	41,330
29 Dec 16	13.71000 -0.21	14.10	13.63	13.87	15,878
28 Dec 16	13.92090 -0.18	14.29	13.75	14.14	8,645
27 Dec 16	14.10000 +0.25	14.20	13.70	14.00	9,715
23 Dec 16	13.85500 -0.38	14.09	13.18	14.09	7,219
22 Dec 16	14.23000 +0.23	14.23	13.95	14.00	2,717
21 Dec 16	14.00000 -0.30	14.25	14.00	14.23	6,632
20 Dec 16	14.30000 +0.11	14.30	13.43	14.07	57,167
19 Dec 16	14.19000 +0.16	14.19	13.70	14.00	54,339
16 Dec 16	14.03000 -0.62	14.77	14.00	14.77	22,867
15 Dec 16	14.65000 -0.11	14.94	14.20	14.83	36,082
14 Dec 16	14.76000 +0.09	14.94	14.72	14.93	1,657
13 Dec 16	14.67000 +0.90	14.68	13.97	14.02	14,451
12 Dec 16	13.77000 -0.23	14.29	13.75	13.86	40,234
09 Dec 16	14.00000 -0.49	14.47	13.90	14.00	34,986
08 Dec 16	14.49000 -0.30	14.76	13.95	14.76	7,229
07 Dec 16	14.79000 -0.15	14.84	14.56	14.81	19,793
06 Dec 16	14.94000 +0.07	14.98	14.53	14.98	27,794
05 Dec 16	14.87000 +0.51	15.57	14.50	14.50	37,080
02 Dec 16	14.36000 +0.74	16.06	13.58	14.09	32,982
01 Dec 16	13.62000 -0.22	14.02	13.51	13.84	26,270
30 Nov 16	13.84000 +0.84	13.97	12.92	12.92	16,939
29 Nov 16	13.00000 +0.00	13.17	12.95	13.17	23,081
28 Nov 16	13.00000 +0.43	13.00	12.58	13.00	38,104
25 Nov 16	12.57000 +0.00	12.57	12.57	12.57	101
23 Nov 16	12.57000 +0.02	12.57	12.37	12.37	33,197
22 Nov 16	12.55000 +0.06	12.57	12.24	12.45	26,150
21 Nov 16	12.49000 +0.18	12.66	12.19	12.29	34,792
18 Nov 16	12.31000 +0.30	12.98	11.92	12.00	49,760
17 Nov 16	12.01000 +0.05	12.36	11.90	12.20	17,590
16 Nov 16	11.96000 +0.16	12.30	11.81	11.81	17,683
15 Nov 16	11.80000 -0.35	12.30	11.78	12.18	7,803
14 Nov 16	12.15000 +0.05	12.38	11.82	12.00	17,756
11 Nov 16	12.10000 -0.43	13.00	12.01	12.48	6,145
10 Nov 16	12.53000 -1.26	13.20	11.64	13.20	28,612
09 Nov 16	13.79000 +2.01	13.80	11.75	11.80	15,456
08 Nov 16	11.78000 -0.08	11.93	11.72	11.89	4,999
07 Nov 16	11.86000 -0.14	12.12	11.79	12.00	14,701
04 Nov 16	12.00000 +0.08	12.00	11.90	11.99	36,704
03 Nov 16	11.92000 -0.13	12.09	11.80	11.96	74,158
02 Nov 16	12.05000 +0.11	12.37	11.82	12.36	39,445
01 Nov 16	11.94000 -0.12	12.18	11.80	12.18	7,088
31 Oct 16	12.06000 +0.18	12.39	11.81	12.38	12,020
28 Oct 16	11.88000 +0.06	12.41	11.65	11.73	118,772
27 Oct 16	11.82000 +0.06	11.97	11.40	11.97	19,190
26 Oct 16	11.76000 -0.03	11.76	11.56	11.59	34,115
25 Oct 16	11.79000 +0.16	11.84	11.54	11.55	115,882
24 Oct 16	11.63000 -0.04	11.84	11.47	11.84	93,942
21 Oct 16	11.67000 +0.04	11.80	11.48	11.50	344,333
20 Oct 16	11.63000 +0.13	11.70	11.44	11.44	102,027
19 Oct 16	11.50000 -0.04	11.55	11.40	11.51	100,740
18 Oct 16	11.54000 +0.15	11.73	11.23	11.23	105,086
17 Oct 16	11.39000 +0.09	11.54	11.11	11.21	73,886
14 Oct 16	11.30000 -0.10	11.48	10.61	11.35	34,367
13 Oct 16	11.40000 +0.14	11.60	11.11	11.29	170,789
12 Oct 16	11.26000 -0.33	11.65	11.26	11.54	286,999
11 Oct 16	11.59000 -0.18	11.77	11.34	11.66	141,314
10 Oct 16	11.77000 -0.04	11.95	11.63	11.77	198,911
07 Oct 16	11.81000 -0.10	12.05	11.80	12.01	202,453
06 Oct 16	11.91000 -0.26	12.30	11.91	12.07	178,833
05 Oct 16	12.17000 +0.07	12.26	12.00	12.10	54,376
04 Oct 16	12.10000 +0.11	12.21	11.95	11.98	86,187
03 Oct 16	11.99000 +0.09	12.10	11.89	12.00	26,413
30 Sep 16	11.90000 -0.10	12.05	11.90	11.98	28,330
29 Sep 16	12.00000 -0.10	12.48	11.97	12.15	24,414
28 Sep 16	12.09500 +0.03	12.26	11.81	12.16	10,604
27 Sep 16	12.06000 -0.11	12.30	11.87	12.26	53,361
26 Sep 16	12.17000 -0.11	12.48	11.88	12.09	101,102
23 Sep 16	12.28000 +0.18	12.28	11.88	12.27	14,827
22 Sep 16	12.10000 -0.15	12.35	12.04	12.22	7,519
21 Sep 16	12.24720 +0.06	12.25	12.25	12.25	210
20 Sep 16	12.19000 -0.10	12.26	12.05	12.25	55,864
19 Sep 16	12.29000 -0.18	12.35	12.08	12.31	61,071
16 Sep 16	12.47000 +0.09	12.47	12.31	12.33	23,794
15 Sep 16	12.38000 -0.06	12.45	12.36	12.44	21,031
14 Sep 16	12.43800 -0.06	12.64	12.36	12.50	38,666
13 Sep 16	12.50000 +0.00	12.55	12.36	12.50	39,617
12 Sep 16	12.50000 +0.00	12.53	12.45	12.50	9,212
09 Sep 16	12.50000 +0.00	12.60	12.37	12.40	22,736
08 Sep 16	12.50000 -0.01	12.56	12.41	12.51	25,423
07 Sep 16	12.51000 -0.02	12.70	12.39	12.63	8,825
06 Sep 16	12.53000 -0.01	12.67	12.37	12.46	82,334
02 Sep 16	12.54000 +0.10	12.69	12.40	12.45	16,008
01 Sep 16	12.44500 -0.01	12.56	12.41	12.49	26,374
31 Aug 16	12.45000 +0.03	12.79	12.34	12.65	40,395
30 Aug 16	12.42000 -0.58	12.75	12.33	12.47	68,282
29 Aug 16	12.99990 +0.05	13.05	12.58	12.87	2,256
26 Aug 16	12.95000 +0.25	13.05	12.58	12.61	4,923
25 Aug 16	12.70000 +0.00	12.70	12.35	12.60	69,738
24 Aug 16	12.70000 -0.02	12.73	12.34	12.62	41,062
23 Aug 16	12.72000 +0.22	13.00	12.34	12.67	18,954
22 Aug 16	12.50000 +0.08	12.63	12.28	12.59	45,383
19 Aug 16	12.42000 -0.33	12.74	12.26	12.68	145,625
18 Aug 16	12.75000 -0.05	12.80	12.40	12.80	39,518
17 Aug 16	12.80000 +0.09	12.88	12.56	12.75	67,304
16 Aug 16	12.71000 -0.23	12.90	12.40	12.80	47,788
15 Aug 16	12.94000 -0.20	12.94	12.48	12.60	55,951
12 Aug 16	13.14000 +0.31	13.18	12.15	12.15	63,033
11 Aug 16	12.83000 -0.10	12.99	12.64	12.99	48,988
10 Aug 16	12.93000 -0.09	13.00	12.90	13.00	98,664
09 Aug 16	13.01900 +0.00	13.04	13.00	13.01	8,005
08 Aug 16	13.02000 -0.01	13.15	12.95	13.07	8,182
05 Aug 16	13.03000 +0.02	13.10	12.95	12.95	14,955
04 Aug 16	13.01000 +0.01	13.11	13.00	13.07	7,945
03 Aug 16	13.00100 -0.09	13.01	12.94	13.00	21,617
02 Aug 16	13.09000 -0.10	13.30	13.01	13.27	10,027
01 Aug 16	13.19000 +0.06	13.32	12.98	13.13	74,150
29 Jul 16	13.13000 +0.02	13.13	12.90	13.13	9,520
28 Jul 16	13.11000 -0.07	13.11	12.92	12.92	1,134
27 Jul 16	13.18000 +0.10	13.18	12.89	13.02	6,142
26 Jul 16	13.08500 +0.01	13.23	12.99	13.05	8,587
25 Jul 16	13.08000 +0.15	13.10	12.97	12.97	13,138
22 Jul 16	12.93000 -0.07	13.13	12.93	13.00	4,085
21 Jul 16	13.00000 -0.01	13.11	13.00	13.01	2,115
20 Jul 16	13.01000 +0.01	13.28	13.00	13.09	3,604
19 Jul 16	13.00000 -0.29	13.52	12.96	13.18	10,719
18 Jul 16	13.29000 -0.19	13.35	13.13	13.35	1,643
15 Jul 16	13.48000 -0.02	13.48	13.01	13.01	1,384
14 Jul 16	13.50000 +0.47	13.54	13.09	13.09	9,758
13 Jul 16	13.03000 +0.04	13.27	12.95	13.01	2,040
12 Jul 16	12.99000 -0.36	13.29	12.95	13.29	95,090
11 Jul 16	13.35500 -0.41	13.55	13.00	13.50	14,026
08 Jul 16	13.76000 +0.42	13.89	13.07	13.28	6,592
07 Jul 16	13.34000 +0.26	13.36	12.99	13.04	73,469
06 Jul 16	13.08000 -0.24	13.08	12.99	13.03	4,708
05 Jul 16	13.32000 +0.17	13.40	12.99	13.02	13,984
01 Jul 16	13.15000 +0.00	13.22	13.02	13.15	61,011
30 Jun 16	13.15000 -0.13	13.29	12.99	13.11	24,464
29 Jun 16	13.28000 +0.22	13.28	12.99	13.12	8,653
28 Jun 16	13.05760 +0.11	13.11	12.97	12.98	3,331
27 Jun 16	12.95000 -0.28	13.36	12.95	13.36	12,339
24 Jun 16	13.22500 -0.59	13.70	13.00	13.00	16,290
23 Jun 16	13.81610 +0.03	13.82	13.81	13.81	927
22 Jun 16	13.78760 +0.06	14.00	13.79	13.97	628
21 Jun 16	13.73000 +0.03	13.90	13.70	13.80	1,535
20 Jun 16	13.70000 -0.30	14.18	13.70	14.18	4,855
17 Jun 16	14.00000 +0.53	14.00	13.48	13.48	27,141
16 Jun 16	13.47000 -0.71	14.18	13.47	14.18	27,647
15 Jun 16	14.18000 +0.82	14.20	13.64	13.97	25,752
14 Jun 16	13.36000 -0.05	13.65	13.36	13.50	71,546
13 Jun 16	13.41000 -0.54	14.18	13.41	13.95	50,061
10 Jun 16	13.95000 +0.15	14.08	13.80	13.85	17,849
09 Jun 16	13.80000 -0.22	14.49	13.80	13.97	1,069
08 Jun 16	14.02000 +0.27	14.29	13.88	13.90	28,942
07 Jun 16	13.75000 +0.22	13.90	13.66	13.82	12,566
06 Jun 16	13.53000 +0.07	13.80	13.50	13.50	18,574
03 Jun 16	13.46000 -0.05	13.73	13.28	13.44	49,919
02 Jun 16	13.51000 +0.06	13.64	13.50	13.50	106,639
01 Jun 16	13.45000 +0.93	13.50	13.30	13.50	20,785
31 May 16	12.52000 -0.58	13.50	12.52	13.27	21,149
27 May 16	13.10000 +0.57	13.14	12.87	12.87	10,957
26 May 16	12.53000 +0.01	12.78	12.50	12.50	6,791
25 May 16	12.52000 +0.02	12.67	12.50	12.50	4,452
24 May 16	12.50000 +0.00	12.74	12.31	12.39	46,203
23 May 16	12.50000 +0.18	12.73	12.45	12.50	5,221
20 May 16	12.32000 -0.36	12.54	12.32	12.50	7,714
19 May 16	12.68000 +0.20	12.77	12.10	12.41	62,107
18 May 16	12.48000 -0.04	12.70	12.37	12.53	19,456
17 May 16	12.52000 -0.25	12.90	12.50	12.51	4,895
16 May 16	12.77000 +0.27	12.80	12.39	12.53	29,302
13 May 16	12.50000 -0.30	12.90	12.50	12.53	11,954
12 May 16	12.80000 -0.22	12.90	12.80	12.86	2,690
11 May 16	13.02000 +0.09	13.15	13.00	13.00	40,136
10 May 16	12.93000 -0.25	13.45	12.87	13.45	35,873
09 May 16	13.18000 -0.62	13.38	12.54	12.59	9,385
06 May 16	13.80000 +1.30	13.80	12.65	12.65	16,413
05 May 16	12.50000 -0.58	13.24	12.20	13.18	9,954
04 May 16	13.08000 +0.08	13.08	12.23	12.43	80,358
03 May 16	13.00000 +0.05	13.00	12.35	12.50	20,834
02 May 16	12.95000 -0.15	13.15	9.80	13.15	50,100
29 Apr 16	13.10000 -0.23	13.25	12.72	13.20	60,131
28 Apr 16	13.33000 -0.07	13.43	13.10	13.40	44,370
27 Apr 16	13.40000 -0.05	13.45	13.40	13.40	9,845
26 Apr 16	13.45000 +0.04	13.47	13.38	13.40	18,421
25 Apr 16	13.41000 +0.01	13.49	13.30	13.40	51,588
22 Apr 16	13.40000 +0.00	13.45	13.30	13.40	64,937
21 Apr 16	13.40000 -0.12	13.51	13.40	13.40	31,554
20 Apr 16	13.52000 +0.17	13.81	13.35	13.40	182,367
19 Apr 16	13.35000 -0.13	13.50	13.35	13.46	19,124
18 Apr 16	13.48000 +0.00	13.65	13.48	13.54	27,310
15 Apr 16	13.48000 +0.02	13.54	13.47	13.49	16,486
14 Apr 16	13.46000 +0.05	13.61	13.37	13.61	11,233
13 Apr 16	13.41000 +0.04	13.68	13.41	13.64	35,327
12 Apr 16	13.37000 +0.06	14.70	13.35	13.35	110,641
11 Apr 16	13.31000 +0.01	13.49	13.30	13.36	261,286
08 Apr 16	13.30000 +0.00	13.50	13.30	13.50	11,354
07 Apr 16	13.30000 -0.04	13.49	13.02	13.02	40,361
06 Apr 16	13.34000 +0.09	13.50	13.21	13.50	177,091
05 Apr 16	13.25000 -0.16	13.41	13.24	13.41	63,693
04 Apr 16	13.41000 -0.09	13.56	13.30	13.40	54,543
01 Apr 16	13.50000 +0.30	13.54	13.21	13.50	43,712
31 Mar 16	13.20000 -0.05	13.35	13.20	13.20	49,642
30 Mar 16	13.25000 -0.08	13.35	13.23	13.34	60,182
29 Mar 16	13.33000 -0.03	13.42	13.30	13.35	47,953
28 Mar 16	13.36000 -0.13	13.50	13.20	13.50	26,973
24 Mar 16	13.49000 +0.11	13.54	13.35	13.50	67,712
23 Mar 16	13.38000 +0.00	13.50	13.35	13.35	93,375
22 Mar 16	13.38000 -0.12	13.50	13.21	13.21	150,075
21 Mar 16	13.50000 +0.00	13.75	13.35	13.50	137,757
18 Mar 16	13.50000 +0.10	13.50	13.30	13.42	299,543
17 Mar 16	13.40000 +0.00	14.20	13.02	13.50	2,254,385

Hutchison China

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.74000 +0.56	14.94	14.62	14.69	50,929
19 Oct 26	14.18000 +0.13	14.40	14.01	14.08	28,369
16 Oct 26	14.05000 +0.11	14.28	14.05	14.15	22,408
15 Oct 26	13.94000 +0.46	13.95	13.52	13.52	51,860
14 Oct 26	13.48000 -0.02	13.99	13.47	13.51	81,771
13 Oct 26	13.50000 -0.18	13.58	13.28	13.52	36,957
12 Oct 26	13.68000 -0.42	14.00	13.58	14.00	43,780
09 Oct 26	14.10000 +0.43	14.10	13.74	13.74	50,068
08 Oct 26	13.67000 -0.61	13.87	13.51	13.87	45,079
07 Oct 26	14.28000 -0.32	14.35	14.06	14.29	58,034
06 Oct 26	14.60000 +0.29	14.74	14.54	14.55	68,469
05 Oct 26	14.31000 +0.11	14.34	13.90	14.14	65,113
02 Oct 26	14.20000 -0.37	14.34	14.10	14.31	45,736
01 Oct 26	14.57000 -0.06	14.80	14.57	14.63	70,972
30 Sep 26	14.63000 +0.48	14.93	14.45	14.45	78,124
29 Sep 26	14.15000 +0.02	14.29	14.03	14.19	46,202
28 Sep 26	14.13000 +0.19	14.22	13.93	13.93	29,669
25 Sep 26	13.94000 +0.04	14.14	13.91	14.06	71,260
24 Sep 26	13.90000 -0.47	14.08	13.81	13.97	44,297
23 Sep 26	14.37000 +0.30	14.43	14.10	14.13	117,669
22 Sep 26	14.07000 -0.41	14.23	14.01	14.17	37,045
21 Sep 26	14.48000 +0.81	14.55	14.06	14.06	113,628
18 Sep 26	13.67000 -0.15	13.77	13.57	13.68	15,795
17 Sep 26	13.82000 +0.36	13.89	13.60	13.60	35,053
16 Sep 26	13.46000 -0.33	13.62	13.38	13.62	31,207
15 Sep 26	13.79000 +0.13	13.79	13.59	13.68	68,819
14 Sep 26	13.66000 +0.84	13.71	13.35	13.35	114,602
11 Sep 26	12.82000 -0.30	13.06	12.79	13.06	82,740
10 Sep 26	13.12000 -0.45	13.35	13.09	13.35	45,152
09 Sep 26	13.57000 -0.31	13.91	13.51	13.91	95,014
08 Sep 26	13.88000 -0.21	14.05	13.70	14.00	109,123
04 Sep 26	14.09000 -0.02	14.32	14.06	14.25	150,499
03 Sep 26	14.11000 +2.07	14.23	13.51	13.60	511,724
02 Sep 26	12.04000 +0.13	12.15	11.95	11.95	62,305
01 Sep 26	11.91000 -0.21	12.14	11.80	12.14	74,511
31 Aug 26	12.12000 -0.26	12.44	12.08	12.44	76,275
28 Aug 26	12.38000 -0.03	12.48	12.34	12.40	59,141
27 Aug 26	12.41500 +0.06	12.45	12.31	12.31	91,426
26 Aug 26	12.35000 +0.09	12.56	12.34	12.41	62,746
25 Aug 26	12.26000 +0.08	12.30	12.16	12.18	73,558
24 Aug 26	12.18000 -0.45	12.58	12.09	12.58	56,356
21 Aug 26	12.63000 +0.07	12.70	12.55	12.56	64,398
20 Aug 26	12.56000 -0.03	12.67	12.47	12.65	49,945
19 Aug 26	12.59000 -0.05	12.59	12.30	12.30	50,652
18 Aug 26	12.64000 +0.08	12.77	12.48	12.60	284,840
17 Aug 26	12.56000 +0.36	12.90	12.51	12.64	89,210
14 Aug 26	12.20000 +0.04	12.27	12.08	12.19	13,089
13 Aug 26	12.16000 -0.09	12.23	12.00	12.07	77,118
12 Aug 26	12.25000 -0.22	12.40	12.21	12.36	34,284
11 Aug 26	12.47000 -0.08	12.55	12.40	12.55	16,917
10 Aug 26	12.55000 +0.04	12.67	12.44	12.56	44,005
07 Aug 26	12.51000 +0.68	12.56	12.09	12.09	43,352
06 Aug 26	11.83000 +0.28	11.88	11.54	11.54	31,527
05 Aug 26	11.55000 -0.02	11.59	11.50	11.57	21,131
04 Aug 26	11.57000 +0.02	11.64	11.54	11.62	12,663
03 Aug 26	11.55000 +0.42	11.61	11.27	11.38	82,098
31 Jul 26	11.13000 +0.36	11.13	10.90	11.00	38,557
30 Jul 26	10.77000 -0.62	11.21	10.62	11.10	59,659
29 Jul 26	11.39000 +0.19	11.60	11.30	11.36	43,377
28 Jul 26	11.20000 +0.08	11.24	11.04	11.04	27,727
27 Jul 26	11.12000 +0.11	11.22	11.06	11.06	40,121
24 Jul 26	11.01000 +0.05	11.12	10.91	10.96	50,650
23 Jul 26	10.96000 -0.16	11.07	10.93	11.02	45,779
22 Jul 26	11.12000 -0.06	11.40	11.12	11.39	75,082
21 Jul 26	11.18000 -0.14	11.36	11.16	11.34	33,251
20 Jul 26	11.32000 +0.48	11.33	11.11	11.25	78,784
17 Jul 26	10.84000 -0.77	11.02	10.83	11.02	49,332
16 Jul 26	11.61000 +0.02	11.74	11.56	11.56	36,718
15 Jul 26	11.59000 +0.34	11.79	11.37	11.37	65,536
14 Jul 26	11.25000 +0.11	11.33	11.14	11.14	20,769
13 Jul 26	11.14000 +0.07	11.20	11.06	11.06	38,352
10 Jul 26	11.07000 +0.09	11.14	11.00	11.04	37,482
09 Jul 26	10.98000 -0.14	11.18	10.88	11.03	22,050
08 Jul 26	11.12000 +0.04	11.26	11.01	11.26	41,650
07 Jul 26	11.08000 -0.57	11.49	11.02	11.48	56,209
06 Jul 26	11.65000 +0.21	11.81	11.44	11.63	75,005
02 Jul 26	11.44000 +0.66	11.64	11.23	11.32	104,607
01 Jul 26	10.78000 +0.02	11.01	10.75	10.90	93,815
30 Jun 26	10.76000 +0.05	11.00	10.45	10.60	106,811
29 Jun 26	10.71000 +0.54	10.71	10.52	10.55	40,337
26 Jun 26	10.17000 -0.12	10.35	9.98	10.31	48,374
25 Jun 26	10.29000 +0.02	10.47	10.26	10.31	49,970
24 Jun 26	10.27000 +0.11	10.28	10.16	10.16	26,304
23 Jun 26	10.16000 +0.17	10.17	9.95	9.95	22,772
22 Jun 26	9.99000 -0.29	10.19	9.77	10.19	54,888
18 Jun 26	10.28000 +0.16	10.31	10.14	10.27	50,332
17 Jun 26	10.12000 -0.37	10.39	10.01	10.39	50,799
16 Jun 26	10.49000 -0.34	10.60	10.40	10.60	37,184
15 Jun 26	10.83000 -0.13	10.95	10.80	10.93	25,059
12 Jun 26	10.96000 +0.28	11.04	10.81	10.81	31,364
11 Jun 26	10.68000 -0.19	10.89	10.65	10.88	57,664
10 Jun 26	10.87000 +0.24	10.95	10.72	10.72	29,444
09 Jun 26	10.63000 -0.22	10.89	10.40	10.88	54,138
08 Jun 26	10.85000 -0.02	10.99	10.73	10.99	36,564
05 Jun 26	10.87000 -0.30	11.06	10.71	11.06	120,950
04 Jun 26	11.17000 -0.14	11.28	11.00	11.24	97,731
03 Jun 26	11.31000 -0.21	11.52	11.17	11.52	98,631
02 Jun 26	11.52000 +0.12	11.70	11.38	11.59	139,098
01 Jun 26	11.40000 -0.05	11.73	11.29	11.60	143,284
29 May 26	11.45000 +0.22	11.54	11.12	11.40	88,346
28 May 26	11.23000 -0.49	11.38	11.10	11.34	61,975
27 May 26	11.72000 -0.03	11.93	11.51	11.93	44,215
26 May 26	11.75000 -0.24	11.96	11.57	11.96	21,666
22 May 26	11.99000 -0.05	12.12	11.92	12.00	51,714
21 May 26	12.04000 +0.13	12.13	11.72	11.98	53,629
20 May 26	11.91000 -0.15	12.01	11.81	11.92	15,212
19 May 26	12.06000 +0.11	12.48	11.88	11.88	42,197
18 May 26	11.95000 -0.56	12.43	11.83	12.43	62,380
15 May 26	12.51000 -0.18	12.69	12.50	12.52	20,994
14 May 26	12.69000 +0.02	12.79	12.42	12.72	32,596
13 May 26	12.67000 +0.00	12.79	12.63	12.64	28,756
12 May 26	12.67000 -0.20	12.87	12.53	12.87	28,147
11 May 26	12.87000 -0.26	13.13	12.70	13.13	37,666
08 May 26	13.13000 -0.18	13.44	13.13	13.22	16,590
07 May 26	13.31000 -0.12	13.55	13.30	13.41	18,213
06 May 26	13.43000 +0.13	13.51	13.21	13.26	16,437
05 May 26	13.30000 +0.08	13.31	13.16	13.24	17,244
04 May 26	13.22000 -0.08	13.34	13.16	13.33	55,365
01 May 26	13.30000 -0.14	13.50	12.82	13.49	58,699
30 Apr 26	13.44000 +0.08	13.58	13.35	13.37	22,002
29 Apr 26	13.36000 -0.23	13.53	13.21	13.53	26,571
28 Apr 26	13.59000 +0.14	13.74	13.30	13.62	34,998
27 Apr 26	13.45000 -0.55	13.83	13.45	13.83	25,107
24 Apr 26	14.00000 +0.13	14.17	13.78	13.78	19,831
23 Apr 26	13.87000 -0.69	14.50	13.74	14.50	34,410
22 Apr 26	14.56000 -0.31	14.99	14.38	14.99	15,677
21 Apr 26	14.87000 -0.79	15.61	14.78	15.61	23,406
20 Apr 26	15.66000 -0.08	15.73	15.24	15.26	72,990
17 Apr 26	15.74000 +0.38	15.79	15.60	15.60	31,649
16 Apr 26	15.36000 +0.06	15.52	15.30	15.33	18,150
15 Apr 26	15.30000 +0.09	15.43	15.00	15.25	44,291
14 Apr 26	15.21000 -0.07	15.48	15.05	15.30	27,770
13 Apr 26	15.28000 +0.04	15.28	15.04	15.09	22,408
10 Apr 26	15.24000 +0.08	15.25	15.02	15.07	26,285
09 Apr 26	15.16000 +0.18	15.62	14.98	14.98	28,407
08 Apr 26	14.98000 -0.41	15.18	14.70	15.10	37,849
07 Apr 26	15.39000 -0.06	15.52	15.14	15.30	21,887
06 Apr 26	15.45000 +0.03	15.70	15.18	15.48	29,998
02 Apr 26	15.42000 +0.28	15.60	14.85	14.85	36,061
01 Apr 26	15.14000 +0.18	15.50	14.97	15.00	56,839
31 Mar 26	14.96000 +0.66	14.98	14.31	14.38	28,847
30 Mar 26	14.30000 +0.49	14.59	14.02	14.40	176,516
27 Mar 26	13.81000 -0.35	14.14	13.72	13.99	31,582
26 Mar 26	14.16000 +0.01	14.20	13.85	13.85	37,725
25 Mar 26	14.15000 +0.03	14.22	13.91	14.10	10,748
24 Mar 26	14.12000 +0.12	14.12	13.84	13.84	16,626
23 Mar 26	14.00000 +0.06	14.11	13.86	14.10	24,851
20 Mar 26	13.94000 +0.12	13.99	13.71	13.81	22,518
19 Mar 26	13.82000 -0.26	14.05	13.70	13.90	16,154
18 Mar 26	14.07500 -0.23	14.39	14.02	14.25	23,085
17 Mar 26	14.30000 +0.02	14.44	14.22	14.28	5,988
16 Mar 26	14.28000 +0.30	14.46	14.00	14.00	27,767
13 Mar 26	13.98000 -0.21	14.12	13.87	14.12	14,632
12 Mar 26	14.19000 -0.38	14.50	14.09	14.45	25,889
11 Mar 26	14.57000 +0.68	14.96	14.35	14.38	27,022
10 Mar 26	13.89000 +0.12	14.00	13.66	13.78	36,950
09 Mar 26	13.77000 -0.08	14.01	13.50	13.67	35,852
06 Mar 26	13.85000 +0.00	14.01	13.68	13.70	27,238
05 Mar 26	13.85000 +0.20	13.93	13.54	13.70	48,607
04 Mar 26	13.64500 +0.16	13.77	13.49	13.49	13,396
03 Mar 26	13.48500 -0.41	13.70	13.10	13.70	17,554
02 Mar 26	13.89500 -0.43	14.16	13.54	14.00	34,748
27 Feb 26	14.33000 -0.39	15.07	14.32	14.38	19,957
26 Feb 26	14.72000 -0.44	14.82	14.31	14.82	13,413
25 Feb 26	15.16000 +0.08	15.24	14.69	15.16	17,387
24 Feb 26	15.08000 -0.09	15.17	14.79	14.80	19,990
23 Feb 26	15.17000 -0.12	15.22	14.96	15.14	17,267
20 Feb 26	15.29000 +0.20	15.39	14.70	14.93	6,526
19 Feb 26	15.09000 -0.01	15.33	14.92	15.01	24,311
18 Feb 26	15.10000 +0.23	15.19	14.90	14.90	33,153
17 Feb 26	14.87000 +0.11	15.20	14.68	14.68	24,473
13 Feb 26	14.76000 +0.01	14.87	14.71	14.85	5,329
12 Feb 26	14.75000 -0.36	15.03	14.57	14.99	10,746
11 Feb 26	15.11000 +0.15	15.25	14.86	14.94	33,497
10 Feb 26	14.96000 +0.07	15.08	14.71	14.84	39,909
09 Feb 26	14.89000 -0.29	15.08	14.77	15.06	46,780
06 Feb 26	15.18000 +0.61	15.30	14.74	14.75	35,019
05 Feb 26	14.57000 -0.21	14.65	14.33	14.64	21,395
04 Feb 26	14.78000 +0.39	14.99	14.42	14.54	62,855
03 Feb 26	14.39000 -0.17	14.72	14.33	14.40	24,599
02 Feb 26	14.56000 -0.44	14.72	14.16	14.63	32,427
30 Jan 26	15.00000 -0.25	15.20	14.84	15.20	17,594
29 Jan 26	15.25000 +0.03	15.25	15.05	15.07	13,319
28 Jan 26	15.22000 -0.02	15.41	15.13	15.41	11,294
27 Jan 26	15.24000 -0.33	15.49	15.00	15.49	21,227
26 Jan 26	15.57000 +0.26	15.82	15.44	15.57	34,234
23 Jan 26	15.31000 -0.13	15.48	15.19	15.34	33,126
22 Jan 26	15.44000 -0.41	15.82	15.40	15.74	48,356
21 Jan 26	15.85000 +0.23	15.91	15.41	15.45	31,638
20 Jan 26	15.62000 -0.43	15.92	15.60	15.78	21,957
16 Jan 26	16.05000 +0.74	16.33	15.94	16.00	98,263
15 Jan 26	15.31000 +0.01	15.45	15.16	15.28	70,413
14 Jan 26	15.30000 +0.35	15.37	14.84	14.98	144,145
13 Jan 26	14.95000 +0.02	15.26	14.83	14.93	51,312
12 Jan 26	14.93000 +0.21	14.99	14.63	14.80	65,142
09 Jan 26	14.72000 -0.05	14.93	14.67	14.72	56,128
08 Jan 26	14.77000 +0.11	14.97	14.67	14.76	55,598
07 Jan 26	14.66000 +0.91	15.00	14.18	14.20	107,812
06 Jan 26	13.75000 +0.38	14.00	13.46	13.52	37,991
05 Jan 26	13.37000 -0.28	13.76	13.20	13.70	101,580
02 Jan 26	13.65000 +0.32	13.90	13.27	13.27	62,385
31 Dec 25	13.33000 +0.13	13.41	13.17	13.33	25,989
30 Dec 25	13.20000 -0.20	13.30	13.13	13.17	30,224
29 Dec 25	13.40000 -0.37	13.49	13.20	13.49	29,884
26 Dec 25	13.77000 +0.25	13.89	13.56	13.88	27,608
24 Dec 25	13.52000 +0.04	13.56	13.22	13.49	11,945
23 Dec 25	13.48000 +0.30	13.54	13.18	13.18	88,835
22 Dec 25	13.18000 -0.37	13.47	13.13	13.47	27,758
19 Dec 25	13.55000 +0.20	13.59	13.19	13.34	71,120
18 Dec 25	13.35000 +0.09	13.50	13.28	13.28	12,811
17 Dec 25	13.26000 +0.07	13.33	13.18	13.24	20,866
16 Dec 25	13.19000 -0.14	13.44	13.06	13.44	12,768
15 Dec 25	13.33000 -0.09	13.53	13.25	13.46	28,132
12 Dec 25	13.42000 -0.18	13.79	13.42	13.79	14,563
11 Dec 25	13.60000 -0.18	13.76	13.51	13.76	19,757
10 Dec 25	13.78000 +0.06	13.81	13.66	13.79	22,858
09 Dec 25	13.72000 -0.32	14.01	13.70	14.01	16,983
08 Dec 25	14.04000 -0.18	14.21	14.03	14.21	28,304
05 Dec 25	14.22000 +0.06	14.27	14.15	14.21	6,846
04 Dec 25	14.16000 -0.10	14.26	14.13	14.24	7,505
03 Dec 25	14.26000 +0.00	14.29	14.11	14.11	10,870
02 Dec 25	14.26000 -0.09	14.39	14.21	14.31	12,413
01 Dec 25	14.35000 -0.07	14.51	14.35	14.38	13,669
28 Nov 25	14.42000 +0.10	14.63	14.39	14.55	18,530
26 Nov 25	14.32000 +0.06	14.40	14.19	14.40	13,187
25 Nov 25	14.26000 +0.04	14.27	14.00	14.18	34,473
24 Nov 25	14.22000 +0.22	14.41	14.01	14.01	24,798
21 Nov 25	14.00000 -0.18	14.20	13.90	14.05	31,197
20 Nov 25	14.18000 -0.35	14.62	13.98	14.62	75,689
19 Nov 25	14.53000 -0.13	14.68	14.45	14.52	41,898
18 Nov 25	14.66000 -0.07	14.69	14.53	14.67	44,853
17 Nov 25	14.73000 -0.35	14.95	14.59	14.90	42,298
14 Nov 25	15.08000 -0.10	15.26	14.95	14.95	16,634
13 Nov 25	15.18000 -0.10	15.36	15.10	15.28	25,336
12 Nov 25	15.28000 +0.04	15.34	15.16	15.21	18,238
11 Nov 25	15.24000 +0.15	15.36	15.05	15.05	58,585
10 Nov 25	15.08500 +0.14	15.24	14.88	15.05	49,578
07 Nov 25	14.95000 -0.50	15.14	14.88	15.14	14,245
06 Nov 25	15.45000 -0.12	15.60	15.36	15.57	29,328
05 Nov 25	15.57000 +0.13	15.75	15.50	15.75	16,752
04 Nov 25	15.44000 +0.13	15.77	15.44	15.55	55,851
03 Nov 25	15.31000 +0.63	15.48	14.74	14.79	58,133
31 Oct 25	14.68000 +0.25	14.82	14.53	14.58	59,227
30 Oct 25	14.43000 -0.28	14.77	14.40	14.48	22,405
29 Oct 25	14.71000 +0.04	14.85	14.58	14.85	27,109
28 Oct 25	14.67000 -0.19	14.83	14.55	14.67	25,827
27 Oct 25	14.86000 +0.10	14.99	14.64	14.81	28,126
24 Oct 25	14.76000 -0.28	15.05	14.60	14.85	31,191
23 Oct 25	15.04000 -0.07	15.11	14.90	15.03	52,157
22 Oct 25	15.11000 -0.09	15.26	15.06	15.15	14,242
21 Oct 25	15.20000 +0.10	15.34	15.09	15.23	21,078
20 Oct 25	15.10000 -0.04	15.27	14.86	15.09	58,822
17 Oct 25	15.14000 -0.26	15.29	15.01	15.19	22,889
16 Oct 25	15.40000 +0.01	15.66	15.30	15.57	36,477
15 Oct 25	15.39000 +0.28	15.55	15.31	15.33	32,247
14 Oct 25	15.11000 -0.28	15.26	14.99	14.99	23,717
13 Oct 25	15.39000 +0.31	15.50	15.36	15.36	23,260
10 Oct 25	15.08000 -0.94	16.02	15.00	15.87	38,845
09 Oct 25	16.02000 -0.37	16.33	16.02	16.28	14,010
08 Oct 25	16.39000 +0.41	16.40	16.13	16.14	17,265
07 Oct 25	15.98000 -0.23	16.39	15.96	16.23	66,817
06 Oct 25	16.21000 +0.12	16.37	16.00	16.12	49,690
03 Oct 25	16.09000 -0.03	16.28	15.98	16.15	68,187
02 Oct 25	16.12000 +0.16	16.35	15.93	16.16	146,359
01 Oct 25	15.96000 +0.21	16.00	15.71	15.85	84,200
30 Sep 25	15.75000 +0.09	15.89	15.66	15.66	41,416
29 Sep 25	15.66000 +0.02	15.78	15.50	15.77	30,869
26 Sep 25	15.64000 -0.15	15.72	15.52	15.72	25,181
25 Sep 25	15.79000 -0.09	15.90	15.73	15.90	40,817
24 Sep 25	15.88000 -0.11	16.15	15.86	16.13	24,739
23 Sep 25	15.99000 -0.67	16.35	15.94	16.26	49,549
22 Sep 25	16.66000 -0.38	16.99	16.62	16.69	96,893
19 Sep 25	17.04000 -0.41	17.29	17.02	17.29	31,203
18 Sep 25	17.45000 -0.03	17.62	17.35	17.35	28,224
17 Sep 25	17.48000 +0.04	17.69	17.41	17.65	79,149
16 Sep 25	17.44000 -0.10	17.74	17.18	17.35	50,653
15 Sep 25	17.54000 -0.39	17.78	17.52	17.66	47,251
12 Sep 25	17.93000 +1.56	18.30	17.65	17.65	92,783
11 Sep 25	16.37000 +0.66	16.47	16.00	16.00	50,568
10 Sep 25	15.71000 -0.34	16.08	15.51	16.08	75,496
09 Sep 25	16.05000 -0.06	16.16	15.99	16.11	19,537
08 Sep 25	16.11000 +0.14	16.28	16.01	16.28	23,346
05 Sep 25	15.97000 +1.13	16.11	15.72	15.72	68,834
04 Sep 25	14.84000 -0.43	15.10	14.69	15.10	78,374
03 Sep 25	15.27000 -0.05	15.50	15.21	15.21	44,564
02 Sep 25	15.32000 +0.31	15.35	15.09	15.09	96,554
29 Aug 25	15.01000 +0.18	15.11	14.92	14.92	50,250
28 Aug 25	14.83000 -0.13	14.95	14.75	14.95	45,120
27 Aug 25	14.96000 -0.67	15.14	14.88	15.03	84,645
26 Aug 25	15.63000 -0.30	15.82	15.60	15.69	75,815
25 Aug 25	15.93000 -0.17	16.09	15.81	16.09	50,262
22 Aug 25	16.10500 -0.01	16.30	16.01	16.06	62,441
21 Aug 25	16.11000 +0.23	16.25	15.99	16.00	28,751
20 Aug 25	15.88000 -0.33	16.06	15.69	16.00	59,324
19 Aug 25	16.21000 -0.22	16.43	16.07	16.24	57,601
18 Aug 25	16.43000 -0.02	16.57	16.33	16.45	17,603
15 Aug 25	16.45000 +0.58	16.55	16.13	16.15	34,059
14 Aug 25	15.87000 -0.13	15.98	15.80	15.93	34,214
13 Aug 25	16.00000 +0.66	16.17	15.86	15.86	56,747
12 Aug 25	15.34000 -0.14	15.57	15.26	15.36	61,119
11 Aug 25	15.48000 +0.48	15.50	15.12	15.12	51,053
08 Aug 25	15.00000 -1.31	15.16	14.64	15.07	129,191
07 Aug 25	16.31000 -1.61	17.23	15.56	17.23	116,089
06 Aug 25	17.92500 -0.08	18.17	17.77	18.17	26,147
05 Aug 25	18.00000 +0.72	18.15	17.74	17.87	32,581
04 Aug 25	17.28000 +0.01	17.39	17.20	17.39	8,604
01 Aug 25	17.27000 -0.51	17.38	16.91	17.38	45,952
31 Jul 25	17.78000 -0.53	18.00	17.62	17.96	41,883
30 Jul 25	18.31000 -0.90	18.79	18.20	18.79	45,068
29 Jul 25	19.21000 +1.23	19.50	18.77	18.77	99,641
28 Jul 25	17.98000 +0.37	18.18	17.73	17.73	32,693
25 Jul 25	17.61000 -0.17	17.79	17.61	17.79	8,848
24 Jul 25	17.78000 +0.21	18.00	17.59	17.59	27,864
23 Jul 25	17.57000 -0.11	17.73	17.36	17.67	13,045
22 Jul 25	17.68000 -0.06	17.82	17.50	17.82	30,737
21 Jul 25	17.74000 +0.15	17.95	17.65	17.65	26,658
18 Jul 25	17.59000 +0.07	17.97	17.58	17.79	25,725
17 Jul 25	17.52000 +0.39	17.59	17.21	17.21	26,798
16 Jul 25	17.13000 +0.57	17.27	16.75	16.75	77,842
15 Jul 25	16.56000 +0.33	16.73	16.29	16.37	42,879
14 Jul 25	16.23000 +0.19	16.23	16.05	16.13	20,308
11 Jul 25	16.04000 +0.07	16.16	15.95	15.95	28,642
10 Jul 25	15.97000 -0.33	16.08	15.97	16.00	19,042
09 Jul 25	16.30000 +0.37	16.42	15.95	16.00	163,098
08 Jul 25	15.93000 +0.51	16.05	15.69	15.70	38,321
07 Jul 25	15.42000 -0.39	15.60	15.41	15.45	25,620
03 Jul 25	15.81000 +0.12	15.95	15.57	15.57	59,320
02 Jul 25	15.69000 +0.28	15.81	15.60	15.65	47,966
01 Jul 25	15.41000 +0.36	15.53	15.26	15.50	81,977
30 Jun 25	15.05000 -0.05	15.22	15.00	15.16	36,393
27 Jun 25	15.10000 -0.24	15.28	14.86	15.10	37,205
26 Jun 25	15.34000 -0.14	15.43	15.14	15.40	22,921
25 Jun 25	15.48000 -0.36	15.64	15.28	15.64	69,658
24 Jun 25	15.84000 +0.63	16.00	15.58	15.70	65,852
23 Jun 25	15.21000 +0.37	15.23	14.90	15.13	55,925
20 Jun 25	14.84000 -0.59	15.02	14.70	14.99	103,843
18 Jun 25	15.43000 -0.28	15.64	15.26	15.63	39,187
17 Jun 25	15.71000 -1.08	16.10	15.64	16.01	65,418
16 Jun 25	16.79000 -0.11	16.89	16.62	16.73	50,045
13 Jun 25	16.90000 -0.82	17.20	16.83	17.12	159,752
12 Jun 25	17.72000 +0.57	18.00	17.52	17.59	136,172
11 Jun 25	17.15000 +0.31	17.30	17.01	17.01	109,952
10 Jun 25	16.84000 +0.88	16.88	16.23	16.28	113,076
09 Jun 25	15.96000 +0.61	16.15	15.79	15.79	208,142
06 Jun 25	15.35000 +0.09	15.43	15.02	15.26	60,613
05 Jun 25	15.26000 -0.04	15.31	15.03	15.17	146,719
04 Jun 25	15.30000 +0.60	15.38	14.80	14.82	105,574
03 Jun 25	14.70000 +1.10	14.85	14.18	14.38	127,810
02 Jun 25	13.60000 -0.29	13.76	13.39	13.63	87,994
30 May 25	13.89000 +0.03	14.02	13.60	13.99	87,580
29 May 25	13.86000 +0.63	13.90	13.51	13.60	61,240
28 May 25	13.23000 -0.18	13.38	13.13	13.30	44,250
27 May 25	13.41000 +0.01	13.53	13.28	13.53	49,173
23 May 25	13.40000 +0.13	13.66	13.19	13.28	42,598
22 May 25	13.27000 +0.05	13.38	13.10	13.16	61,359
21 May 25	13.22000 -0.05	13.53	13.21	13.53	73,585
20 May 25	13.27000 -0.21	13.57	13.13	13.40	103,464
19 May 25	13.48000 +0.09	13.69	13.15	13.40	59,295
16 May 25	13.39000 +0.30	13.60	13.30	13.40	43,874
15 May 25	13.09000 -0.21	13.18	12.98	13.18	64,243
14 May 25	13.30000 +0.16	13.68	13.20	13.38	50,033
13 May 25	13.14000 -0.78	13.55	13.13	13.50	76,619
12 May 25	13.92000 -0.29	14.10	13.79	13.90	66,080
09 May 25	14.21000 -0.33	14.70	14.19	14.40	41,591
08 May 25	14.54000 -0.06	14.84	14.18	14.50	49,162
07 May 25	14.60000 -0.25	14.73	14.25	14.51	54,569
06 May 25	14.85000 -0.27	15.10	14.76	14.86	90,505
05 May 25	15.12000 +0.12	15.20	14.80	14.84	41,882
02 May 25	15.00000 +0.20	15.52	14.87	15.35	94,833
01 May 25	14.80000 -0.05	14.95	14.24	14.93	103,290
30 Apr 25	14.85000 -0.31	15.09	14.78	14.90	33,424
29 Apr 25	15.16000 +0.08	15.36	14.80	14.89	56,281
28 Apr 25	15.08000 +0.47	15.37	14.73	14.80	63,816
25 Apr 25	14.61000 -1.13	15.30	14.51	15.11	162,194
24 Apr 25	15.74000 +0.54	15.79	15.30	15.46	83,677
23 Apr 25	15.20000 -0.40	15.69	15.00	15.42	97,256
22 Apr 25	15.60000 +1.71	15.88	15.08	15.12	166,701
21 Apr 25	13.89000 +0.13	13.93	13.53	13.60	27,970
17 Apr 25	13.76000 +0.02	13.98	13.71	13.78	34,163
16 Apr 25	13.74000 -0.64	14.05	13.50	14.05	51,804
15 Apr 25	14.38000 -0.51	14.50	14.29	14.50	97,959
14 Apr 25	14.89000 +1.17	15.11	14.22	14.41	135,230
11 Apr 25	13.72000 +1.19	13.83	13.06	13.25	192,953
10 Apr 25	12.53000 -0.25	13.00	12.18	12.91	173,758
09 Apr 25	12.78000 +0.97	12.87	11.51	12.39	228,166
08 Apr 25	11.81000 -0.33	12.72	11.74	12.71	134,986
07 Apr 25	12.14000 -2.24	13.07	11.99	12.79	202,192
04 Apr 25	14.38000 -0.87	14.54	14.01	14.30	110,828
03 Apr 25	15.25000 -0.65	15.45	15.23	15.30	68,027
02 Apr 25	15.90000 -0.16	15.93	15.53	15.68	114,144
01 Apr 25	16.06000 +1.02	16.44	15.72	16.20	368,874
31 Mar 25	15.04000 -0.21	15.16	14.72	15.00	86,245
28 Mar 25	15.25000 -0.01	15.57	15.09	15.38	68,602
27 Mar 25	15.26000 +1.04	15.47	14.83	15.07	141,404
26 Mar 25	14.22000 -0.40	14.38	14.00	14.36	85,000
25 Mar 25	14.62000 -0.47	14.84	14.50	14.64	44,633
24 Mar 25	15.09000 +0.10	15.22	15.01	15.06	60,721
21 Mar 25	14.99000 -1.14	15.71	14.78	15.68	166,904
20 Mar 25	16.13000 -0.05	16.64	16.08	16.44	86,488
19 Mar 25	16.18000 +1.23	16.44	15.42	15.42	179,815
18 Mar 25	14.95000 -0.19	14.98	14.60	14.76	56,392
17 Mar 25	15.14000 -0.55	15.25	14.70	15.03	67,110
14 Mar 25	15.69000 +0.32	15.71	15.49	15.68	49,931
13 Mar 25	15.37000 -0.12	15.51	15.13	15.37	39,643
12 Mar 25	15.49000 -0.19	15.50	15.36	15.45	29,786
11 Mar 25	15.68000 +0.25	15.76	15.44	15.76	148,958
10 Mar 25	15.43000 -1.10	15.74	15.24	15.69	123,344
07 Mar 25	16.53000 +0.51	16.73	16.31	16.31	71,940
06 Mar 25	16.02000 -0.73	16.18	15.84	16.14	83,157
05 Mar 25	16.75000 +0.66	16.85	16.50	16.50	66,974
04 Mar 25	16.09000 +0.18	16.22	15.79	15.79	45,683
03 Mar 25	15.91000 -0.55	16.25	15.86	16.18	82,415
28 Feb 25	16.46000 -0.17	16.48	16.22	16.30	57,407
27 Feb 25	16.63000 -0.10	17.08	16.57	17.08	100,737
26 Feb 25	16.73000 +0.99	16.97	16.67	16.74	123,618
25 Feb 25	15.74000 +0.34	15.82	15.55	15.60	70,760
24 Feb 25	15.40000 -0.71	15.80	15.25	15.65	95,167
21 Feb 25	16.11000 +0.78	16.50	16.03	16.35	137,917
20 Feb 25	15.33000 +0.50	15.59	15.21	15.25	103,917
19 Feb 25	14.83000 +1.11	14.85	14.27	14.36	142,422
18 Feb 25	13.72000 -0.08	13.74	13.58	13.60	35,047
14 Feb 25	13.80000 +0.58	13.96	13.74	13.74	77,845
13 Feb 25	13.22000 +0.14	13.31	13.03	13.08	110,094
12 Feb 25	13.08500 -0.11	13.11	12.84	13.02	60,809
11 Feb 25	13.20000 -0.22	13.35	13.08	13.22	109,493
10 Feb 25	13.42000 +0.18	13.48	13.32	13.32	39,793
07 Feb 25	13.24000 -0.73	13.42	13.12	13.42	103,744
06 Feb 25	13.97000 +0.08	14.39	13.87	13.96	123,646
05 Feb 25	13.89000 +0.37	13.98	13.60	13.60	48,004
04 Feb 25	13.52000 +0.31	13.54	13.41	13.41	28,439
03 Feb 25	13.21000 -0.31	13.34	13.10	13.31	38,243
31 Jan 25	13.52000 -0.29	13.85	13.50	13.79	42,696
30 Jan 25	13.81000 +0.17	13.92	13.58	13.69	32,866
29 Jan 25	13.64000 +0.14	13.78	13.48	13.48	59,305
28 Jan 25	13.50000 -0.14	13.55	13.35	13.54	41,353
27 Jan 25	13.64000 +0.08	13.77	13.40	13.54	49,993
24 Jan 25	13.56000 -0.04	13.61	13.39	13.49	83,054
23 Jan 25	13.60000 -0.58	13.73	13.26	13.70	147,511
22 Jan 25	14.18000 -0.03	14.35	14.01	14.01	110,609
21 Jan 25	14.21000 +0.01	14.23	13.84	13.96	155,716
17 Jan 25	14.20000 +0.88	14.32	13.79	13.99	106,734
16 Jan 25	13.32000 -0.53	13.71	13.00	13.71	161,537
15 Jan 25	13.85000 -1.16	14.37	13.70	14.07	155,427
14 Jan 25	15.01000 +0.50	15.29	14.87	15.11	37,665
13 Jan 25	14.51000 -0.52	14.66	14.16	14.65	99,612
10 Jan 25	15.03000 -0.20	15.21	14.93	15.07	44,905
08 Jan 25	15.23000 +0.06	15.36	15.08	15.35	62,623
07 Jan 25	15.17000 -0.64	15.71	15.01	15.50	89,517
06 Jan 25	15.81000 +0.82	16.18	15.62	15.83	159,624
03 Jan 25	14.99000 -0.09	15.29	14.76	15.02	80,985
02 Jan 25	15.08000 +0.67	15.30	14.91	15.14	107,314
31 Dec 24	14.41000 +0.05	14.57	14.28	14.42	39,395
30 Dec 24	14.36000 +0.09	14.49	14.16	14.23	79,241
27 Dec 24	14.27000 -0.20	14.40	14.19	14.40	34,629
26 Dec 24	14.47000 +0.17	14.47	14.25	14.30	16,400
24 Dec 24	14.30000 +0.05	14.35	14.23	14.35	12,535
23 Dec 24	14.25000 -0.06	14.27	14.01	14.04	54,372
20 Dec 24	14.31000 -0.30	14.56	14.00	14.40	81,466
19 Dec 24	14.61000 +0.13	14.88	14.56	14.64	35,469
18 Dec 24	14.48000 -0.38	14.90	14.32	14.72	94,074
17 Dec 24	14.86000 -0.04	14.93	14.59	14.77	75,031
16 Dec 24	14.90000 -0.68	15.20	14.80	15.18	103,400
13 Dec 24	15.58000 -0.29	15.64	15.47	15.64	70,443
12 Dec 24	15.87000 -0.41	16.73	15.79	16.73	165,997
11 Dec 24	16.28000 -0.60	16.76	16.07	16.76	57,390
10 Dec 24	16.88000 -0.66	17.24	16.86	17.18	47,888
09 Dec 24	17.54000 +0.48	17.93	17.16	17.29	89,918
06 Dec 24	17.06000 +0.26	17.48	17.00	17.00	31,112
05 Dec 24	16.80000 -0.16	16.92	16.74	16.81	57,282
04 Dec 24	16.96000 -0.41	17.24	16.66	17.21	93,690
03 Dec 24	17.37000 +0.01	17.50	17.20	17.24	48,063
02 Dec 24	17.36000 +0.41	17.64	17.18	17.43	66,235
29 Nov 24	16.95000 -1.48	17.14	16.66	17.02	74,405
27 Nov 24	18.43000 +1.05	18.57	18.29	18.29	58,523
26 Nov 24	17.38000 -0.03	17.74	17.16	17.41	100,318
25 Nov 24	17.41000 +0.05	17.71	17.29	17.29	40,867
22 Nov 24	17.36000 -0.32	17.60	17.27	17.43	26,034
21 Nov 24	17.68000 -0.28	17.82	17.52	17.81	61,826
20 Nov 24	17.96000 +1.21	18.44	17.80	17.90	94,522
19 Nov 24	16.75000 -0.08	16.76	16.58	16.64	36,493
18 Nov 24	16.83000 +0.09	16.89	16.63	16.84	37,917
15 Nov 24	16.74000 -0.11	17.18	16.60	16.86	67,235
14 Nov 24	16.85000 -0.19	17.02	16.68	16.91	46,106
13 Nov 24	17.04000 -0.44	17.35	16.84	17.21	70,425
12 Nov 24	17.48000 -0.16	17.77	17.39	17.51	72,344
11 Nov 24	17.64000 -0.31	17.87	17.40	17.72	86,606
08 Nov 24	17.95000 -0.75	18.18	17.70	18.10	85,779
07 Nov 24	18.70000 +0.37	18.81	18.43	18.52	54,417
06 Nov 24	18.33000 -0.29	18.80	18.24	18.70	98,704
05 Nov 24	18.62000 +0.24	18.75	18.44	18.75	42,101
04 Nov 24	18.38000 -0.25	18.65	18.34	18.63	65,870
01 Nov 24	18.63000 +0.63	19.08	18.58	18.74	68,632
31 Oct 24	18.00000 -0.95	18.57	17.95	18.41	127,063
30 Oct 24	18.95000 -0.65	19.23	18.80	19.16	91,982
29 Oct 24	19.60000 -1.05	20.07	19.50	20.02	96,757
28 Oct 24	20.65000 -0.20	20.85	20.47	20.85	97,678
25 Oct 24	20.85000 +0.30	21.25	20.80	20.82	55,898
24 Oct 24	20.55000 -0.80	20.94	20.31	20.94	84,565
23 Oct 24	21.35000 +0.07	21.50	21.08	21.25	69,230
22 Oct 24	21.28000 +0.43	21.32	20.88	20.88	57,753
21 Oct 24	20.85000 -0.05	21.20	20.70	20.70	69,333
18 Oct 24	20.90000 +1.48	20.96	20.16	20.16	343,135
17 Oct 24	19.42000 -0.39	19.98	19.32	19.89	79,582
16 Oct 24	19.81000 +1.00	19.99	19.27	19.40	170,483
15 Oct 24	18.81000 -0.68	19.18	18.57	19.18	112,123
14 Oct 24	19.49000 +0.00	19.58	19.25	19.58	75,352
11 Oct 24	19.49000 -0.42	19.80	19.27	19.77	60,902
10 Oct 24	19.91000 -0.17	20.38	19.51	20.14	107,275
09 Oct 24	20.08000 -0.53	20.14	19.77	19.94	88,220
08 Oct 24	20.61000 -0.35	20.86	20.38	20.42	142,098
07 Oct 24	20.96000 -0.05	21.20	20.57	21.02	132,660
04 Oct 24	21.01000 +1.06	21.16	20.52	21.10	339,669
03 Oct 24	19.95000 -0.87	20.05	19.57	19.90	98,443
02 Oct 24	20.82000 +0.82	21.10	20.42	20.50	323,775
01 Oct 24	20.00000 +0.47	20.01	19.36	19.69	165,551
30 Sep 24	19.53000 +0.49	20.00	19.13	20.00	231,438
27 Sep 24	19.04000 +0.62	19.44	18.86	19.13	119,971
26 Sep 24	18.42000 +0.93	18.51	18.04	18.04	86,824
25 Sep 24	17.49000 +0.14	17.77	17.44	17.67	71,653
24 Sep 24	17.35000 +0.85	17.48	16.98	17.01	92,021
23 Sep 24	16.50000 -0.88	17.09	16.50	17.00	74,081
20 Sep 24	17.38000 +0.57	17.48	17.13	17.27	103,863
19 Sep 24	16.81000 +0.49	17.19	16.80	16.80	40,371
18 Sep 24	16.32000 +0.02	16.47	16.19	16.39	40,341
17 Sep 24	16.30000 -0.23	16.64	16.25	16.50	28,665
16 Sep 24	16.53000 -0.76	17.12	16.48	17.12	63,805
13 Sep 24	17.29000 +0.61	17.49	17.20	17.20	64,459
12 Sep 24	16.68000 -0.13	16.94	16.60	16.75	33,953
11 Sep 24	16.81000 +0.78	16.84	16.50	16.50	67,382
10 Sep 24	16.03000 -1.26	17.69	15.82	16.75	118,201
09 Sep 24	17.29000 -0.09	17.54	17.25	17.38	37,400
06 Sep 24	17.38000 -0.27	17.56	17.26	17.56	42,452
05 Sep 24	17.65000 +0.23	18.13	17.64	17.75	65,708
04 Sep 24	17.42000 -0.02	17.76	17.24	17.55	74,772
03 Sep 24	17.44000 -0.01	17.93	17.20	17.20	87,857
30 Aug 24	17.45000 -0.31	17.65	17.42	17.63	81,117
29 Aug 24	17.76000 +0.46	17.91	17.67	17.74	35,373
28 Aug 24	17.30000 -0.02	17.72	17.27	17.30	44,235
27 Aug 24	17.32000 +0.15	17.73	17.01	17.37	37,108
26 Aug 24	17.17000 -0.09	17.72	17.15	17.31	56,504
23 Aug 24	17.26000 -0.63	17.74	16.98	17.53	68,956
22 Aug 24	17.89000 -0.04	18.16	17.71	18.16	63,222
21 Aug 24	17.93000 -0.04	18.17	17.88	18.16	73,214
20 Aug 24	17.97000 -0.50	18.24	17.69	18.23	120,255
19 Aug 24	18.47000 +0.00	18.64	18.35	18.55	113,010
16 Aug 24	18.47000 -1.18	19.00	18.26	19.00	135,627
15 Aug 24	19.65000 +0.54	19.70	19.40	19.66	102,777
14 Aug 24	19.11000 -1.20	19.88	18.94	19.88	120,131
13 Aug 24	20.31000 +0.01	20.41	19.85	20.41	49,146
12 Aug 24	20.30000 +0.43	20.55	19.86	20.03	79,597
09 Aug 24	19.87000 +0.02	20.51	19.71	19.85	47,896
08 Aug 24	19.85000 +0.22	19.97	19.45	19.50	111,694
07 Aug 24	19.63000 -0.59	20.20	19.51	20.20	73,046
06 Aug 24	20.22000 +1.99	20.53	19.61	19.68	195,641
05 Aug 24	18.23000 +0.10	18.29	17.71	17.75	158,515
02 Aug 24	18.13000 -0.35	19.44	17.84	18.52	578,033
01 Aug 24	18.48000 -0.96	18.90	18.18	18.90	119,101
31 Jul 24	19.44000 +1.44	19.73	18.59	18.80	97,267
30 Jul 24	18.00000 -0.28	18.25	17.80	18.25	586,374
29 Jul 24	18.28000 -0.28	18.75	18.16	18.61	37,945
26 Jul 24	18.56000 +0.55	18.56	18.01	18.01	29,903
25 Jul 24	18.01000 -0.73	18.28	17.85	18.20	90,168
24 Jul 24	18.74000 -0.16	19.10	18.53	18.80	84,131
23 Jul 24	18.90000 -1.32	19.17	18.74	18.93	74,992
22 Jul 24	20.22000 +1.28	20.34	19.63	19.63	102,701
19 Jul 24	18.94000 -0.25	19.14	18.84	19.07	42,011
18 Jul 24	19.19000 +0.06	19.35	19.03	19.30	66,029
17 Jul 24	19.13000 +0.48	19.37	18.72	18.72	158,249
16 Jul 24	18.65000 -0.05	18.81	18.35	18.70	458,041
15 Jul 24	18.70000 -0.70	19.40	18.68	19.06	152,575
12 Jul 24	19.40000 +1.62	19.60	18.72	18.72	661,541
11 Jul 24	17.78000 +1.13	18.12	17.36	17.37	373,776
10 Jul 24	16.65000 -0.20	17.19	16.29	17.00	485,416
09 Jul 24	16.85000 +0.15	17.43	16.65	16.80	291,067
08 Jul 24	16.70000 -1.76	17.47	16.64	17.40	170,259
05 Jul 24	18.46000 +0.94	18.56	18.16	18.40	168,678
03 Jul 24	17.52000 +0.30	17.67	17.28	17.39	63,898
02 Jul 24	17.22000 -0.34	17.34	17.17	17.34	65,922
01 Jul 24	17.56000 +0.44	17.80	17.30	17.34	86,288
28 Jun 24	17.12000 -0.32	17.66	17.05	17.53	35,407
27 Jun 24	17.44000 -0.38	17.64	17.41	17.61	52,779
26 Jun 24	17.82000 +0.00	18.00	17.67	17.83	14,324
25 Jun 24	17.82000 -0.19	18.31	17.77	18.01	22,580
24 Jun 24	18.01000 +0.08	18.29	18.00	18.11	38,292
21 Jun 24	17.93000 +0.67	18.15	17.43	17.43	69,020
20 Jun 24	17.26000 -0.55	17.70	17.24	17.70	52,762
18 Jun 24	17.81000 -0.07	17.99	17.65	17.91	35,495
17 Jun 24	17.88000 -0.24	18.03	17.82	18.03	47,801
14 Jun 24	18.12000 -0.52	18.45	18.01	18.37	39,217
13 Jun 24	18.64000 +0.72	18.88	18.32	18.68	177,492
12 Jun 24	17.92000 +0.01	18.07	17.80	17.93	431,618
11 Jun 24	17.91000 -0.17	18.18	17.68	17.92	29,956
10 Jun 24	18.08000 +0.32	18.27	17.32	17.32	219,496
07 Jun 24	17.76000 -0.68	18.34	17.45	17.80	112,074
06 Jun 24	18.44000 -0.48	18.77	18.20	18.77	134,147
05 Jun 24	18.92000 +0.04	19.02	18.81	18.98	38,125
04 Jun 24	18.88000 +1.15	18.90	18.13	18.30	141,617
03 Jun 24	17.73000 -0.80	18.60	17.17	18.60	157,744
31 May 24	18.53000 -0.32	18.96	18.31	18.69	62,514
30 May 24	18.85000 +0.19	18.89	18.48	18.60	47,424
29 May 24	18.66000 -0.49	18.79	18.50	18.66	43,714
28 May 24	19.15000 +0.42	19.23	18.45	18.47	198,861
24 May 24	18.73000 +0.01	18.86	18.11	18.11	92,595
23 May 24	18.72000 -0.96	19.06	18.00	18.00	172,330
22 May 24	19.68000 -0.22	20.17	19.60	19.96	44,429
21 May 24	19.90000 -0.19	20.09	19.68	20.00	62,603
20 May 24	20.09000 -0.08	20.27	20.01	20.04	73,278
17 May 24	20.17000 -0.79	20.50	20.06	20.50	48,118
16 May 24	20.96000 -0.59	21.05	20.49	20.56	119,496
15 May 24	21.55000 +0.15	21.56	21.32	21.50	147,588
14 May 24	21.40000 -0.38	21.79	21.30	21.79	83,767
13 May 24	21.78000 +0.03	21.87	21.42	21.82	120,926
10 May 24	21.75000 +0.93	21.92	21.55	21.60	316,267
09 May 24	20.82000 +1.35	21.20	20.49	20.71	272,834
08 May 24	19.47000 +0.02	19.51	19.19	19.20	76,857
07 May 24	19.45000 -0.37	19.62	19.06	19.58	104,979
06 May 24	19.82000 +0.67	19.98	19.59	19.87	202,576
03 May 24	19.15000 -0.41	19.54	19.00	19.54	155,159
02 May 24	19.56000 +0.80	19.58	19.01	19.35	120,034
01 May 24	18.76000 +0.25	18.96	18.31	18.31	30,266
30 Apr 24	18.51000 -0.40	18.89	18.40	18.60	53,894
29 Apr 24	18.91000 +0.75	19.41	18.60	19.30	267,609
26 Apr 24	18.16000 -0.83	18.99	17.46	18.99	185,300
25 Apr 24	18.99000 +0.58	19.23	18.54	18.66	119,074
24 Apr 24	18.41000 +0.16	18.73	18.10	18.66	57,768
23 Apr 24	18.25000 +1.31	18.46	17.64	17.64	121,611
22 Apr 24	16.94000 +0.44	17.02	16.69	16.78	148,759
19 Apr 24	16.50000 +0.14	16.53	16.21	16.31	61,047
18 Apr 24	16.36000 -0.09	16.53	16.07	16.34	187,961
17 Apr 24	16.45000 -0.23	17.13	16.22	16.78	295,025
16 Apr 24	16.68000 -0.98	16.98	16.45	16.98	107,424
15 Apr 24	17.66000 -0.22	17.82	17.44	17.74	62,840
12 Apr 24	17.88000 -0.21	18.10	17.68	17.88	92,813
11 Apr 24	18.09000 +0.46	18.14	17.92	18.00	126,680
10 Apr 24	17.63000 -0.31	17.71	17.31	17.56	83,494
09 Apr 24	17.94000 +1.07	18.05	17.33	18.00	359,078
08 Apr 24	16.87000 +0.51	17.22	16.65	16.65	78,348
05 Apr 24	16.36000 -0.51	16.67	16.19	16.67	51,431
04 Apr 24	16.87000 -0.06	17.32	16.77	17.08	85,601
03 Apr 24	16.93000 +0.21	17.12	16.83	17.00	188,592
02 Apr 24	16.72000 -0.05	16.98	16.40	16.73	128,944
01 Apr 24	16.77000 -0.03	16.82	16.63	16.82	38,074
28 Mar 24	16.80000 -0.05	17.05	16.69	16.93	62,060
27 Mar 24	16.85000 +0.20	16.92	16.55	16.65	144,655
26 Mar 24	16.65000 -0.16	17.08	16.49	17.08	121,382
25 Mar 24	16.81000 +0.42	17.21	16.67	16.69	104,455
22 Mar 24	16.39000 -0.88	16.67	16.14	16.51	329,324
21 Mar 24	17.27000 -0.07	17.67	16.66	16.86	584,586
20 Mar 24	17.34000 +0.25	17.47	16.76	16.89	110,119
19 Mar 24	17.09000 -0.04	17.34	16.57	17.27	265,954
18 Mar 24	17.13000 -0.48	17.68	17.01	17.68	137,059
15 Mar 24	17.61000 +0.83	17.94	17.46	17.46	144,525
14 Mar 24	16.78000 -1.78	17.29	16.30	17.26	245,504
13 Mar 24	18.56000 +2.23	19.40	18.25	18.50	632,738
12 Mar 24	16.33000 +1.37	16.80	15.93	16.03	207,286
11 Mar 24	14.96000 +0.09	15.28	14.82	15.06	42,804
08 Mar 24	14.87000 +0.35	15.22	14.73	14.90	59,719
07 Mar 24	14.52000 -0.38	14.87	14.29	14.74	100,843
06 Mar 24	14.90000 +1.07	15.41	14.68	14.79	182,099
05 Mar 24	13.83000 -1.29	14.50	13.64	14.50	145,703
04 Mar 24	15.12000 -0.03	15.41	14.62	15.40	81,716
01 Mar 24	15.15000 +0.04	15.63	15.02	15.30	71,048
29 Feb 24	15.11000 -0.10	15.59	15.05	15.38	79,620
28 Feb 24	15.21000 -0.78	16.11	15.13	15.94	66,828
27 Feb 24	15.99000 +0.35	16.30	15.50	15.80	55,689
26 Feb 24	15.64000 -0.08	15.69	15.25	15.55	47,736
23 Feb 24	15.72000 +0.06	15.81	15.37	15.69	46,248
22 Feb 24	15.66000 +1.18	16.20	14.95	14.95	116,405
21 Feb 24	14.48000 +0.07	14.76	14.39	14.57	73,420
20 Feb 24	14.41000 -0.18	14.73	14.28	14.66	87,243
16 Feb 24	14.59000 +0.92	14.73	14.18	14.22	66,487
15 Feb 24	13.67000 +0.14	14.06	13.45	13.53	54,161
14 Feb 24	13.53000 -0.48	13.77	13.08	13.40	171,362
13 Feb 24	14.01000 -0.11	14.42	13.77	13.79	93,088
12 Feb 24	14.12000 +0.11	14.28	13.91	14.01	52,020
09 Feb 24	14.01000 +0.08	14.08	13.82	13.89	20,160
08 Feb 24	13.93000 +0.23	14.10	13.76	13.85	70,848
07 Feb 24	13.70000 +0.19	13.76	13.34	13.51	209,337
06 Feb 24	13.51000 +1.43	13.84	13.14	13.35	94,934
05 Feb 24	12.08000 -0.28	12.34	11.93	12.34	38,580
02 Feb 24	12.36000 -0.57	12.54	12.22	12.54	134,058
01 Feb 24	12.93000 +0.43	13.30	12.75	12.75	83,878
31 Jan 24	12.50000 -0.17	12.83	12.42	12.59	65,093
30 Jan 24	12.67000 -0.26	12.90	12.50	12.82	81,637
29 Jan 24	12.93000 -0.21	13.07	12.72	13.07	288,424
26 Jan 24	13.14000 -0.71	13.37	12.93	13.26	108,765
25 Jan 24	13.85000 +0.30	14.04	13.72	13.72	78,003
24 Jan 24	13.55000 -0.32	14.08	13.40	14.04	80,375
23 Jan 24	13.87000 +0.67	14.23	13.44	13.60	184,047
22 Jan 24	13.20000 -1.07	13.63	12.99	13.39	286,192
19 Jan 24	14.27000 -1.01	14.61	14.04	14.46	114,808
18 Jan 24	15.28000 +0.25	15.38	15.05	15.10	33,199
17 Jan 24	15.03000 -0.95	15.51	14.80	15.51	83,335
16 Jan 24	15.98000 -0.49	16.34	15.84	16.23	43,576
12 Jan 24	16.47000 -0.14	16.61	16.23	16.48	78,992
11 Jan 24	16.61000 +0.52	16.79	16.39	16.64	62,540
10 Jan 24	16.09000 +0.03	16.12	15.85	16.10	26,222
09 Jan 24	16.06000 +0.03	16.16	15.81	15.85	49,637
08 Jan 24	16.03000 -0.43	16.12	15.71	15.78	51,192
05 Jan 24	16.46000 -0.77	17.00	16.35	17.00	80,309
04 Jan 24	17.23000 +0.00	17.35	17.11	17.11	46,635
03 Jan 24	17.23000 -0.28	17.40	17.10	17.35	41,088
02 Jan 24	17.51000 -0.60	17.80	17.35	17.70	68,030
29 Dec 23	18.11000 +0.48	18.30	17.68	17.75	93,023
28 Dec 23	17.63000 +0.12	17.95	17.47	17.92	92,484
27 Dec 23	17.51000 +0.66	17.61	17.12	17.12	96,933
26 Dec 23	16.85000 +0.00	17.23	16.78	16.95	57,020
22 Dec 23	16.85000 -0.13	17.16	16.75	16.98	70,527
21 Dec 23	16.98000 +0.15	17.11	16.81	16.88	56,591
20 Dec 23	16.83000 -1.04	17.51	16.82	17.40	106,517
19 Dec 23	17.87000 -0.16	18.15	17.52	18.00	87,618
18 Dec 23	18.03000 -1.29	18.75	17.84	18.51	187,662
15 Dec 23	19.32000 -0.20	19.74	19.14	19.64	64,888
14 Dec 23	19.52000 +0.09	19.81	19.28	19.32	152,997
13 Dec 23	19.43000 +0.15	19.52	18.60	18.79	79,707
12 Dec 23	19.28000 +0.78	19.39	18.59	18.59	92,735
11 Dec 23	18.50000 -0.30	18.64	18.31	18.62	50,237
08 Dec 23	18.80000 -0.08	18.83	18.41	18.80	102,077
07 Dec 23	18.88000 +0.85	19.05	18.53	18.55	138,092
06 Dec 23	18.03000 +0.20	18.19	17.71	17.71	85,907
05 Dec 23	17.83000 -0.09	17.89	17.46	17.71	176,690
04 Dec 23	17.92000 -0.64	18.41	17.68	18.41	122,859
01 Dec 23	18.56000 -0.72	18.57	18.06	18.07	118,252
30 Nov 23	19.28000 +0.50	19.52	18.84	19.04	108,767
29 Nov 23	18.78000 -0.58	19.00	18.57	19.00	142,641
28 Nov 23	19.36000 +0.26	19.69	19.28	19.40	151,700
27 Nov 23	19.10000 -0.15	19.42	18.99	19.14	96,035
24 Nov 23	19.25000 +1.01	19.68	18.95	19.21	219,918
22 Nov 23	18.24000 +0.08	18.77	18.01	18.16	57,928
21 Nov 23	18.16000 -0.38	18.46	18.07	18.40	49,901
20 Nov 23	18.54000 -0.08	18.81	18.24	18.24	67,397
17 Nov 23	18.62000 +1.05	18.77	18.07	18.10	210,761
16 Nov 23	17.57000 -1.14	18.10	17.35	18.03	296,891
15 Nov 23	18.71000 -0.33	19.11	18.60	18.60	123,289
14 Nov 23	19.04000 +0.52	19.52	18.92	19.52	203,311
13 Nov 23	18.52000 -0.50	18.70	18.12	18.50	157,382
10 Nov 23	19.02000 +0.93	19.25	18.40	18.65	164,336
09 Nov 23	18.09000 -1.41	19.30	17.85	19.17	314,850
08 Nov 23	19.50000 -0.24	19.62	19.23	19.60	312,692
07 Nov 23	19.74000 +0.05	19.80	19.38	19.70	255,476
06 Nov 23	19.69000 -0.01	20.14	19.66	20.14	237,464
03 Nov 23	19.70000 +0.15	19.99	19.50	19.93	348,051
02 Nov 23	19.55000 +0.05	20.00	19.32	19.82	149,574
01 Nov 23	19.50000 +0.02	19.77	19.03	19.66	372,366
31 Oct 23	19.48000 -0.75	19.97	19.09	19.86	181,066
30 Oct 23	20.23000 +1.76	20.73	19.81	19.97	289,287
27 Oct 23	18.47000 +1.47	18.76	18.25	18.40	209,881
26 Oct 23	17.00000 -0.55	17.54	16.83	17.54	124,515
25 Oct 23	17.55000 -0.18	17.56	17.13	17.30	192,110
24 Oct 23	17.73000 +1.00	17.85	16.89	17.16	350,064
23 Oct 23	16.73000 -0.18	17.03	16.21	16.82	104,447
20 Oct 23	16.91000 -0.37	17.46	16.77	17.28	53,936
19 Oct 23	17.28000 +0.46	17.45	16.95	16.95	150,917
18 Oct 23	16.82000 -1.44	17.69	16.54	17.69	126,105
17 Oct 23	18.26000 -0.52	18.53	17.90	18.53	66,695
16 Oct 23	18.78000 +0.11	19.01	18.27	18.61	79,038
13 Oct 23	18.67000 +0.97	18.89	17.80	17.90	210,600
12 Oct 23	17.70000 +0.19	17.90	17.40	17.69	144,198
11 Oct 23	17.51000 +1.26	18.20	16.70	16.70	152,892
10 Oct 23	16.25000 -0.33	16.35	16.12	16.30	59,645
09 Oct 23	16.58000 -0.19	16.87	16.42	16.42	48,606
06 Oct 23	16.77000 +0.36	17.22	16.30	16.30	70,644
05 Oct 23	16.41000 +0.12	16.42	16.01	16.36	64,750
04 Oct 23	16.29000 -0.37	16.60	16.05	16.60	29,197
03 Oct 23	16.66000 -0.06	16.66	16.40	16.50	43,318
02 Oct 23	16.72000 -0.22	17.09	16.66	16.95	53,270
29 Sep 23	16.94000 -0.01	17.19	16.88	17.05	86,550
28 Sep 23	16.95000 +0.26	17.20	16.58	16.69	129,398
27 Sep 23	16.69000 +0.48	16.99	16.55	16.99	210,315
26 Sep 23	16.21000 -0.64	16.52	16.15	16.49	75,654
25 Sep 23	16.85000 +1.02	17.13	15.99	15.99	188,442
22 Sep 23	15.83000 +0.59	16.11	15.55	15.87	150,035
21 Sep 23	15.24000 -0.57	15.61	15.22	15.42	54,302
20 Sep 23	15.81000 -0.23	15.99	15.56	15.83	66,901
19 Sep 23	16.04000 +0.06	16.22	15.82	15.98	191,615
18 Sep 23	15.98000 +1.27	16.00	15.57	15.66	382,701
15 Sep 23	14.71000 +0.01	15.02	14.55	14.89	164,571
14 Sep 23	14.70000 +0.20	15.01	14.58	14.60	76,155
13 Sep 23	14.50000 -0.38	14.84	14.44	14.74	67,884
12 Sep 23	14.88000 -0.07	15.04	14.63	14.70	128,446
11 Sep 23	14.95000 +0.93	15.28	14.75	15.18	189,466
08 Sep 23	14.02000 +0.14	14.11	13.89	13.90	51,368
07 Sep 23	13.88000 -0.42	14.40	13.78	14.09	83,718
06 Sep 23	14.30000 -0.55	14.63	14.25	14.63	112,441
05 Sep 23	14.85000 -0.53	15.18	14.57	15.15	65,187
01 Sep 23	15.38000 +0.36	15.69	15.10	15.17	37,811
31 Aug 23	15.02000 -0.84	15.75	15.00	15.68	65,424
30 Aug 23	15.86000 +0.00	16.02	15.48	15.51	52,462
29 Aug 23	15.86000 +1.06	16.06	15.33	15.56	103,676
28 Aug 23	14.80000 +0.50	14.95	14.41	14.62	99,829
25 Aug 23	14.30000 -0.02	14.38	14.13	14.30	13,854
24 Aug 23	14.32000 +0.62	15.00	13.95	14.17	165,088
23 Aug 23	13.70000 +0.36	13.75	13.17	13.35	64,123
22 Aug 23	13.34000 -0.16	13.60	13.23	13.57	46,562
21 Aug 23	13.50000 +0.28	13.67	13.08	13.32	34,238
18 Aug 23	13.22000 -0.78	13.75	13.08	13.54	137,335
17 Aug 23	14.00000 -0.12	14.22	13.66	14.15	83,904
16 Aug 23	14.12000 +0.07	14.24	13.77	13.77	73,725
15 Aug 23	14.05000 -0.41	14.53	13.98	14.44	55,863
14 Aug 23	14.46000 +0.33	14.48	13.72	14.05	50,490
11 Aug 23	14.13000 -0.10	14.25	13.62	13.74	102,994
10 Aug 23	14.23000 -0.52	14.97	14.10	14.85	81,572
09 Aug 23	14.75000 +0.40	14.79	14.27	14.51	61,277
08 Aug 23	14.35000 +0.48	14.55	13.91	13.91	94,274
07 Aug 23	13.87000 -2.61	14.34	13.34	14.21	260,908
04 Aug 23	16.48000 +0.66	16.51	15.55	15.60	197,938
03 Aug 23	15.82000 +1.64	16.42	14.91	15.06	200,416
02 Aug 23	14.18000 -1.00	14.73	14.06	14.58	103,146
01 Aug 23	15.18000 +1.11	15.50	14.40	14.80	220,255
31 Jul 23	14.07000 -0.65	14.73	13.78	14.63	189,025
28 Jul 23	14.72000 +0.56	14.98	14.63	14.97	180,722
27 Jul 23	14.16000 -0.58	14.94	14.03	14.94	69,306
26 Jul 23	14.74000 +0.85	14.94	14.00	14.03	136,696
25 Jul 23	13.89000 +0.37	14.44	13.82	13.90	128,161
24 Jul 23	13.52000 +0.77	13.64	12.95	13.20	121,931
21 Jul 23	12.75000 +0.42	12.86	12.60	12.60	63,528
20 Jul 23	12.33000 +0.13	12.47	12.10	12.16	64,034
19 Jul 23	12.20000 -0.54	12.88	12.18	12.67	187,712
18 Jul 23	12.74000 -0.09	13.00	12.67	12.76	21,515
17 Jul 23	12.83000 -0.12	13.03	12.77	12.89	73,370
14 Jul 23	12.95000 -0.05	13.18	12.90	12.98	75,877
13 Jul 23	13.00000 +0.49	13.44	12.86	13.32	148,105
12 Jul 23	12.51000 +0.20	12.67	12.32	12.32	76,838
11 Jul 23	12.31000 -0.17	12.68	12.30	12.54	53,769
10 Jul 23	12.48000 +0.35	12.55	12.00	12.00	47,469
07 Jul 23	12.13000 -0.33	12.24	11.92	12.00	66,917
06 Jul 23	12.46000 -0.06	12.59	11.91	12.16	80,076
05 Jul 23	12.52000 +0.67	12.67	11.70	11.84	157,711
03 Jul 23	11.85000 -0.15	11.87	11.60	11.80	111,857
30 Jun 23	12.00000 +0.76	12.42	11.51	11.61	174,176
29 Jun 23	11.24000 +0.06	11.32	11.00	11.15	53,360
28 Jun 23	11.18000 -0.41	11.38	10.97	11.21	49,752
27 Jun 23	11.59000 +0.44	11.83	11.30	11.30	105,242
26 Jun 23	11.15000 +0.37	11.52	11.05	11.23	148,030
23 Jun 23	10.78000 -0.54	11.02	10.68	10.94	106,762
22 Jun 23	11.32000 +0.50	11.45	10.80	10.80	290,712
21 Jun 23	10.82000 -1.13	11.91	10.75	11.88	205,899
20 Jun 23	11.95000 -1.96	13.00	11.84	13.00	254,902
16 Jun 23	13.91000 +0.71	14.27	13.55	13.70	237,646
15 Jun 23	13.20000 +1.00	13.70	12.46	12.50	152,235
14 Jun 23	12.20000 +0.07	12.48	12.07	12.34	63,439
13 Jun 23	12.13000 +0.34	12.52	11.92	12.10	81,464
12 Jun 23	11.79000 -0.09	12.00	11.75	11.80	33,261
09 Jun 23	11.88000 +0.00	12.25	11.80	12.05	65,721
08 Jun 23	11.88000 -0.25	12.20	11.80	12.13	81,936
07 Jun 23	12.13000 -0.47	12.56	12.11	12.31	45,374
06 Jun 23	12.60000 +0.45	12.92	11.88	12.10	136,468
05 Jun 23	12.15000 -0.35	12.40	11.98	12.16	94,184
02 Jun 23	12.50000 +0.37	12.66	12.28	12.63	52,540
01 Jun 23	12.13000 +0.13	12.36	11.74	11.86	57,231
31 May 23	12.00000 -0.07	12.11	11.67	11.91	103,231
30 May 23	12.07000 -1.32	12.84	11.90	12.61	191,832
26 May 23	13.39000 +1.18	13.60	12.60	13.12	96,876
25 May 23	12.21000 -0.61	12.82	12.20	12.75	70,437
24 May 23	12.82000 -0.33	13.09	12.48	13.09	87,513
23 May 23	13.15000 +0.06	13.44	12.92	13.11	44,393
22 May 23	13.09000 +0.18	13.42	13.09	13.18	66,750
19 May 23	12.91000 +0.16	12.98	12.66	12.80	219,026
18 May 23	12.75000 -0.76	13.64	12.60	13.32	201,918
17 May 23	13.51000 -0.11	13.61	13.21	13.49	67,345
16 May 23	13.62000 -0.64	13.97	13.44	13.96	112,327
15 May 23	14.26000 +0.78	14.61	13.77	13.77	120,399
12 May 23	13.48000 -0.56	13.72	13.18	13.71	84,210
11 May 23	14.04000 -0.11	14.10	13.68	13.98	71,164
10 May 23	14.15000 +0.08	14.39	14.03	14.13	48,222
09 May 23	14.07000 -1.45	14.58	13.93	14.58	113,535
08 May 23	15.52000 -0.41	16.11	15.47	15.87	52,813
05 May 23	15.93000 +0.63	16.52	15.67	15.67	147,363
04 May 23	15.30000 +0.64	15.65	14.92	14.92	83,695
03 May 23	14.66000 +0.29	14.86	14.26	14.51	36,819
02 May 23	14.37000 -0.74	14.87	14.22	14.87	82,281
01 May 23	15.11000 -0.13	15.42	15.08	15.20	25,554
28 Apr 23	15.24000 +0.20	15.39	14.84	15.00	76,067
27 Apr 23	15.04000 +0.16	15.15	14.78	14.85	97,404
26 Apr 23	14.88000 +0.31	14.94	14.50	14.69	152,002
25 Apr 23	14.57000 -1.77	15.94	14.50	15.62	183,221
24 Apr 23	16.34000 -0.01	16.59	16.12	16.52	104,486
21 Apr 23	16.35000 +0.35	16.50	15.98	16.15	86,259
20 Apr 23	16.00000 -0.81	16.41	15.84	16.17	123,835
19 Apr 23	16.81000 -0.50	17.09	16.41	17.03	214,999
18 Apr 23	17.31000 +0.51	17.50	16.90	17.05	115,368
17 Apr 23	16.80000 -0.93	17.21	16.22	17.21	206,351
14 Apr 23	17.73000 +0.73	18.15	17.21	17.50	317,102
13 Apr 23	17.00000 +1.48	17.51	16.80	16.80	275,499
12 Apr 23	15.52000 +0.02	16.40	15.27	16.40	107,677
11 Apr 23	15.50000 +0.86	15.79	14.27	14.45	175,089
10 Apr 23	14.64000 -0.01	15.50	14.12	15.38	121,371
06 Apr 23	14.65000 +1.80	14.89	13.89	13.90	340,032
05 Apr 23	12.85000 -0.39	13.19	12.58	13.07	97,452
04 Apr 23	13.24000 +0.78	14.01	13.10	13.23	244,444
03 Apr 23	12.46000 -0.56	12.85	12.32	12.85	190,426
31 Mar 23	13.02000 -0.38	13.51	12.99	13.24	148,768
30 Mar 23	13.40000 -0.01	13.67	13.20	13.57	73,621
29 Mar 23	13.41000 -0.23	13.74	13.16	13.64	150,705
28 Mar 23	13.64000 -0.17	13.72	13.34	13.61	76,191
27 Mar 23	13.81000 +0.07	14.33	13.52	13.52	62,512
24 Mar 23	13.74000 -0.46	13.94	13.66	13.89	89,920
23 Mar 23	14.20000 -0.39	14.45	13.72	14.45	276,962
22 Mar 23	14.59000 -0.41	14.86	14.47	14.81	96,121
21 Mar 23	15.00000 +1.57	15.12	14.10	14.13	281,162
20 Mar 23	13.43000 -1.05	14.13	13.33	13.60	199,441
17 Mar 23	14.48000 -0.36	14.73	14.22	14.64	92,198
16 Mar 23	14.84000 +0.04	14.98	14.35	14.60	93,087
15 Mar 23	14.80000 +0.32	14.88	14.14	14.50	176,425
14 Mar 23	14.48000 +0.98	14.59	13.73	13.80	182,475
13 Mar 23	13.50000 -0.70	13.74	12.93	13.72	324,457
10 Mar 23	14.20000 -0.91	15.03	13.98	14.87	186,199
09 Mar 23	15.11000 +1.54	15.66	13.85	13.85	486,901
08 Mar 23	13.57000 -2.96	15.96	13.25	15.73	1,115,304
07 Mar 23	16.53000 -0.46	16.97	15.96	16.70	629,811
06 Mar 23	16.99000 -0.43	17.45	16.81	17.45	282,954
03 Mar 23	17.42000 +0.07	17.49	16.80	17.25	122,748
02 Mar 23	17.35000 +0.21	17.61	17.22	17.26	173,919
01 Mar 23	17.14000 +0.59	17.50	16.99	17.34	179,780
28 Feb 23	16.55000 +0.84	16.98	16.16	16.50	201,450
27 Feb 23	15.71000 -0.05	16.14	15.71	16.14	117,901
24 Feb 23	15.76000 +0.00	16.02	15.55	15.55	107,163
23 Feb 23	15.76000 -0.11	16.15	15.61	16.15	92,873
22 Feb 23	15.87000 +0.12	16.08	15.62	15.63	76,746
21 Feb 23	15.75000 -0.25	16.20	15.55	15.67	230,799
17 Feb 23	16.00000 -0.25	16.39	15.80	15.97	139,469
16 Feb 23	16.25000 -0.21	16.75	16.08	16.08	146,955
15 Feb 23	16.46000 -0.25	16.63	16.18	16.42	99,980
14 Feb 23	16.71000 -0.17	16.86	16.21	16.34	183,646
13 Feb 23	16.88000 +0.11	16.98	16.02	16.40	137,719
10 Feb 23	16.77000 -1.58	17.11	16.29	17.00	282,058
09 Feb 23	18.35000 +0.08	18.75	18.17	18.48	237,061
08 Feb 23	18.27000 -0.10	18.55	17.99	18.20	196,247
07 Feb 23	18.37000 +0.11	18.63	18.07	18.51	72,375
06 Feb 23	18.26000 -0.91	18.68	17.76	18.36	260,056
03 Feb 23	19.17000 -0.48	20.00	19.02	19.37	173,896
02 Feb 23	19.65000 +0.90	19.72	19.10	19.21	522,276
01 Feb 23	18.75000 +0.73	18.93	18.10	18.68	449,653
31 Jan 23	18.02000 +0.33	18.06	17.01	17.15	317,127
30 Jan 23	17.69000 -2.18	18.89	17.57	18.85	421,911
27 Jan 23	19.87000 +0.04	20.08	19.48	19.75	375,955
26 Jan 23	19.83000 +1.14	21.28	19.06	19.35	351,890
25 Jan 23	18.69000 +1.02	18.74	17.53	17.53	440,046
24 Jan 23	17.67000 -0.68	18.03	17.51	17.76	222,678
23 Jan 23	18.35000 +1.03	19.29	17.42	19.10	546,240
20 Jan 23	17.32000 +0.25	17.64	16.90	17.23	104,665
19 Jan 23	17.07000 +0.02	17.37	16.85	17.08	96,609
18 Jan 23	17.05000 +0.39	17.64	16.77	16.88	239,968
17 Jan 23	16.66000 -1.01	17.27	16.08	17.27	248,066
13 Jan 23	17.67000 +0.73	18.00	17.47	17.60	786,977
12 Jan 23	16.94000 -0.04	16.97	16.43	16.93	166,612
11 Jan 23	16.98000 -0.23	18.00	16.65	17.15	249,214
10 Jan 23	17.21000 +0.13	17.80	16.78	17.30	363,240
09 Jan 23	17.08000 +0.30	17.83	16.95	17.55	218,352
06 Jan 23	16.78000 +0.05	17.06	16.14	16.57	100,627
05 Jan 23	16.73000 -1.50	17.38	16.23	17.38	248,139
04 Jan 23	18.23000 +1.85	18.26	17.05	17.05	313,102
03 Jan 23	16.38000 +1.60	16.89	15.60	15.62	441,495
30 Dec 22	14.78000 -0.73	15.25	14.53	15.14	181,963
29 Dec 22	15.51000 +0.84	15.64	14.81	14.93	173,107
28 Dec 22	14.67000 +0.30	15.78	14.62	14.77	585,773
27 Dec 22	14.37000 +0.34	14.50	13.84	14.00	189,599
23 Dec 22	14.03000 -0.44	15.01	13.86	14.90	123,080
22 Dec 22	14.47000 -0.23	14.92	14.21	14.92	151,722
21 Dec 22	14.70000 +1.45	15.01	13.80	13.91	398,193
20 Dec 22	13.25000 +0.14	13.38	12.95	12.95	299,839
19 Dec 22	13.11000 -0.66	13.55	12.51	13.55	352,070
16 Dec 22	13.77000 -0.06	14.05	13.50	13.75	450,092
15 Dec 22	13.83000 -0.53	14.04	13.46	13.91	357,346
14 Dec 22	14.36000 +0.09	14.57	14.13	14.13	454,075
13 Dec 22	14.27000 +0.52	14.84	14.10	14.40	624,843
12 Dec 22	13.75000 +0.16	14.09	13.56	13.60	452,753
09 Dec 22	13.59000 -0.41	14.00	13.35	13.84	487,383
08 Dec 22	14.00000 +1.60	14.25	12.92	13.00	942,132
07 Dec 22	12.40000 -0.88	12.80	11.97	12.80	615,654
06 Dec 22	13.28000 -0.43	13.49	13.09	13.40	660,536
05 Dec 22	13.71000 +0.21	14.27	13.57	13.94	574,525
02 Dec 22	13.50000 +0.55	13.69	12.93	13.20	1,312,831
01 Dec 22	12.95000 +0.82	13.93	12.56	13.40	1,208,484
30 Nov 22	12.13000 -0.84	13.40	11.97	13.26	11,385,625
29 Nov 22	12.97000 +1.08	13.02	12.09	12.13	1,129,917
28 Nov 22	11.89000 +1.18	12.61	11.00	11.00	708,517
25 Nov 22	10.71000 +0.26	10.92	10.35	10.42	384,757
23 Nov 22	10.45000 +0.40	10.77	10.14	10.21	559,279
22 Nov 22	10.05000 -0.44	10.27	9.76	10.24	337,105
21 Nov 22	10.49000 -0.28	10.78	10.10	10.60	397,556
18 Nov 22	10.77000 -0.42	11.05	10.53	10.99	384,649
17 Nov 22	11.19000 -0.08	11.30	10.76	10.96	605,286
16 Nov 22	11.27000 -0.27	11.69	11.20	11.56	579,706
15 Nov 22	11.54000 +0.56	11.89	11.27	11.40	670,275
14 Nov 22	10.98000 +1.08	11.67	10.81	11.05	737,940
11 Nov 22	9.90000 +0.38	10.00	9.48	9.97	504,713
10 Nov 22	9.52000 +0.47	10.03	9.50	9.76	260,307
09 Nov 22	9.05000 -0.66	9.61	9.02	9.43	249,392
08 Nov 22	9.71000 -0.55	10.10	9.51	9.88	470,096
07 Nov 22	10.26000 +2.27	10.67	9.44	9.46	599,456
14 Oct 22	7.99000 +0.11	8.47	7.99	8.10	265,545
13 Oct 22	7.88000 -0.17	8.01	7.61	7.69	399,707
12 Oct 22	8.05000 -0.01	8.36	7.65	8.18	197,803
11 Oct 22	8.06000 -0.29	8.44	7.75	8.44	294,531
10 Oct 22	8.35000 +0.07	8.85	8.23	8.23	207,238
07 Oct 22	8.28000 -0.35	8.49	8.16	8.49	249,291
06 Oct 22	8.63000 -0.67	9.05	8.55	9.00	257,697
05 Oct 22	9.30000 +0.07	9.37	9.04	9.33	195,687
04 Oct 22	9.23000 +0.47	9.27	8.93	9.16	251,013
03 Oct 22	8.76000 -0.10	8.95	8.56	8.95	167,662
30 Sep 22	8.86000 +0.23	9.09	8.43	8.44	444,340
29 Sep 22	8.63000 -0.53	9.18	8.58	9.18	183,905
28 Sep 22	9.16000 +0.11	9.53	8.70	9.00	249,767
27 Sep 22	9.05000 +0.00	9.37	9.01	9.25	388,978
26 Sep 22	9.05000 +0.18	9.24	8.37	8.89	470,546
23 Sep 22	8.87000 -0.16	8.91	8.37	8.55	857,980
22 Sep 22	9.03000 -0.47	9.60	9.02	9.50	824,280
21 Sep 22	9.50000 -1.44	10.50	9.40	10.50	507,177
20 Sep 22	10.94000 -0.01	11.04	10.63	10.71	584,354
19 Sep 22	10.95000 -1.15	11.88	10.89	11.83	684,440
16 Sep 22	12.10000 +0.03	12.42	11.93	11.94	728,190
15 Sep 22	12.07000 -1.16	12.88	11.93	12.88	520,543
14 Sep 22	13.23000 -0.11	13.38	12.84	12.84	271,828
13 Sep 22	13.34000 -1.01	13.68	13.02	13.51	253,662
12 Sep 22	14.35000 +0.38	14.49	13.99	14.22	193,898
09 Sep 22	13.97000 +0.83	14.14	13.05	13.15	366,971
08 Sep 22	13.14000 +0.70	13.22	12.32	12.32	823,349
07 Sep 22	12.44000 +0.26	12.60	12.11	12.23	345,522
06 Sep 22	12.18000 -0.72	12.64	12.11	12.51	297,278
02 Sep 22	12.90000 -0.13	13.08	12.83	12.98	171,024
01 Sep 22	13.03000 +0.17	13.06	12.51	12.67	222,507
31 Aug 22	12.86000 +0.48	13.02	12.65	12.69	226,352
30 Aug 22	12.38000 +0.20	12.50	12.13	12.13	165,538
29 Aug 22	12.18000 -0.23	12.61	12.00	12.15	145,294
26 Aug 22	12.41000 -0.66	13.56	12.34	13.37	161,550
25 Aug 22	13.07000 +0.52	13.20	12.54	12.88	136,775
24 Aug 22	12.55000 +0.24	12.70	12.16	12.22	102,921
23 Aug 22	12.31000 -0.41	12.49	12.08	12.22	139,631
22 Aug 22	12.72000 -0.30	13.26	12.69	12.80	108,164
19 Aug 22	13.02000 -0.25	13.88	12.95	13.01	102,483
18 Aug 22	13.27000 +0.06	13.51	12.63	13.20	142,580
17 Aug 22	13.21000 -0.44	13.68	13.00	13.33	145,440
16 Aug 22	13.65000 -0.24	13.92	13.41	13.70	152,390
15 Aug 22	13.89000 +0.03	13.94	13.76	13.77	203,782
12 Aug 22	13.86000 +0.00	13.94	13.05	13.81	141,190
11 Aug 22	13.86000 -0.28	14.37	13.62	14.37	224,630
10 Aug 22	14.14000 +0.48	14.48	13.94	14.06	293,661
09 Aug 22	13.66000 -0.27	13.90	12.90	13.90	277,916
08 Aug 22	13.93000 +0.05	15.05	13.88	14.30	337,103
05 Aug 22	13.88000 +0.60	14.01	13.47	13.67	225,843
04 Aug 22	13.28000 +0.94	13.48	12.41	12.41	240,037
03 Aug 22	12.34000 +0.45	12.51	11.70	11.96	525,396
02 Aug 22	11.89000 -0.18	12.34	11.70	11.85	309,412
01 Aug 22	12.07000 -1.00	12.99	11.61	12.99	472,416
29 Jul 22	13.07000 +0.37	13.27	12.43	12.58	549,435
28 Jul 22	12.70000 +0.03	12.90	12.16	12.67	260,673
27 Jul 22	12.67000 +0.04	13.21	12.32	12.70	115,638
26 Jul 22	12.63000 +0.24	12.82	12.40	12.57	126,853
25 Jul 22	12.39000 -0.14	12.49	12.11	12.46	107,189
22 Jul 22	12.53000 -0.97	13.37	12.46	13.37	137,452
21 Jul 22	13.50000 +0.73	13.53	12.95	13.02	558,080
20 Jul 22	12.77000 +0.06	13.54	12.57	12.84	229,921
19 Jul 22	12.71000 +0.12	12.85	12.26	12.32	186,768
18 Jul 22	12.59000 -0.49	13.53	12.45	13.53	391,899
15 Jul 22	13.08000 -0.09	13.21	12.61	13.00	177,700
14 Jul 22	13.17000 -0.30	13.61	13.10	13.35	165,827
13 Jul 22	13.47000 +0.07	13.88	13.01	13.09	340,786
12 Jul 22	13.40000 -1.60	14.83	13.25	14.53	382,303
11 Jul 22	15.00000 -0.52	15.32	14.56	15.01	473,916
08 Jul 22	15.52000 +0.64	15.66	14.63	14.88	684,160
07 Jul 22	14.88000 +0.81	15.01	14.18	14.18	261,681
06 Jul 22	14.07000 -0.52	14.85	13.81	14.15	616,998
05 Jul 22	14.59000 +1.14	15.28	13.13	13.13	806,704
01 Jul 22	13.45000 +0.81	13.48	12.52	12.72	346,724
30 Jun 22	12.64000 +0.03	12.67	11.74	12.04	724,634
29 Jun 22	12.61000 -0.69	12.91	12.30	12.55	560,086
28 Jun 22	13.30000 +0.08	13.40	12.80	13.28	707,912
27 Jun 22	13.22000 +0.21	13.26	12.76	13.01	367,731
24 Jun 22	13.01000 +0.60	13.14	12.63	12.85	279,375
23 Jun 22	12.41000 +0.72	12.46	11.80	11.96	350,344
22 Jun 22	11.69000 -0.04	11.93	11.44	11.44	329,292
21 Jun 22	11.73000 +0.63	11.99	11.32	11.32	1,013,664
17 Jun 22	11.10000 +0.92	11.44	10.55	10.70	826,506
16 Jun 22	10.18000 +0.01	10.27	9.50	9.55	582,379
15 Jun 22	10.17000 +0.50	10.30	9.59	9.63	652,311
14 Jun 22	9.67000 +0.16	9.81	8.91	9.20	577,742
13 Jun 22	9.51000 -0.39	9.68	9.01	9.44	794,086
10 Jun 22	9.90000 -0.42	10.55	9.69	10.32	778,383
09 Jun 22	10.32000 -1.07	11.07	10.27	10.86	941,372
08 Jun 22	11.39000 +2.05	11.97	9.72	9.75	3,111,691
07 Jun 22	9.34000 -0.41	10.04	8.90	9.67	1,774,183
06 Jun 22	9.75000 +0.14	10.59	9.27	10.00	2,258,555
03 Jun 22	9.61000 -0.25	9.92	9.37	9.85	612,288
02 Jun 22	9.86000 +0.52	10.13	9.42	9.44	499,787
01 Jun 22	9.34000 -1.18	10.54	9.16	10.42	836,641
31 May 22	10.52000 +0.96	10.60	9.64	10.07	1,665,402
27 May 22	9.56000 +0.50	9.59	8.86	9.12	537,771
26 May 22	9.06000 +0.23	9.34	8.77	8.81	764,632
25 May 22	8.83000 +0.24	8.94	8.40	8.61	788,682
24 May 22	8.59000 -1.02	9.59	8.58	9.35	818,404
23 May 22	9.61000 +0.03	9.99	9.15	9.64	551,296
20 May 22	9.58000 +0.39	9.90	9.10	9.69	693,862
19 May 22	9.19000 +0.28	9.35	8.79	9.11	1,341,705
18 May 22	8.91000 -1.59	10.67	8.78	10.27	1,478,655
17 May 22	10.50000 +0.43	11.28	10.31	11.20	952,298
16 May 22	10.07000 -0.28	10.75	10.05	10.24	427,894
13 May 22	10.35000 +0.63	10.50	10.05	10.07	627,819
12 May 22	9.72000 -0.18	10.11	9.50	9.64	408,817
11 May 22	9.90000 -0.24	10.83	9.73	10.17	562,604
10 May 22	10.14000 +0.19	10.61	9.82	10.29	932,347
09 May 22	9.95000 -0.21	10.64	9.86	10.00	813,446
06 May 22	10.16000 -1.04	11.27	10.15	11.21	640,666
05 May 22	11.20000 -1.18	11.99	11.01	11.99	780,686
04 May 22	12.38000 -0.66	12.89	11.66	12.40	567,226
03 May 22	13.04000 +0.81	13.35	12.42	13.02	592,604
02 May 22	12.23000 -2.86	13.25	11.42	11.44	1,148,780
29 Apr 22	15.09000 -0.11	16.29	14.85	16.26	427,315
28 Apr 22	15.20000 -0.18	15.76	14.94	15.76	265,377
27 Apr 22	15.38000 +0.52	15.63	14.95	15.09	333,207
26 Apr 22	14.86000 -1.07	15.88	14.70	15.88	255,905
25 Apr 22	15.93000 -0.07	16.00	15.37	15.59	287,376
22 Apr 22	16.00000 -0.13	17.00	15.98	16.43	191,157
21 Apr 22	16.13000 -1.27	17.58	16.13	17.34	257,927
20 Apr 22	17.40000 +0.02	17.80	17.12	17.41	108,267
19 Apr 22	17.38000 +0.84	17.64	16.41	16.70	249,105
18 Apr 22	16.54000 -0.68	17.13	16.26	17.13	144,470
14 Apr 22	17.22000 -0.24	17.56	17.02	17.31	119,894
13 Apr 22	17.46000 +0.71	17.69	16.87	16.87	123,304
12 Apr 22	16.75000 -0.36	17.43	16.62	17.33	136,329
11 Apr 22	17.11000 -1.30	18.00	16.76	17.65	208,072
08 Apr 22	18.41000 +0.39	18.82	17.87	18.07	288,437
07 Apr 22	18.02000 -1.61	19.53	17.91	19.50	430,902
06 Apr 22	19.63000 -0.47	19.82	19.17	19.75	195,992
05 Apr 22	20.10000 -0.67	20.90	19.94	20.52	132,651
04 Apr 22	20.77000 +0.98	20.99	19.62	20.16	180,786
01 Apr 22	19.79000 +0.87	19.90	19.07	19.07	336,919
31 Mar 22	18.92000 -0.86	19.91	18.88	19.75	258,803
30 Mar 22	19.78000 +0.36	20.25	18.70	19.22	507,453
29 Mar 22	19.42000 +0.84	19.74	18.94	19.14	427,447
28 Mar 22	18.58000 +0.12	18.66	17.58	18.29	468,768
25 Mar 22	18.46000 -2.26	20.24	18.32	20.24	265,694
24 Mar 22	20.72000 +0.09	21.34	19.92	20.73	775,633
23 Mar 22	20.63000 +0.82	21.44	19.34	19.66	269,474
22 Mar 22	19.81000 -0.15	20.73	19.72	20.43	147,476
21 Mar 22	19.96000 -0.14	20.50	19.02	19.68	554,679
18 Mar 22	20.10000 +0.98	21.05	19.16	19.32	582,459
17 Mar 22	19.12000 +0.11	19.41	17.84	18.56	752,458
16 Mar 22	19.01000 +3.12	20.97	17.57	17.84	1,193,558
15 Mar 22	15.89000 +0.37	16.08	14.88	15.11	1,284,550
14 Mar 22	15.52000 -1.57	15.73	14.50	15.61	1,954,582
11 Mar 22	17.09000 -1.39	17.67	16.69	17.45	2,403,874
10 Mar 22	18.48000 -1.29	18.87	16.78	18.87	697,958
09 Mar 22	19.77000 +1.64	19.99	18.19	18.33	1,640,687
08 Mar 22	18.13000 -0.58	19.40	17.45	18.46	555,820
07 Mar 22	18.71000 -2.86	20.77	18.44	20.77	540,484
04 Mar 22	21.57000 -2.80	23.00	21.00	22.85	778,297
03 Mar 22	24.37000 -1.82	26.08	23.70	26.08	342,063
02 Mar 22	26.19000 -1.80	27.73	25.89	26.88	266,046
01 Mar 22	27.99000 +0.74	28.40	26.72	27.27	230,273
28 Feb 22	27.25000 +0.25	27.74	26.54	26.54	481,129
25 Feb 22	27.00000 +0.22	28.23	26.21	26.79	172,849
24 Feb 22	26.78000 -0.19	26.84	25.26	26.06	243,162
23 Feb 22	26.97000 -0.06	27.92	26.83	27.11	183,352
22 Feb 22	27.03000 -0.13	27.31	26.00	26.55	376,393
18 Feb 22	27.16000 +0.53	27.24	26.31	26.40	292,214
17 Feb 22	26.63000 -0.17	26.73	25.92	26.46	204,271
16 Feb 22	26.80000 -0.08	27.00	25.98	26.87	238,289
15 Feb 22	26.88000 +1.56	27.00	25.74	25.74	654,596
14 Feb 22	25.32000 -0.65	26.11	25.13	25.72	236,571
11 Feb 22	25.97000 -0.95	26.87	25.65	26.87	261,185
10 Feb 22	26.92000 -0.23	27.50	26.19	26.79	256,757
09 Feb 22	27.15000 +0.05	27.64	26.94	27.07	253,823
08 Feb 22	27.10000 -0.47	27.43	26.53	27.35	236,900
07 Feb 22	27.57000 +0.75	28.07	26.63	26.76	288,136
04 Feb 22	26.82000 +1.04	27.41	25.73	25.76	188,315
03 Feb 22	25.78000 -1.25	26.94	25.73	26.54	184,851
02 Feb 22	27.03000 -0.49	28.03	26.52	27.79	131,378
01 Feb 22	27.52000 +0.28	27.78	26.90	27.32	356,622
31 Jan 22	27.24000 +2.21	28.24	25.52	25.52	567,861
28 Jan 22	25.03000 -0.47	25.59	24.65	25.32	360,102
27 Jan 22	25.50000 -1.15	26.78	25.24	26.64	316,781
26 Jan 22	26.65000 -1.31	28.27	26.55	28.27	386,029
25 Jan 22	27.96000 +0.18	28.26	26.11	27.23	457,437
24 Jan 22	27.78000 -1.13	28.65	25.86	28.65	628,796
21 Jan 22	28.91000 -1.03	30.57	28.33	30.29	511,757
20 Jan 22	29.94000 +0.21	31.15	29.81	30.00	413,189
19 Jan 22	29.73000 -0.81	31.76	29.52	30.88	258,314
18 Jan 22	30.54000 -0.53	31.22	29.87	31.17	248,024
14 Jan 22	31.07000 -0.43	31.89	29.64	31.30	392,786
13 Jan 22	31.50000 -2.45	33.90	31.30	33.58	182,958
12 Jan 22	33.95000 +0.44	34.44	32.90	34.26	298,654
11 Jan 22	33.51000 +0.91	33.64	32.76	32.76	365,846
10 Jan 22	32.60000 -0.42	32.85	31.61	32.84	246,624
07 Jan 22	33.02000 -0.68	34.36	32.71	33.90	332,137
06 Jan 22	33.70000 +2.11	33.94	31.51	32.00	393,899
05 Jan 22	31.59000 -2.99	34.33	31.51	34.09	257,130
04 Jan 22	34.58000 -1.07	35.51	34.14	35.32	152,691
03 Jan 22	35.65000 +0.57	35.86	34.40	34.90	544,880
31 Dec 21	35.08000 -0.20	36.29	34.53	35.39	132,688
30 Dec 21	35.28000 +0.67	35.71	33.61	34.72	157,048
29 Dec 21	34.61000 -0.22	35.08	34.21	35.08	50,347
28 Dec 21	34.83000 -0.36	35.30	33.51	34.67	84,963
27 Dec 21	35.19000 -0.11	35.37	34.32	35.28	81,185
23 Dec 21	35.30000 +0.23	36.13	34.11	34.81	169,070
22 Dec 21	35.07000 -0.26	35.30	34.08	34.53	157,297
21 Dec 21	35.33000 +1.99	35.46	33.80	34.08	273,348
20 Dec 21	33.34000 -1.63	34.01	31.83	34.01	297,998
17 Dec 21	34.97000 +1.05	35.18	33.59	33.64	318,473
16 Dec 21	33.92000 +2.02	34.33	33.23	33.72	422,420
15 Dec 21	31.90000 -0.30	32.37	30.35	32.01	413,369
14 Dec 21	32.20000 -0.72	33.16	30.81	33.16	232,837
13 Dec 21	32.92000 -0.24	33.83	32.32	33.26	234,440
10 Dec 21	33.16000 +0.29	34.36	31.97	33.69	222,937
09 Dec 21	32.87000 -0.69	34.28	32.25	33.76	237,935
08 Dec 21	33.56000 +1.23	33.93	32.07	32.42	217,611
07 Dec 21	32.33000 +3.44	32.44	29.60	29.70	555,843
06 Dec 21	28.89000 -2.62	31.04	28.05	31.04	494,306
03 Dec 21	31.51000 -1.39	33.87	31.20	32.83	618,284
02 Dec 21	32.90000 -1.23	35.42	31.46	34.06	454,905
01 Dec 21	34.13000 +0.27	34.71	33.14	33.81	218,018
30 Nov 21	33.86000 -0.17	35.21	33.34	34.70	570,775
29 Nov 21	34.03000 -1.15	36.37	32.92	35.86	369,416
26 Nov 21	35.18000 +2.02	35.75	34.03	34.03	239,443
24 Nov 21	33.16000 +1.05	33.26	31.90	32.37	189,734
23 Nov 21	32.11000 -1.65	33.94	31.67	33.59	352,259
22 Nov 21	33.76000 +3.04	34.13	32.25	32.60	436,647
19 Nov 21	30.72000 +0.61	30.89	30.15	30.35	121,561
18 Nov 21	30.11000 -1.08	31.20	29.36	31.03	171,213
17 Nov 21	31.19000 -0.40	31.68	30.98	31.68	128,715
16 Nov 21	31.59000 +0.46	31.88	31.11	31.31	245,544
15 Nov 21	31.13000 +0.08	31.19	30.71	31.01	94,829
12 Nov 21	31.05000 +0.51	31.23	30.25	30.40	171,187
11 Nov 21	30.54000 +0.52	31.28	30.33	30.53	95,388
10 Nov 21	30.02000 -0.27	30.86	29.68	30.47	124,636
09 Nov 21	30.29000 +0.26	30.47	29.93	30.12	126,886
08 Nov 21	30.03000 +0.08	30.26	29.59	29.95	117,742
05 Nov 21	29.95000 -1.21	31.40	29.79	31.06	120,037
04 Nov 21	31.16000 -0.09	31.46	30.76	31.46	76,545
03 Nov 21	31.25000 +0.09	31.43	30.64	31.16	100,799
02 Nov 21	31.16000 +1.06	31.53	30.27	30.27	129,921
01 Nov 21	30.10000 +0.68	30.29	29.38	29.40	126,420
29 Oct 21	29.42000 -0.65	30.01	29.25	29.69	203,268
28 Oct 21	30.07000 -0.74	30.53	30.00	30.53	145,116
27 Oct 21	30.81000 -0.83	31.42	30.66	31.25	138,607
26 Oct 21	31.64000 -0.42	32.36	31.32	32.19	136,526
25 Oct 21	32.06000 -0.11	32.49	31.91	32.33	48,436
22 Oct 21	32.17000 +0.00	32.44	32.01	32.42	99,197
21 Oct 21	32.17000 -0.06	32.40	31.95	32.04	114,165
20 Oct 21	32.23000 -0.03	32.30	31.91	32.26	95,681
19 Oct 21	32.26000 -0.06	32.60	32.11	32.40	153,059
18 Oct 21	32.32000 +0.02	32.50	31.56	32.30	102,374
15 Oct 21	32.30000 +0.56	32.30	31.50	31.72	133,570
14 Oct 21	31.74000 -0.41	32.87	31.74	32.25	102,849
13 Oct 21	32.15000 +0.51	32.71	31.48	31.81	129,681
12 Oct 21	31.64000 -0.99	32.43	31.37	32.28	264,257
11 Oct 21	32.63000 -0.62	33.28	32.51	33.22	102,518
08 Oct 21	33.25000 -0.46	33.92	32.91	33.59	165,486
07 Oct 21	33.71000 +0.51	34.06	32.22	33.47	123,213
06 Oct 21	33.20000 -0.36	33.49	32.71	33.18	121,901
05 Oct 21	33.56000 +0.04	34.21	33.23	33.52	109,946
04 Oct 21	33.52000 -1.71	34.75	33.10	34.65	204,147
01 Oct 21	35.23000 -1.38	36.81	35.07	36.04	174,473
30 Sep 21	36.61000 +0.41	37.00	36.24	36.37	239,394
29 Sep 21	36.20000 -0.16	36.99	35.67	36.70	128,241
28 Sep 21	36.36000 -0.94	37.29	36.11	37.29	102,915
27 Sep 21	37.30000 +0.74	37.45	35.78	36.32	151,175
24 Sep 21	36.56000 -0.93	37.55	36.29	36.97	112,441
23 Sep 21	37.49000 +1.35	38.53	36.82	37.00	166,657
22 Sep 21	36.14000 -2.04	37.49	35.85	37.21	177,501
21 Sep 21	38.18000 +0.00	38.77	38.14	38.37	95,698
20 Sep 21	38.18000 -0.75	39.43	38.16	38.26	173,550
17 Sep 21	38.93000 +1.39	39.00	37.84	38.09	228,902
16 Sep 21	37.54000 -0.87	38.08	37.38	37.94	381,076
15 Sep 21	38.41000 -0.73	41.07	38.10	39.09	258,284
14 Sep 21	39.14000 -0.90	40.09	38.95	39.70	120,445
13 Sep 21	40.04000 +1.19	40.56	39.37	40.20	100,851
10 Sep 21	38.85000 -0.64	40.28	38.67	40.28	103,077
09 Sep 21	39.49000 +0.12	39.85	38.65	38.65	110,665
08 Sep 21	39.37000 -0.41	39.39	37.86	38.87	234,781
07 Sep 21	39.78000 -3.10	42.08	39.02	42.08	302,589
03 Sep 21	42.88000 +1.84	42.93	41.44	41.44	292,850
02 Sep 21	41.04000 +0.42	41.15	40.13	40.70	99,098
01 Sep 21	40.62000 +0.26	40.90	39.28	40.23	205,904
31 Aug 21	40.36000 +2.25	40.67	37.76	38.49	533,403
30 Aug 21	38.11000 +0.68	38.50	37.47	37.69	172,008
27 Aug 21	37.43000 +0.42	37.48	36.76	36.87	210,666
26 Aug 21	37.01000 -0.87	37.73	36.70	37.25	196,185
25 Aug 21	37.88000 -1.04	38.51	37.79	38.51	88,345
24 Aug 21	38.92000 +0.71	38.92	37.90	38.40	157,800
23 Aug 21	38.21000 +0.54	38.38	37.35	37.95	257,398
20 Aug 21	37.67000 -0.69	38.29	37.03	37.80	222,957
19 Aug 21	38.36000 -1.96	39.90	38.34	39.70	185,179
18 Aug 21	40.32000 -0.25	41.15	40.12	40.19	125,958
17 Aug 21	40.57000 +0.71	40.90	39.05	39.27	327,071
16 Aug 21	39.86000 -1.29	40.38	39.27	40.38	191,804
13 Aug 21	41.15000 -0.40	41.44	40.40	40.79	102,567
12 Aug 21	41.55000 +0.18	41.92	40.00	41.13	308,585
11 Aug 21	41.37000 -0.94	42.47	40.62	42.41	209,684
10 Aug 21	42.31000 -0.63	43.18	42.18	43.00	116,192
09 Aug 21	42.94000 +1.01	43.00	42.10	42.17	143,981
06 Aug 21	41.93000 -0.69	42.31	41.46	42.31	152,234
05 Aug 21	42.62000 +0.82	43.09	41.40	41.74	249,728
04 Aug 21	41.80000 -1.00	42.87	41.63	42.83	175,428
03 Aug 21	42.80000 +0.01	43.40	42.27	42.80	335,691
02 Aug 21	42.79000 +0.74	43.00	41.37	41.82	277,058
30 Jul 21	42.05000 +1.07	42.27	40.72	40.91	438,976
29 Jul 21	40.98000 -0.83	43.94	40.34	43.92	412,223
28 Jul 21	41.81000 +5.36	41.90	38.11	38.80	349,114
27 Jul 21	36.45000 -2.83	37.97	35.90	37.97	486,656
26 Jul 21	39.28000 -1.11	39.90	38.50	39.22	289,676
23 Jul 21	40.39000 -1.52	41.49	39.64	41.24	330,743
22 Jul 21	41.91000 +0.48	43.36	41.11	41.90	379,772
21 Jul 21	41.43000 +1.39	41.59	39.89	40.39	248,220
20 Jul 21	40.04000 +0.28	40.23	39.62	39.75	218,017
19 Jul 21	39.76000 +0.25	40.34	39.18	39.83	377,878
16 Jul 21	39.51000 +1.41	40.38	39.00	40.12	357,452
15 Jul 21	38.10000 +0.20	39.37	37.68	38.40	451,601
14 Jul 21	37.90000 -0.18	38.43	37.58	37.69	264,190
13 Jul 21	38.08000 +0.62	38.38	36.68	37.29	369,784
12 Jul 21	37.46000 -0.06	37.60	36.47	37.20	367,750
09 Jul 21	37.52000 -0.15	37.78	36.84	37.51	565,517
08 Jul 21	37.67000 +0.64	37.67	36.13	36.61	444,782
07 Jul 21	37.03000 +1.37	37.18	35.67	35.80	538,263
06 Jul 21	35.66000 -4.68	35.78	34.22	35.50	1,609,602
02 Jul 21	40.34000 +1.63	40.62	38.62	39.35	760,903
01 Jul 21	38.71000 -0.56	39.27	37.87	39.27	1,241,151
30 Jun 21	39.27000 +6.04	40.69	36.92	36.92	3,013,714
29 Jun 21	33.23000 -0.27	33.61	32.79	33.00	1,297,248
28 Jun 21	33.50000 +0.75	33.67	32.31	32.40	672,005
25 Jun 21	32.75000 +1.14	33.00	31.12	31.50	596,772
24 Jun 21	31.61000 +1.59	31.71	29.15	29.50	583,435
23 Jun 21	30.02000 +4.13	30.89	26.77	26.77	1,027,119
22 Jun 21	25.89000 -0.35	27.56	25.83	27.20	934,077
21 Jun 21	26.24000 -2.96	29.20	26.09	29.19	702,105
18 Jun 21	29.20000 +0.84	29.37	27.88	28.31	1,076,366
17 Jun 21	28.36000 +0.24	28.45	27.50	28.09	230,048
16 Jun 21	28.12000 -1.61	29.76	28.00	29.76	143,206
15 Jun 21	29.73000 -0.29	30.54	29.35	29.96	119,523
14 Jun 21	30.02000 -0.53	30.43	29.88	30.43	245,967
11 Jun 21	30.55000 -0.21	30.82	30.34	30.76	174,246
10 Jun 21	30.76000 +0.22	30.97	30.43	30.51	189,496
09 Jun 21	30.54000 +0.04	30.77	30.24	30.58	196,225
08 Jun 21	30.50000 -0.03	30.88	30.15	30.65	217,946
07 Jun 21	30.53000 +0.44	30.83	29.80	30.16	158,236
04 Jun 21	30.09000 -0.22	30.45	29.76	30.33	257,141
03 Jun 21	30.31000 -0.15	30.43	29.80	30.12	168,289
02 Jun 21	30.46000 +0.57	30.71	29.26	29.99	445,193
01 Jun 21	29.89000 +0.14	30.29	29.23	30.00	417,745
28 May 21	29.75000 +0.43	29.98	28.75	29.27	188,045
27 May 21	29.32000 +1.23	29.39	28.04	28.04	708,938
26 May 21	28.09000 +1.04	28.40	27.07	27.07	250,163
25 May 21	27.05000 -0.30	27.55	26.52	27.54	180,308
24 May 21	27.35000 -0.19	27.93	26.93	27.74	158,497
21 May 21	27.54000 -0.26	28.17	27.30	28.00	125,012
20 May 21	27.80000 +1.28	28.32	26.59	26.59	225,396
19 May 21	26.52000 +0.04	26.99	25.55	26.03	136,302
18 May 21	26.48000 -0.27	26.80	25.62	26.78	185,363
17 May 21	26.75000 +0.94	26.88	25.42	25.82	146,171
14 May 21	25.81000 +0.34	26.58	25.01	25.63	464,386
13 May 21	25.47000 +1.77	26.37	24.03	24.03	518,061
12 May 21	23.70000 -1.82	25.98	23.67	25.98	510,177
11 May 21	25.52000 +0.53	26.12	24.29	24.60	174,009
10 May 21	24.99000 -1.24	26.65	24.89	26.28	195,451
07 May 21	26.23000 -0.86	27.33	26.12	27.08	90,597
06 May 21	27.09000 +0.50	27.26	26.21	26.56	212,019
05 May 21	26.59000 -0.59	27.37	26.13	27.37	158,659
04 May 21	27.18000 -0.82	27.91	26.81	27.91	272,354
03 May 21	28.00000 -0.29	28.75	27.73	28.42	156,553
30 Apr 21	28.29000 -0.39	28.86	27.41	28.42	314,464
29 Apr 21	28.68000 -0.75	29.99	28.17	29.67	209,347
28 Apr 21	29.43000 -0.56	30.17	29.23	30.12	187,144
27 Apr 21	29.99000 +0.07	30.40	29.52	29.81	250,300
26 Apr 21	29.92000 +0.00	30.38	29.45	29.71	178,174
23 Apr 21	29.92000 +0.17	30.00	29.39	29.90	322,041
22 Apr 21	29.75000 -0.10	30.49	28.79	29.74	219,325
21 Apr 21	29.85000 +0.85	30.04	28.74	29.01	199,585
20 Apr 21	29.00000 -0.09	29.14	28.36	28.93	195,912
19 Apr 21	29.09000 -0.16	29.23	28.34	29.05	140,225
16 Apr 21	29.25000 -0.13	29.52	28.68	29.25	126,540
15 Apr 21	29.38000 +0.19	29.46	28.52	29.46	201,530
14 Apr 21	29.19000 -0.44	29.84	29.08	29.65	98,242
13 Apr 21	29.63000 +0.33	29.90	29.07	29.30	203,775
12 Apr 21	29.30000 +0.06	29.37	28.42	28.86	158,738
09 Apr 21	29.24000 +0.66	29.43	28.21	28.58	124,004
08 Apr 21	28.58000 +0.07	29.21	28.38	28.69	188,555
07 Apr 21	28.51000 +0.49	28.69	27.57	28.30	90,695
06 Apr 21	28.02000 +0.11	28.38	27.01	27.75	124,174
05 Apr 21	27.91000 +0.41	27.94	27.00	27.32	61,074
01 Apr 21	27.50000 -0.75	28.59	27.30	28.59	162,732
31 Mar 21	28.25000 +0.18	28.81	27.12	28.18	193,191
30 Mar 21	28.07000 -0.04	28.58	26.82	27.84	183,983
29 Mar 21	28.11000 +0.45	28.97	26.78	27.80	199,725
26 Mar 21	27.66000 +0.02	28.04	26.91	27.72	176,879
25 Mar 21	27.64000 +0.63	27.82	26.30	26.75	140,495
24 Mar 21	27.01000 -1.03	28.57	26.98	28.05	194,689
23 Mar 21	28.04000 +0.03	28.51	27.80	27.80	138,313
22 Mar 21	28.01000 -1.01	29.15	27.81	28.90	112,128
19 Mar 21	29.02000 +0.39	29.22	28.24	28.80	134,648
18 Mar 21	28.63000 -0.49	29.00	28.34	29.00	112,604
17 Mar 21	29.12000 +0.06	29.30	28.01	28.82	80,904
16 Mar 21	29.06000 +0.87	29.50	28.12	28.40	155,713
15 Mar 21	28.19000 -0.66	28.99	27.61	28.34	123,241
12 Mar 21	28.85000 +0.43	29.13	27.85	28.39	120,767
11 Mar 21	28.42000 +1.37	29.00	27.12	27.45	1,344,441
10 Mar 21	27.05000 -0.82	28.88	26.72	28.30	1,279,360
09 Mar 21	27.87000 -0.30	30.05	27.76	28.69	250,764
08 Mar 21	28.17000 -2.22	30.30	28.08	30.17	176,953
05 Mar 21	30.39000 +2.53	31.00	28.18	28.18	445,592
04 Mar 21	27.86000 -2.15	30.61	27.47	30.01	263,534
03 Mar 21	30.01000 +0.05	30.42	29.76	29.95	202,909
02 Mar 21	29.96000 -0.10	30.55	29.70	30.08	239,801
01 Mar 21	30.06000 +1.32	30.60	29.48	29.48	221,045
26 Feb 21	28.74000 -1.06	30.17	28.69	30.00	373,827
25 Feb 21	29.80000 -0.65	31.51	29.50	30.83	218,900
24 Feb 21	30.45000 -0.01	31.61	30.37	31.05	279,642
23 Feb 21	30.46000 -1.40	31.79	29.63	31.38	294,289
22 Feb 21	31.86000 -1.94	33.79	31.55	33.50	247,008
19 Feb 21	33.80000 -0.94	34.71	33.61	34.71	139,068
18 Feb 21	34.74000 +0.19	34.91	33.37	33.98	232,769
17 Feb 21	34.55000 -0.27	35.29	33.99	34.69	127,631
16 Feb 21	34.82000 +0.03	35.73	34.21	35.07	143,224
12 Feb 21	34.79000 -1.72	36.45	34.73	36.19	68,172
11 Feb 21	36.51000 +0.32	36.75	35.63	36.05	422,773
10 Feb 21	36.19000 +0.14	36.58	34.92	35.98	475,820
09 Feb 21	36.05000 +0.74	36.17	34.89	35.08	175,066
08 Feb 21	35.31000 -0.02	35.72	34.32	35.00	127,917
05 Feb 21	35.33000 -0.17	35.54	34.82	35.50	233,127
04 Feb 21	35.50000 +1.25	35.50	33.99	34.32	145,857
03 Feb 21	34.25000 -0.01	34.62	34.02	34.20	139,151
02 Feb 21	34.26000 +2.26	34.36	31.93	32.19	285,763
01 Feb 21	32.00000 +0.09	32.79	31.71	32.43	269,455
29 Jan 21	31.91000 +0.01	32.30	31.15	31.39	457,307
28 Jan 21	31.90000 +0.53	32.90	30.67	31.88	379,264
27 Jan 21	31.37000 -1.89	32.94	31.26	32.94	153,382
26 Jan 21	33.26000 -0.75	34.81	33.10	34.07	101,787
25 Jan 21	34.01000 -0.12	35.09	33.60	34.47	93,402
22 Jan 21	34.13000 +0.85	34.49	33.10	33.10	99,020
21 Jan 21	33.28000 +0.09	33.69	32.50	33.30	168,722
20 Jan 21	33.19000 -0.06	33.85	32.75	33.85	140,679
19 Jan 21	33.25000 -0.57	34.93	32.79	34.30	279,413
15 Jan 21	33.82000 -1.18	35.33	33.50	35.03	172,015
14 Jan 21	35.00000 +0.77	35.13	34.25	34.25	118,097
13 Jan 21	34.23000 -0.44	34.75	33.30	34.61	298,093
12 Jan 21	34.67000 -1.41	36.53	34.45	36.22	275,937
11 Jan 21	36.08000 -0.72	37.00	35.06	37.00	236,470
08 Jan 21	36.80000 +0.46	36.91	35.51	36.47	265,862
07 Jan 21	36.34000 -0.29	36.93	34.74	35.76	229,031
06 Jan 21	36.63000 +0.11	36.95	35.09	35.59	280,016
05 Jan 21	36.52000 +2.48	36.63	34.05	34.47	276,134
04 Jan 21	34.04000 +2.02	34.18	32.04	32.05	397,234
31 Dec 20	32.02000 +0.53	32.50	30.68	31.02	188,921
30 Dec 20	31.49000 +2.00	31.55	29.31	29.69	277,424
29 Dec 20	29.49000 +1.24	29.83	28.43	28.43	72,533
28 Dec 20	28.25000 -1.24	29.59	28.00	29.59	134,862
24 Dec 20	29.49000 +0.24	29.59	29.09	29.59	46,565
23 Dec 20	29.25000 -0.03	29.56	29.17	29.28	53,376
22 Dec 20	29.28000 +0.44	29.59	28.38	28.97	76,930
21 Dec 20	28.84000 +0.41	28.88	27.78	27.86	114,584
18 Dec 20	28.43000 +0.92	28.55	27.09	27.86	253,022
17 Dec 20	27.51000 -1.24	29.38	27.49	28.76	197,372
16 Dec 20	28.75000 -0.40	29.53	28.50	29.35	100,345
15 Dec 20	29.15000 +0.15	29.44	28.58	29.24	121,120
14 Dec 20	29.00000 +0.84	29.19	27.60	28.27	202,146
11 Dec 20	28.16000 -0.61	29.00	28.08	28.90	102,078
10 Dec 20	28.77000 +0.31	29.10	28.25	28.50	62,786
09 Dec 20	28.46000 -0.64	29.10	28.43	29.10	180,038
08 Dec 20	29.10000 -0.18	29.26	28.88	29.26	127,342
07 Dec 20	29.28000 +0.07	29.70	28.85	29.28	55,404
04 Dec 20	29.21000 -0.55	29.93	28.89	29.93	60,096
03 Dec 20	29.76000 +0.21	29.95	29.51	29.61	97,549
02 Dec 20	29.55000 -0.98	30.44	29.22	30.44	71,232
01 Dec 20	30.53000 -0.47	31.79	29.91	31.00	131,327
30 Nov 20	31.00000 -0.69	31.70	29.40	31.50	392,599
27 Nov 20	31.69000 +0.63	31.88	30.03	31.39	145,801
25 Nov 20	31.06000 +0.04	31.40	30.67	31.09	49,750
24 Nov 20	31.02000 -0.04	31.73	30.37	31.16	122,181
23 Nov 20	31.06000 +1.11	31.16	29.89	29.95	136,233
20 Nov 20	29.95000 -0.46	30.87	29.86	30.87	96,747
19 Nov 20	30.41000 +0.31	30.77	29.67	30.02	151,091
18 Nov 20	30.10000 -1.14	31.12	29.88	31.12	113,080
17 Nov 20	31.24000 +0.82	31.25	29.97	30.52	85,975
16 Nov 20	30.42000 -1.34	31.79	30.28	31.79	69,550
13 Nov 20	31.76000 +0.72	31.86	30.71	31.15	198,550
12 Nov 20	31.04000 -0.29	31.28	30.55	31.28	85,456
11 Nov 20	31.33000 -1.32	32.60	31.01	32.25	109,712
10 Nov 20	32.65000 +0.57	32.66	31.33	31.90	232,006
09 Nov 20	32.08000 -0.44	33.00	31.24	33.00	199,787
06 Nov 20	32.52000 -0.51	33.20	32.39	33.19	84,941
05 Nov 20	33.03000 +1.03	33.50	32.35	32.35	191,581
04 Nov 20	32.00000 +0.24	32.51	30.62	31.80	220,801
03 Nov 20	31.76000 +1.63	31.90	30.03	30.34	181,203
02 Nov 20	30.13000 +0.69	30.53	29.40	29.60	174,499
30 Oct 20	29.44000 +0.21	29.90	28.92	29.56	135,442
29 Oct 20	29.23000 -0.39	29.75	28.76	29.75	129,279
28 Oct 20	29.62000 -0.38	29.99	29.36	29.57	138,253
27 Oct 20	30.00000 -0.05	30.82	29.92	30.07	91,327
26 Oct 20	30.05000 -0.65	30.63	29.57	30.50	54,224
23 Oct 20	30.70000 -0.22	31.60	30.14	31.11	96,509
22 Oct 20	30.92000 +0.61	31.06	30.42	30.49	128,873
21 Oct 20	30.31000 -0.17	30.67	29.96	30.50	234,839
20 Oct 20	30.48000 -0.32	30.82	30.04	30.81	106,095
19 Oct 20	30.80000 -0.93	31.92	30.75	31.85	77,878
16 Oct 20	31.73000 +0.10	32.50	31.55	31.74	102,479
15 Oct 20	31.63000 -0.83	32.31	31.53	32.02	130,034
14 Oct 20	32.46000 -0.89	33.47	32.07	33.47	117,109
13 Oct 20	33.35000 -0.36	34.20	32.96	33.91	97,528
12 Oct 20	33.71000 -0.65	34.60	33.70	34.60	166,241
09 Oct 20	34.36000 +0.26	34.54	33.72	34.29	93,686
08 Oct 20	34.10000 +0.62	34.46	33.02	33.65	92,507
07 Oct 20	33.48000 -0.52	34.06	32.42	34.06	220,461
06 Oct 20	34.00000 +1.36	34.41	32.69	32.69	189,144
05 Oct 20	32.64000 +0.73	32.81	31.70	31.94	104,925
02 Oct 20	31.91000 -0.79	32.74	31.86	32.74	69,208
01 Oct 20	32.70000 +0.40	32.96	31.91	32.50	92,977
30 Sep 20	32.30000 +0.55	32.53	31.39	31.83	177,513
29 Sep 20	31.75000 -0.65	32.47	31.64	32.47	136,101
28 Sep 20	32.40000 -0.50	33.27	32.33	33.26	119,842
25 Sep 20	32.90000 +1.04	32.90	31.60	31.68	161,788
24 Sep 20	31.86000 -0.84	32.29	31.43	32.29	146,869
23 Sep 20	32.70000 -0.75	33.79	32.67	33.48	118,990
22 Sep 20	33.45000 -0.40	33.89	33.13	33.89	111,714
21 Sep 20	33.85000 -0.42	34.65	32.72	33.97	153,547
18 Sep 20	34.27000 +0.26	34.58	33.74	34.15	315,453
17 Sep 20	34.01000 +0.03	34.11	33.44	33.47	242,406
16 Sep 20	33.98000 -0.13	34.41	33.84	34.34	190,565
15 Sep 20	34.11000 -0.15	34.49	33.75	34.45	129,576
14 Sep 20	34.26000 +0.69	34.55	33.29	33.63	104,451
11 Sep 20	33.57000 -0.03	33.87	33.27	33.71	120,730
10 Sep 20	33.60000 +0.23	34.50	33.13	33.48	240,013
09 Sep 20	33.37000 +0.25	33.58	32.67	33.55	358,371
08 Sep 20	33.12000 -1.40	34.08	32.85	34.08	707,748
04 Sep 20	34.52000 -0.04	34.90	33.38	34.89	326,794
03 Sep 20	34.56000 -0.05	34.84	34.06	34.84	353,442
02 Sep 20	34.61000 +0.56	34.67	34.00	34.31	263,185
01 Sep 20	34.05000 +0.83	34.57	33.35	33.74	374,693
31 Aug 20	33.22000 -0.48	33.88	32.52	33.06	656,057
28 Aug 20	33.70000 +0.12	34.00	33.39	33.99	222,702
27 Aug 20	33.58000 -0.07	33.91	33.42	33.70	346,784
26 Aug 20	33.65000 -0.31	33.89	33.18	33.76	335,112
25 Aug 20	33.96000 +0.10	33.99	33.50	33.57	459,718
24 Aug 20	33.86000 +0.34	34.07	33.20	33.20	478,288
21 Aug 20	33.52000 +0.69	33.57	32.32	32.55	258,670
20 Aug 20	32.83000 -0.08	33.09	32.30	32.71	280,805
19 Aug 20	32.91000 +0.17	33.18	32.42	32.50	257,956
18 Aug 20	32.74000 -0.48	33.45	32.51	33.00	389,793
17 Aug 20	33.22000 +2.20	33.49	31.25	31.46	211,110
14 Aug 20	31.02000 -2.13	32.57	30.51	32.57	407,874
13 Aug 20	33.15000 -0.81	33.76	31.81	33.56	379,164
12 Aug 20	33.96000 +1.14	34.08	31.71	32.64	466,248
11 Aug 20	32.82000 +0.50	33.18	31.59	32.00	327,482
10 Aug 20	32.32000 +0.80	32.63	31.37	31.69	227,575
07 Aug 20	31.52000 -0.62	31.88	31.05	31.58	325,642
06 Aug 20	32.14000 +0.54	32.50	31.65	31.70	390,451
05 Aug 20	31.60000 +1.65	31.70	29.70	29.70	368,040
04 Aug 20	29.95000 +1.56	30.00	28.06	28.35	360,817
03 Aug 20	28.39000 +1.27	28.49	26.84	27.18	736,923
31 Jul 20	27.12000 +0.13	27.83	26.96	27.27	305,131
30 Jul 20	26.99000 -0.85	28.00	26.89	27.50	269,992
29 Jul 20	27.84000 +1.01	27.88	26.66	26.83	415,173
28 Jul 20	26.83000 +0.36	27.28	26.47	26.69	389,347
27 Jul 20	26.47000 +0.67	26.62	25.27	25.52	172,580
24 Jul 20	25.80000 -0.53	26.29	25.68	26.18	313,733
23 Jul 20	26.33000 -0.47	26.94	26.17	26.72	146,582
22 Jul 20	26.80000 +0.33	26.99	26.03	26.50	272,962
21 Jul 20	26.47000 -1.34	27.96	26.07	27.96	253,528
20 Jul 20	27.81000 +1.03	27.86	26.45	26.98	236,869
17 Jul 20	26.78000 -0.24	27.13	26.62	26.96	137,000
16 Jul 20	27.02000 -1.07	28.00	26.83	28.00	231,200
15 Jul 20	28.09000 -0.51	28.89	28.07	28.80	162,500
14 Jul 20	28.60000 +0.60	28.64	27.61	27.61	233,200
13 Jul 20	28.00000 -0.46	29.10	27.93	28.60	229,600
10 Jul 20	28.46000 -0.95	29.19	28.38	29.19	328,500
09 Jul 20	29.41000 +0.13	29.50	28.56	29.50	420,500
08 Jul 20	29.28000 +0.30	29.33	28.44	29.20	216,000
07 Jul 20	28.98000 +0.40	29.42	28.13	28.67	220,300
06 Jul 20	28.58000 +0.05	29.36	28.06	28.92	277,300
02 Jul 20	28.53000 +0.92	28.84	27.35	27.96	266,500
01 Jul 20	27.61000 +0.03	27.84	26.57	27.60	270,400
30 Jun 20	27.58000 -0.47	28.29	27.00	28.29	338,900
29 Jun 20	28.05000 +2.06	28.16	25.54	26.20	504,000
26 Jun 20	25.99000 -0.12	26.46	25.50	26.46	177,645
25 Jun 20	26.11000 +1.11	26.25	25.48	25.50	242,395
24 Jun 20	25.00000 +0.32	25.18	24.28	24.28	224,458
23 Jun 20	24.68000 +0.30	24.91	24.15	24.30	164,018
22 Jun 20	24.38000 +0.77	24.49	23.59	23.75	132,256
19 Jun 20	23.61000 +0.08	24.00	23.44	23.77	324,901
18 Jun 20	23.53000 +0.53	23.73	23.01	23.50	152,144
17 Jun 20	23.00000 +0.32	23.64	22.62	22.82	558,223
16 Jun 20	22.68000 +0.33	23.39	22.19	22.82	234,630
15 Jun 20	22.35000 +0.21	22.66	21.56	21.83	124,308
12 Jun 20	22.14000 -0.13	22.80	21.33	22.67	195,734
11 Jun 20	22.27000 -0.84	23.72	21.91	22.00	227,600
10 Jun 20	23.11000 -0.91	24.00	23.09	24.00	323,925
09 Jun 20	24.02000 -0.29	24.71	23.11	24.33	282,572
08 Jun 20	24.31000 +1.32	24.35	22.93	23.00	235,021
05 Jun 20	22.99000 +1.04	23.16	22.07	22.30	524,527
04 Jun 20	21.95000 -1.03	23.27	21.81	23.00	262,995
03 Jun 20	22.98000 +0.60	23.23	22.14	22.58	413,581
02 Jun 20	22.38000 +0.39	22.68	21.56	22.22	422,552
01 Jun 20	21.99000 +0.18	22.09	21.35	21.74	630,475
29 May 20	21.81000 +0.60	22.40	21.21	21.63	992,079
28 May 20	21.21000 +1.27	21.69	19.93	19.93	319,401
27 May 20	19.94000 -1.18	21.46	19.77	21.46	299,103
26 May 20	21.12000 -0.07	21.98	20.84	21.01	230,899
22 May 20	21.19000 -0.93	22.05	21.16	21.99	105,562
21 May 20	22.12000 -0.06	22.42	21.66	21.99	166,139
20 May 20	22.18000 -0.38	22.98	22.18	22.38	364,261
19 May 20	22.56000 +0.34	22.99	21.98	22.00	352,853
18 May 20	22.22000 -0.16	22.62	21.91	22.62	287,688
15 May 20	22.38000 -0.12	22.89	21.99	22.48	231,352
14 May 20	22.50000 +0.02	22.77	21.75	22.17	421,109
13 May 20	22.48000 +0.62	22.84	21.81	22.01	317,489
12 May 20	21.86000 -0.14	22.30	21.70	22.00	479,628
11 May 20	22.00000 +0.20	22.00	21.34	21.74	138,543
08 May 20	21.80000 +1.32	22.00	20.71	20.71	231,140
07 May 20	20.48000 -0.86	21.47	20.46	21.38	213,221
06 May 20	21.34000 -0.04	21.71	21.28	21.60	307,067
05 May 20	21.38000 +0.11	21.75	21.16	21.50	177,872
04 May 20	21.27000 +0.17	22.00	20.86	21.17	501,298
01 May 20	21.10000 -0.41	21.53	20.82	21.28	106,796
30 Apr 20	21.51000 -0.44	21.91	21.23	21.90	109,298
29 Apr 20	21.95000 -0.14	22.55	21.08	22.25	411,446
28 Apr 20	22.09000 +0.17	22.79	20.60	22.00	311,143
27 Apr 20	21.92000 +0.97	22.14	20.99	21.01	357,433
24 Apr 20	20.95000 +0.01	21.50	20.68	21.15	251,024
23 Apr 20	20.94000 +0.44	21.28	20.51	20.71	290,375
22 Apr 20	20.50000 +1.02	20.70	19.75	20.04	168,025
21 Apr 20	19.48000 -0.42	19.65	18.68	19.59	219,304
20 Apr 20	19.90000 +0.75	20.35	18.28	19.00	954,964
17 Apr 20	19.15000 +0.58	20.49	19.00	19.50	376,864
16 Apr 20	18.57000 +0.18	19.41	18.35	18.50	137,733
15 Apr 20	18.39000 -0.05	18.54	17.69	18.14	90,228
14 Apr 20	18.44000 +0.12	18.83	18.28	18.66	195,857
13 Apr 20	18.32000 +0.03	18.54	18.11	18.29	91,946
09 Apr 20	18.29000 -0.20	19.38	17.80	18.66	122,780
08 Apr 20	18.49000 +0.43	18.56	18.11	18.26	114,757
07 Apr 20	18.06000 -0.22	18.88	17.79	18.50	152,652
06 Apr 20	18.28000 +0.63	18.75	18.02	18.50	139,057
03 Apr 20	17.65000 -0.28	18.16	17.00	17.84	240,809
02 Apr 20	17.93000 +0.13	18.01	17.28	17.86	104,193
01 Apr 20	17.80000 -0.05	18.34	17.30	17.31	91,336
31 Mar 20	17.85000 -0.52	18.85	17.66	18.37	139,729
30 Mar 20	18.37000 +1.01	18.50	17.09	17.42	115,691
27 Mar 20	17.36000 -1.62	19.78	17.27	18.50	126,772
26 Mar 20	18.98000 +0.22	19.08	18.11	18.82	98,234
25 Mar 20	18.76000 +0.57	19.90	18.19	18.48	145,654
24 Mar 20	18.19000 +1.85	18.49	17.15	17.33	152,148
23 Mar 20	16.34000 -0.49	17.64	15.74	16.89	175,414
20 Mar 20	16.83000 +0.81	18.50	16.47	16.75	312,583
19 Mar 20	16.02000 +0.83	16.62	15.17	15.59	217,361
18 Mar 20	15.19000 -3.20	17.24	14.74	17.12	333,302
17 Mar 20	18.39000 +1.39	18.87	16.31	17.35	475,659
16 Mar 20	17.00000 -3.07	18.36	15.53	16.00	619,899
13 Mar 20	20.07000 +1.87	20.86	19.32	19.97	302,264
12 Mar 20	18.20000 -4.84	21.55	18.15	21.49	258,324
11 Mar 20	23.04000 -2.34	24.64	22.50	24.64	141,963
10 Mar 20	25.38000 +0.56	25.74	24.50	25.59	168,289
09 Mar 20	24.82000 -0.18	24.96	23.25	24.08	204,878
06 Mar 20	25.00000 -0.01	25.01	24.46	24.50	122,150
05 Mar 20	25.01000 -0.48	25.22	24.39	24.92	142,236
04 Mar 20	25.49000 +0.71	25.71	24.85	25.29	90,168
03 Mar 20	24.78000 -0.22	25.65	24.41	24.51	166,151
02 Mar 20	25.00000 +1.68	25.22	23.12	23.56	206,684
28 Feb 20	23.32000 -0.08	23.38	22.11	23.00	324,421
27 Feb 20	23.40000 -0.54	24.65	23.10	23.58	184,974
26 Feb 20	23.94000 -0.23	24.55	23.74	24.32	97,074
25 Feb 20	24.17000 -0.83	25.16	24.15	25.16	102,823
24 Feb 20	25.00000 -1.19	25.48	24.23	24.89	184,703
21 Feb 20	26.19000 -1.26	27.44	25.67	27.44	218,162
20 Feb 20	27.45000 +0.01	28.31	27.05	28.31	318,029
19 Feb 20	27.44000 +0.02	28.45	27.30	27.69	180,259
18 Feb 20	27.42000 -0.87	28.47	27.35	28.44	119,673
14 Feb 20	28.29000 +0.39	28.50	27.80	27.98	121,714
13 Feb 20	27.90000 -0.14	28.48	27.52	27.88	176,823
12 Feb 20	28.04000 +0.06	28.17	27.69	28.08	77,224
11 Feb 20	27.98000 +0.21	28.00	27.56	28.00	114,840
10 Feb 20	27.77000 +0.77	28.00	26.86	26.95	131,898
07 Feb 20	27.00000 +0.00	27.00	26.60	26.80	177,340
06 Feb 20	27.00000 +1.00	27.00	25.70	26.00	158,843
05 Feb 20	26.00000 +0.72	26.00	25.30	25.53	206,035
04 Feb 20	25.28000 +0.16	25.71	25.02	25.29	166,502
03 Feb 20	25.12000 +0.57	25.23	24.00	24.55	228,539
31 Jan 20	24.55000 +0.10	24.98	24.03	24.07	207,389
30 Jan 20	24.45000 -0.28	24.84	23.59	24.43	286,382
29 Jan 20	24.73000 +0.58	25.03	22.65	24.26	611,493
28 Jan 20	24.15000 +1.13	24.32	23.31	23.62	333,141
27 Jan 20	23.02000 -0.46	23.54	22.47	22.82	368,035
24 Jan 20	23.48000 +0.34	24.43	23.38	23.81	781,001
23 Jan 20	23.14000 -2.55	24.91	22.61	24.65	2,161,221
22 Jan 20	25.69000 -3.82	29.25	25.65	28.81	273,407
21 Jan 20	29.51000 +0.10	29.92	28.82	29.25	130,150
17 Jan 20	29.41000 +0.41	29.47	28.65	29.03	199,020
16 Jan 20	29.00000 +0.71	29.00	28.45	28.45	147,968
15 Jan 20	28.29000 -0.06	28.83	27.52	28.27	334,439
14 Jan 20	28.35000 +0.89	28.64	27.37	27.47	242,263
13 Jan 20	27.46000 +0.78	27.56	26.33	26.83	276,989
10 Jan 20	26.68000 +0.33	26.84	26.32	26.46	204,740
09 Jan 20	26.35000 +0.02	26.61	25.98	26.30	93,717
08 Jan 20	26.33000 -0.43	26.77	26.30	26.77	72,306
07 Jan 20	26.76000 +0.34	26.83	26.02	26.44	90,340
06 Jan 20	26.42000 -0.10	26.52	25.73	26.50	77,631
03 Jan 20	26.52000 +0.09	26.61	26.13	26.33	127,156
02 Jan 20	26.43000 +1.36	26.50	25.18	25.20	242,424
31 Dec 19	25.07000 -0.88	26.19	25.07	25.84	91,253
30 Dec 19	25.95000 +0.46	26.03	25.57	25.85	108,265
27 Dec 19	25.49000 +0.40	25.60	24.98	25.09	194,503
26 Dec 19	25.09000 +0.45	25.28	24.00	24.30	65,622
24 Dec 19	24.64000 -0.60	25.62	24.40	25.22	96,584
23 Dec 19	25.24000 -0.34	25.70	25.10	25.70	204,666
20 Dec 19	25.58000 +0.66	25.73	24.59	25.61	234,017
19 Dec 19	24.92000 +0.78	25.00	24.07	24.23	193,422
18 Dec 19	24.14000 +0.57	24.25	23.14	23.75	157,779
17 Dec 19	23.57000 +1.17	23.58	22.19	22.44	268,827
16 Dec 19	22.40000 -0.64	23.14	22.36	23.14	160,528
13 Dec 19	23.04000 -0.76	24.00	22.93	23.99	169,506
12 Dec 19	23.80000 +0.85	23.98	22.51	22.91	98,915
11 Dec 19	22.95000 -0.63	23.66	22.67	23.44	173,437
10 Dec 19	23.58000 +0.41	23.64	22.77	23.21	266,208
09 Dec 19	23.17000 -0.56	23.72	23.06	23.53	264,580
06 Dec 19	23.73000 -0.47	24.20	23.65	24.20	101,830
05 Dec 19	24.20000 -0.12	24.45	23.85	24.31	171,876
04 Dec 19	24.32000 +0.70	24.37	23.26	23.54	269,310
03 Dec 19	23.62000 -0.56	24.12	23.58	23.91	181,910
02 Dec 19	24.18000 +0.07	24.34	23.39	24.25	187,483
29 Nov 19	24.11000 -0.19	24.50	23.38	24.29	209,082
27 Nov 19	24.30000 +0.34	24.31	23.56	23.76	115,734
26 Nov 19	23.96000 +0.01	24.08	23.38	23.65	920,390
25 Nov 19	23.95000 +0.00	24.08	23.34	24.00	286,278
22 Nov 19	23.95000 +0.38	24.03	23.04	23.59	92,449
21 Nov 19	23.57000 -0.04	23.70	22.85	23.47	131,663
20 Nov 19	23.61000 -0.26	24.02	23.26	23.80	217,325
19 Nov 19	23.87000 +0.27	24.07	23.30	23.60	157,009
18 Nov 19	23.60000 +0.32	23.67	22.83	23.24	370,725
15 Nov 19	23.28000 +0.44	23.42	22.35	22.63	262,879
14 Nov 19	22.84000 -0.10	23.05	22.06	22.73	465,134
13 Nov 19	22.94000 +0.48	22.99	21.96	22.32	198,785
12 Nov 19	22.46000 +0.05	22.60	22.01	22.38	179,158
11 Nov 19	22.41000 +0.01	22.50	21.97	22.20	105,468
08 Nov 19	22.40000 -0.21	23.33	21.89	22.88	371,135
07 Nov 19	22.61000 +1.37	22.64	21.30	21.30	352,894
06 Nov 19	21.24000 +0.14	21.43	20.91	21.12	122,288
05 Nov 19	21.10000 +0.45	21.52	20.64	20.74	306,628
04 Nov 19	20.65000 +0.48	20.73	20.07	20.28	102,535
01 Nov 19	20.17000 +1.27	20.25	19.06	19.19	101,288
31 Oct 19	18.90000 -0.40	19.50	18.83	19.40	145,622
30 Oct 19	19.30000 +0.22	19.49	18.93	19.11	84,792
29 Oct 19	19.08000 -0.57	19.65	18.99	19.50	164,227
28 Oct 19	19.65000 -0.41	20.42	19.64	19.90	134,978
25 Oct 19	20.06000 -0.53	20.76	20.00	20.68	64,473
24 Oct 19	20.59000 -0.30	20.95	20.35	20.94	153,483
23 Oct 19	20.89000 +0.59	20.95	20.31	20.54	130,759
22 Oct 19	20.30000 +0.25	20.40	20.03	20.07	98,582
21 Oct 19	20.05000 +0.93	20.07	19.34	19.34	118,677
18 Oct 19	19.12000 -0.63	19.80	18.66	19.75	233,555
17 Oct 19	19.75000 +0.23	19.88	19.59	19.75	122,684
16 Oct 19	19.52000 +0.61	19.74	18.82	18.83	164,761
15 Oct 19	18.91000 +0.71	18.94	17.91	18.19	101,943
14 Oct 19	18.20000 +1.03	18.25	16.98	17.16	410,752
11 Oct 19	17.17000 -0.10	17.54	17.00	17.27	116,475
10 Oct 19	17.27000 -0.15	17.42	16.98	17.31	54,801
09 Oct 19	17.42000 -0.23	17.99	17.38	17.93	77,366
08 Oct 19	17.65000 -0.82	18.33	17.55	18.08	141,179
07 Oct 19	18.47000 -0.23	18.97	18.42	18.46	93,192
04 Oct 19	18.70000 -0.30	19.24	18.55	19.22	106,532
03 Oct 19	19.00000 +1.33	19.27	17.77	17.77	134,186
02 Oct 19	17.67000 -0.01	17.83	17.47	17.66	95,286
01 Oct 19	17.68000 -0.16	17.99	17.48	17.90	189,229
30 Sep 19	17.84000 -0.13	18.04	16.47	17.49	239,245
27 Sep 19	17.97000 -0.53	18.75	17.81	18.60	106,307
26 Sep 19	18.50000 -0.41	19.17	18.38	18.89	124,754
25 Sep 19	18.91000 -0.01	19.43	18.40	18.97	204,433
24 Sep 19	18.92000 -1.56	20.87	18.68	20.40	147,066
23 Sep 19	20.48000 +0.26	20.73	19.83	20.39	177,813
20 Sep 19	20.22000 -0.17	20.55	20.00	20.46	132,175
19 Sep 19	20.39000 -0.35	21.36	20.23	20.88	92,689
18 Sep 19	20.74000 -0.37	21.15	20.33	21.15	89,847
17 Sep 19	21.11000 +0.65	21.21	20.37	20.46	167,919
16 Sep 19	20.46000 -1.31	22.02	20.35	21.62	247,343
13 Sep 19	21.77000 -0.26	22.34	21.73	22.21	132,478
12 Sep 19	22.03000 +0.07	22.15	21.65	21.98	46,065
11 Sep 19	21.96000 +0.24	22.06	21.70	21.76	133,023
10 Sep 19	21.72000 +0.08	21.80	21.30	21.58	195,053
09 Sep 19	21.64000 +0.32	21.80	21.19	21.34	78,683
06 Sep 19	21.32000 -0.16	22.00	21.17	21.54	171,961
05 Sep 19	21.48000 +0.20	21.72	21.04	21.35	154,256
04 Sep 19	21.28000 +0.65	21.44	20.65	20.65	101,822
03 Sep 19	20.63000 -1.16	21.99	20.61	21.73	123,541
30 Aug 19	21.79000 +0.10	22.19	21.44	21.70	133,618
29 Aug 19	21.69000 +0.73	21.73	21.01	21.10	184,853
28 Aug 19	20.96000 -0.35	21.61	20.44	21.30	192,073
27 Aug 19	21.31000 +0.43	21.49	20.17	20.99	473,322
26 Aug 19	20.88000 +0.20	21.21	20.60	20.79	159,819
23 Aug 19	20.68000 +0.15	21.30	20.62	21.10	382,228
22 Aug 19	20.53000 +0.13	20.84	20.22	20.42	105,367
21 Aug 19	20.40000 +0.19	20.52	19.61	20.31	211,982
20 Aug 19	20.21000 +0.21	20.45	19.92	20.04	281,504
19 Aug 19	20.00000 -0.53	20.93	19.91	20.80	365,232
16 Aug 19	20.53000 +0.57	20.86	19.72	20.00	340,614
15 Aug 19	19.96000 +0.30	20.04	19.24	19.54	289,392
14 Aug 19	19.66000 -0.44	19.92	19.20	19.82	282,989
13 Aug 19	20.10000 -0.10	20.28	19.73	20.20	267,324
12 Aug 19	20.20000 -0.39	20.59	19.93	20.40	172,418
09 Aug 19	20.59000 -0.31	21.16	20.44	20.70	264,944
08 Aug 19	20.90000 +0.92	20.94	20.16	20.25	163,079
07 Aug 19	19.98000 -0.18	20.21	19.93	20.18	161,135
06 Aug 19	20.16000 +0.35	20.39	20.00	20.08	585,516
05 Aug 19	19.81000 -0.30	20.20	19.55	20.00	183,724
02 Aug 19	20.11000 -0.62	20.80	20.10	20.70	220,391
01 Aug 19	20.73000 -0.18	21.38	20.51	21.18	233,783
31 Jul 19	20.91000 +0.17	21.46	20.22	20.80	458,630
30 Jul 19	20.74000 +0.08	21.05	20.10	20.49	394,626
29 Jul 19	20.66000 -0.02	20.79	20.02	20.25	158,657
26 Jul 19	20.68000 +0.20	20.90	20.36	20.64	187,635
25 Jul 19	20.48000 -0.11	21.08	20.37	20.66	221,924
24 Jul 19	20.59000 +0.20	20.76	20.38	20.43	258,443
23 Jul 19	20.39000 +0.21	20.69	19.37	20.00	595,042
22 Jul 19	20.18000 -0.65	20.90	20.14	20.90	246,077
19 Jul 19	20.83000 -0.39	21.59	20.76	21.59	430,127
18 Jul 19	21.22000 -0.58	21.80	20.94	21.80	164,611
17 Jul 19	21.80000 -0.36	22.20	21.68	22.14	494,805
16 Jul 19	22.16000 +0.22	22.24	21.75	22.06	244,549
15 Jul 19	21.94000 -0.24	22.52	21.53	22.20	357,459
12 Jul 19	22.18000 -0.51	22.64	21.86	22.62	268,125
11 Jul 19	22.69000 +0.39	22.86	22.14	22.52	240,142
10 Jul 19	22.30000 -0.18	23.00	21.95	22.84	483,496
09 Jul 19	22.48000 +1.30	22.56	21.18	21.18	1,169,086
08 Jul 19	21.18000 -1.39	22.82	21.16	22.56	1,048,505
05 Jul 19	22.57000 +0.25	23.17	22.08	22.26	658,053
03 Jul 19	22.32000 +0.39	22.70	22.00	22.03	386,420
02 Jul 19	21.93000 -0.05	22.15	20.81	22.00	685,067
01 Jul 19	21.98000 -0.02	23.00	21.90	22.20	1,447,615
28 Jun 19	22.00000 -8.20	24.10	21.73	24.02	5,450,834
27 Jun 19	30.20000 +1.19	30.30	29.19	29.35	387,195
26 Jun 19	29.01000 -0.22	29.48	28.77	29.25	92,958
25 Jun 19	29.23000 +0.21	29.66	28.54	29.00	167,732
24 Jun 19	29.02000 +0.41	29.14	27.60	28.60	122,277
21 Jun 19	28.61000 -0.09	28.70	28.14	28.65	109,869
20 Jun 19	28.70000 +0.03	29.25	28.05	28.80	116,743
19 Jun 19	28.67000 +0.39	28.79	27.68	28.37	143,753
18 Jun 19	28.28000 +1.73	28.35	26.49	26.80	156,178
17 Jun 19	26.55000 +0.25	27.21	26.00	26.00	195,436
14 Jun 19	26.30000 -0.74	27.21	26.00	27.04	512,090
13 Jun 19	27.04000 +0.36	27.15	26.49	26.87	162,559
12 Jun 19	26.68000 -0.52	27.14	26.48	27.04	224,415
11 Jun 19	27.20000 -0.24	27.56	26.18	27.39	392,731
10 Jun 19	27.44000 +0.78	27.89	26.76	26.85	72,951
07 Jun 19	26.66000 +0.84	26.78	26.00	26.00	50,025
06 Jun 19	25.82000 -2.28	28.13	25.76	28.13	122,669
05 Jun 19	28.10000 +0.56	28.25	27.07	27.47	578,475
04 Jun 19	27.54000 -0.30	27.90	27.16	27.74	108,255
03 Jun 19	27.84000 +0.23	28.05	27.18	27.82	174,315
31 May 19	27.61000 +0.31	27.67	26.96	27.01	117,223
30 May 19	27.30000 -1.16	29.07	27.25	28.65	132,477
29 May 19	28.46000 +0.54	28.64	27.84	27.88	221,469
28 May 19	27.92000 +1.11	27.98	26.80	26.94	557,867
24 May 19	26.81000 -0.09	27.59	26.72	27.18	100,205
23 May 19	26.90000 -0.07	27.13	26.53	26.68	123,184
22 May 19	26.97000 +0.22	27.00	26.40	26.73	72,788
21 May 19	26.75000 -0.11	27.37	26.28	27.00	70,328
20 May 19	26.86000 +0.12	27.53	26.63	26.67	117,889
17 May 19	26.74000 +0.38	27.11	25.32	26.20	131,256
16 May 19	26.36000 -0.03	26.72	25.69	26.44	132,535
15 May 19	26.39000 +2.29	26.62	23.68	23.99	220,713
14 May 19	24.10000 +0.50	24.60	23.19	23.90	220,402
13 May 19	23.60000 -1.94	25.35	23.55	25.04	105,590
10 May 19	25.54000 -0.07	26.49	25.15	25.65	120,243
09 May 19	25.61000 -3.67	29.24	25.55	28.91	231,957
08 May 19	29.28000 +0.05	29.70	28.59	29.10	124,096
07 May 19	29.23000 -0.84	30.15	28.93	29.99	77,845
06 May 19	30.07000 +0.21	30.18	29.31	29.40	49,992
03 May 19	29.86000 +0.09	30.00	29.39	29.80	95,535
02 May 19	29.77000 +0.18	29.82	29.04	29.59	106,090
01 May 19	29.59000 -0.49	30.26	29.55	30.10	45,427
30 Apr 19	30.08000 +0.31	30.18	29.59	29.85	57,522
29 Apr 19	29.77000 -0.29	30.66	29.73	30.15	78,200
26 Apr 19	30.06000 +0.81	30.13	29.04	29.54	74,719
25 Apr 19	29.25000 -0.39	29.76	28.97	29.49	125,794
24 Apr 19	29.64000 -0.08	29.98	29.36	29.52	84,673
23 Apr 19	29.72000 -0.72	30.44	29.66	30.34	118,728
22 Apr 19	30.44000 +0.09	30.80	29.99	30.19	108,550
18 Apr 19	30.35000 -0.16	30.68	29.80	30.60	136,296
17 Apr 19	30.51000 -0.46	31.19	30.35	30.98	110,631
16 Apr 19	30.97000 -0.39	31.55	30.67	31.55	135,474
15 Apr 19	31.36000 +0.16	31.52	30.42	30.95	165,573
12 Apr 19	31.20000 -0.09	31.54	30.97	31.28	93,059
11 Apr 19	31.29000 -0.20	31.70	31.00	31.40	84,502
10 Apr 19	31.49000 +0.28	32.55	31.01	31.19	178,934
09 Apr 19	31.21000 -0.57	31.66	30.90	31.66	170,524
08 Apr 19	31.78000 +0.29	31.85	30.89	31.15	103,632
05 Apr 19	31.49000 +0.45	31.53	30.41	31.03	108,701
04 Apr 19	31.04000 -0.58	31.64	30.53	31.58	143,433
03 Apr 19	31.62000 +0.40	31.77	31.03	31.27	110,942
02 Apr 19	31.22000 +0.31	31.57	30.51	30.94	111,668
01 Apr 19	30.91000 +0.33	31.02	29.57	30.85	154,981
29 Mar 19	30.58000 +0.35	30.91	30.13	30.35	137,580
28 Mar 19	30.23000 +0.96	30.37	29.25	29.49	89,506
27 Mar 19	29.27000 +0.57	29.86	28.48	28.68	121,391
26 Mar 19	28.70000 +0.18	29.14	28.15	28.74	93,762
25 Mar 19	28.52000 -0.06	28.52	27.90	28.45	163,974
22 Mar 19	28.58000 -1.13	29.56	28.49	29.48	119,216
21 Mar 19	29.71000 +0.36	29.86	29.13	29.13	117,039
20 Mar 19	29.35000 +0.35	29.49	28.84	28.99	170,055
19 Mar 19	29.00000 +0.22	29.27	28.43	28.43	98,810
18 Mar 19	28.78000 +0.86	28.78	27.95	27.95	88,978
15 Mar 19	27.92000 -0.08	28.28	27.38	28.04	179,641
14 Mar 19	28.00000 +0.00	28.31	27.81	28.20	146,249
13 Mar 19	28.00000 -0.12	28.78	27.91	28.27	100,807
12 Mar 19	28.12000 +0.16	28.54	27.76	28.13	181,379
11 Mar 19	27.96000 +1.06	28.18	26.57	27.11	119,886
08 Mar 19	26.90000 +0.49	26.99	25.78	26.11	183,865
07 Mar 19	26.41000 -0.97	27.33	25.94	27.28	455,348
06 Mar 19	27.38000 +0.25	27.42	26.80	27.12	208,385
05 Mar 19	27.13000 +0.51	27.30	26.44	26.58	80,560
04 Mar 19	26.62000 -0.20	27.78	26.21	27.26	125,486
01 Mar 19	26.82000 +0.73	27.01	25.85	26.19	96,741
28 Feb 19	26.09000 +0.29	26.10	25.34	25.81	238,874
27 Feb 19	25.80000 +0.33	25.88	25.35	25.42	110,265
26 Feb 19	25.47000 -0.99	26.40	25.47	26.34	106,540
25 Feb 19	26.46000 +0.45	26.79	26.18	26.25	108,492
22 Feb 19	26.01000 +1.03	26.02	25.10	25.10	159,502
21 Feb 19	24.98000 -0.06	25.35	24.47	25.09	198,519
20 Feb 19	25.04000 +0.09	25.67	24.96	24.96	121,016
19 Feb 19	24.95000 -0.75	25.95	24.38	25.69	190,727
15 Feb 19	25.70000 +0.65	25.71	24.93	25.31	96,580
14 Feb 19	25.05000 -0.08	25.69	24.89	24.98	175,957
13 Feb 19	25.13000 +1.01	25.36	24.17	24.17	385,413
12 Feb 19	24.12000 +1.17	24.26	23.07	23.12	204,077
11 Feb 19	22.95000 +0.25	23.18	22.53	22.80	124,505
08 Feb 19	22.70000 +0.08	22.83	22.20	22.54	116,979
07 Feb 19	22.62000 -0.15	23.02	22.37	22.68	126,911
06 Feb 19	22.77000 +0.13	22.83	22.28	22.64	86,164
05 Feb 19	22.64000 -0.05	22.91	22.53	22.68	53,167
04 Feb 19	22.69000 -0.12	22.81	22.40	22.81	59,403
01 Feb 19	22.81000 +0.11	22.96	22.56	22.69	90,085
31 Jan 19	22.70000 +0.16	22.92	22.55	22.58	170,134
30 Jan 19	22.54000 +0.28	22.55	22.08	22.42	59,653
29 Jan 19	22.26000 +0.02	22.52	21.94	22.25	76,002
28 Jan 19	22.24000 -0.04	22.38	21.87	22.05	105,396
25 Jan 19	22.28000 +0.42	22.33	21.51	22.01	165,314
24 Jan 19	21.86000 -0.39	22.58	21.79	22.25	334,535
23 Jan 19	22.25000 +0.30	22.38	21.78	22.08	258,101
22 Jan 19	21.95000 -0.20	22.75	21.79	22.06	290,530
18 Jan 19	22.15000 +0.18	22.21	21.72	21.97	220,686
17 Jan 19	21.97000 -0.02	22.33	21.74	21.98	66,411
16 Jan 19	21.99000 -0.01	22.48	21.58	22.00	93,784
15 Jan 19	22.00000 +0.73	22.35	21.28	21.33	264,028
14 Jan 19	21.27000 -0.28	21.71	21.15	21.47	210,605
11 Jan 19	21.55000 -0.91	22.53	21.41	22.31	149,439
10 Jan 19	22.46000 +0.16	22.57	21.94	22.39	133,980
09 Jan 19	22.30000 +0.44	22.35	21.62	22.16	206,501
08 Jan 19	21.86000 +0.42	22.23	20.83	21.55	567,215
07 Jan 19	21.44000 -0.01	22.34	21.31	21.47	292,039
04 Jan 19	21.45000 -0.40	22.16	21.00	22.16	513,366
03 Jan 19	21.85000 -0.95	23.13	21.53	22.69	303,781
02 Jan 19	22.80000 -0.29	23.25	22.28	22.82	303,798
31 Dec 18	23.09000 -0.08	23.91	22.69	23.09	134,451
28 Dec 18	23.17000 -1.32	24.30	22.92	24.24	205,916
27 Dec 18	24.49000 +0.55	25.56	23.12	23.71	225,118
26 Dec 18	23.94000 +0.02	24.12	22.96	23.98	217,630
24 Dec 18	23.92000 -0.35	24.25	23.68	24.25	95,871
21 Dec 18	24.27000 -3.80	27.82	23.95	27.82	950,645
20 Dec 18	28.07000 -3.32	30.31	27.85	28.65	865,368
19 Dec 18	31.39000 -0.50	32.20	31.31	31.78	284,643
18 Dec 18	31.89000 -0.11	32.33	31.07	32.20	402,763
17 Dec 18	32.00000 -1.89	33.59	31.60	33.59	344,743
14 Dec 18	33.89000 -0.11	34.48	33.09	33.59	671,688
13 Dec 18	34.00000 +0.76	34.25	32.26	33.37	946,740
12 Dec 18	33.24000 +2.78	33.77	30.32	30.80	665,979
11 Dec 18	30.46000 -0.28	30.94	30.14	30.94	488,903
10 Dec 18	30.74000 -0.88	32.16	30.14	31.42	811,074
07 Dec 18	31.62000 +0.31	32.82	30.83	31.51	668,034
06 Dec 18	31.31000 -1.62	33.48	30.44	32.78	797,764
04 Dec 18	32.93000 -2.49	35.60	32.66	35.60	582,047
03 Dec 18	35.42000 +0.95	35.93	34.81	35.25	538,327
30 Nov 18	34.47000 +0.16	34.60	32.73	34.23	6,029,143
29 Nov 18	34.31000 -1.80	36.20	33.72	35.92	753,531
28 Nov 18	36.11000 +1.06	36.13	34.70	35.00	505,799
27 Nov 18	35.05000 -0.62	35.27	33.85	34.79	745,906
26 Nov 18	35.67000 +1.76	35.84	33.35	33.76	680,243
23 Nov 18	33.91000 +1.66	33.93	31.04	32.00	520,057
21 Nov 18	32.25000 +0.33	32.90	30.76	32.00	563,616
20 Nov 18	31.92000 +1.02	32.22	29.75	30.38	627,266
19 Nov 18	30.90000 +0.74	31.14	28.60	29.91	680,112
16 Nov 18	30.16000 -6.44	31.34	26.00	31.34	1,784,281
15 Nov 18	36.60000 -1.09	37.50	35.00	37.50	1,009,225
14 Nov 18	37.69000 +5.54	39.68	32.50	32.50	1,710,505
13 Nov 18	32.15000 +0.40	32.50	31.32	31.93	93,379
12 Nov 18	31.75000 -0.34	32.00	31.38	31.99	100,989
09 Nov 18	32.09000 -0.26	32.33	31.63	32.07	112,261
08 Nov 18	32.35000 +0.20	32.56	31.92	32.13	142,245
07 Nov 18	32.15000 -0.18	32.51	31.87	32.40	101,479
06 Nov 18	32.33000 -0.36	32.74	32.14	32.49	97,582
05 Nov 18	32.69000 +0.04	32.80	32.12	32.40	117,214
02 Nov 18	32.65000 +0.34	32.93	31.45	32.48	126,228
01 Nov 18	32.31000 -0.46	32.82	32.02	32.82	115,530
31 Oct 18	32.77000 +1.63	33.00	30.66	31.15	210,054
30 Oct 18	31.14000 +1.35	31.18	29.02	29.75	207,653
29 Oct 18	29.79000 +0.18	30.13	29.46	29.67	129,647
26 Oct 18	29.61000 -0.16	29.82	28.73	29.47	146,848
25 Oct 18	29.77000 -0.21	30.22	29.50	30.02	168,662
24 Oct 18	29.98000 +0.13	30.09	29.16	29.84	216,293
23 Oct 18	29.85000 -0.11	30.16	28.96	29.64	71,961
22 Oct 18	29.96000 -0.22	30.61	29.75	30.39	113,017
19 Oct 18	30.18000 +0.21	30.95	30.09	30.09	57,655
18 Oct 18	29.97000 -1.03	30.70	29.50	30.70	944,929
17 Oct 18	31.00000 +0.98	31.02	30.00	30.00	85,608
16 Oct 18	30.02000 +1.34	30.22	28.77	28.77	130,849
15 Oct 18	28.68000 +0.01	28.86	27.90	28.26	254,255
12 Oct 18	28.67000 -0.05	29.08	28.05	29.08	139,670
11 Oct 18	28.72000 -0.31	28.99	27.91	28.91	117,378
10 Oct 18	29.03000 -1.22	30.29	28.96	29.93	111,914
09 Oct 18	30.25000 -0.12	30.77	29.97	30.21	94,604
08 Oct 18	30.37000 -0.16	30.50	29.19	30.36	137,366
05 Oct 18	30.53000 -0.88	31.03	29.71	31.00	154,834
04 Oct 18	31.41000 -0.99	32.51	30.86	32.51	132,036
03 Oct 18	32.40000 +0.62	32.58	31.48	31.80	114,413
02 Oct 18	31.78000 -0.91	32.60	31.62	32.60	74,243
01 Oct 18	32.69000 +0.50	33.00	31.76	32.00	174,933
28 Sep 18	32.19000 +0.17	32.68	31.52	31.52	79,833
27 Sep 18	32.02000 +1.93	32.35	29.94	30.20	133,528
26 Sep 18	30.09000 +1.21	30.40	28.71	28.73	48,374
25 Sep 18	28.88000 +0.30	28.95	28.62	28.65	35,135
24 Sep 18	28.58000 +0.01	28.89	28.32	28.50	58,406
21 Sep 18	28.57000 -0.24	29.16	28.33	28.84	116,719
20 Sep 18	28.81000 +0.41	29.00	28.23	28.43	122,565
19 Sep 18	28.40000 +0.15	28.52	27.87	28.38	112,442
18 Sep 18	28.25000 -0.15	28.55	27.91	28.41	93,330
17 Sep 18	28.40000 +0.15	28.49	28.00	28.18	125,011
14 Sep 18	28.25000 -0.10	28.78	28.04	28.39	48,049
13 Sep 18	28.35000 +0.23	28.62	28.02	28.02	29,226
12 Sep 18	28.12000 +0.59	28.16	27.22	27.46	85,324
11 Sep 18	27.53000 -0.28	27.85	27.19	27.71	491,646
10 Sep 18	27.81000 +0.02	27.90	27.03	27.85	192,633
07 Sep 18	27.79000 +1.24	28.09	25.88	26.22	169,161
06 Sep 18	26.55000 -1.89	28.99	25.76	28.54	245,203
05 Sep 18	28.44000 -0.30	30.03	27.78	30.00	264,559
04 Sep 18	28.74000 -0.52	29.28	27.84	29.28	128,291
31 Aug 18	29.26000 -0.20	29.74	29.00	29.30	38,828
30 Aug 18	29.46000 -0.04	29.94	29.30	29.52	38,953
29 Aug 18	29.50000 -0.56	30.44	29.48	30.00	33,074
28 Aug 18	30.06000 +0.76	30.30	29.10	29.10	65,761
27 Aug 18	29.30000 +0.37	29.88	28.82	29.76	52,112
24 Aug 18	28.93000 +0.29	29.27	28.50	28.50	17,066
23 Aug 18	28.64000 -0.22	29.94	28.51	28.65	103,787
22 Aug 18	28.86000 -0.13	29.77	28.56	28.78	114,106
21 Aug 18	28.99000 -0.04	29.19	27.91	28.90	169,587
20 Aug 18	29.03000 -0.33	29.82	28.80	29.17	91,374
17 Aug 18	29.36000 -0.31	31.15	29.04	29.48	43,517
16 Aug 18	29.67000 +0.21	31.70	29.12	29.42	59,388
15 Aug 18	29.46000 -1.59	31.00	29.04	31.00	117,411
14 Aug 18	31.05000 -0.38	32.23	30.84	31.58	102,212
13 Aug 18	31.43000 -1.47	32.90	31.37	32.80	84,409
10 Aug 18	32.90000 +0.70	33.00	31.60	32.10	45,620
09 Aug 18	32.20000 +0.72	32.49	31.50	31.50	66,301
08 Aug 18	31.48000 -0.44	32.06	30.64	31.60	219,516
07 Aug 18	31.92000 -0.08	32.38	31.56	31.56	76,182
06 Aug 18	32.00000 +0.21	32.17	31.22	31.74	52,768
03 Aug 18	31.79000 -0.30	32.46	31.19	32.19	90,064
02 Aug 18	32.09000 -1.52	33.35	31.90	33.14	97,750
01 Aug 18	33.61000 +1.84	33.69	30.82	31.60	226,074
31 Jul 18	31.77000 -0.96	33.56	31.50	32.77	61,165
30 Jul 18	32.73000 -1.65	34.56	32.40	34.56	88,251
27 Jul 18	34.38000 +0.00	34.74	32.62	34.36	80,189
26 Jul 18	34.38000 +0.57	34.70	33.54	33.70	65,655
25 Jul 18	33.81000 +0.70	33.90	32.95	33.23	23,939
24 Jul 18	33.11000 -1.23	34.63	32.48	33.63	92,829
23 Jul 18	34.34000 +0.53	34.58	33.50	33.90	41,178
20 Jul 18	33.81000 +0.97	34.51	32.78	32.85	61,298
19 Jul 18	32.84000 -0.54	33.88	32.58	33.42	154,668
18 Jul 18	33.38000 +1.55	33.43	31.77	31.83	91,317
17 Jul 18	31.83000 +0.15	32.31	31.50	31.76	109,454
16 Jul 18	31.68000 +0.01	32.00	31.16	31.47	28,414
13 Jul 18	31.67000 +0.07	32.22	31.15	31.75	24,848
12 Jul 18	31.60000 +0.65	32.97	31.19	31.19	65,207
11 Jul 18	30.95000 +0.85	31.35	29.85	29.96	116,031
10 Jul 18	30.10000 +0.38	30.88	29.33	29.75	192,754
09 Jul 18	29.72000 -0.90	30.88	29.65	30.67	225,309
06 Jul 18	30.62000 +0.22	30.82	29.71	30.31	40,923
05 Jul 18	30.40000 +0.34	30.64	29.99	30.26	33,474
03 Jul 18	30.06000 +0.03	30.43	29.84	29.90	43,311
02 Jul 18	30.03000 -0.11	30.73	29.49	30.11	75,426
29 Jun 18	30.14000 -0.44	31.41	30.09	30.78	68,240
28 Jun 18	30.58000 +0.31	30.58	30.20	30.39	40,965
27 Jun 18	30.27000 -0.13	30.49	30.01	30.49	59,044
26 Jun 18	30.40000 +0.09	30.72	30.09	30.27	89,734
25 Jun 18	30.31000 -0.80	30.96	30.17	30.96	53,777
22 Jun 18	31.11000 +0.70	31.22	30.30	31.04	55,409
21 Jun 18	30.41000 -0.74	32.49	30.30	31.20	88,938
20 Jun 18	31.15000 +0.96	31.97	30.14	30.14	75,250
19 Jun 18	30.19000 +0.08	30.28	29.51	29.97	109,475
18 Jun 18	30.11000 -2.65	32.77	29.77	32.77	151,749
15 Jun 18	32.76000 +1.06	33.05	31.55	31.70	295,037
14 Jun 18	31.70000 -1.05	32.94	31.20	32.89	114,966
13 Jun 18	32.75000 +0.49	32.83	31.88	31.88	134,825
12 Jun 18	32.26000 +0.28	32.83	31.90	32.10	110,129
11 Jun 18	31.98000 +0.65	32.16	31.25	31.53	182,978
08 Jun 18	31.33000 +2.52	31.89	28.72	28.72	163,773
07 Jun 18	28.81000 +0.60	28.84	28.11	28.48	169,705
06 Jun 18	28.21000 -0.52	28.96	27.80	28.96	125,070
05 Jun 18	28.73000 +0.08	28.99	28.13	28.80	144,383
04 Jun 18	28.65000 +0.86	29.48	27.85	28.52	260,834
01 Jun 18	27.79000 -1.31	29.15	27.74	29.06	139,690
31 May 18	29.10000 +0.40	29.45	28.70	28.74	274,426
30 May 18	28.70000 -1.37	29.97	28.61	29.97	177,544
29 May 18	30.07000 -0.09	30.47	28.73	30.12	249,947
25 May 18	30.16000 -1.24	31.24	29.69	31.06	147,984
24 May 18	31.40000 -2.19	33.50	31.25	33.25	193,350
23 May 18	33.59000 -0.08	33.88	33.31	33.72	255,624
22 May 18	33.67000 +0.38	34.17	33.10	33.28	157,826
21 May 18	33.29000 +0.28	33.47	32.77	33.01	84,594
18 May 18	33.01000 +0.00	33.20	32.51	33.07	108,706
17 May 18	33.01000 -0.16	33.17	32.30	33.17	117,440
16 May 18	33.17000 -0.52	33.64	33.03	33.59	83,685
15 May 18	33.69000 -0.77	34.39	33.33	34.39	308,249
14 May 18	34.46000 +0.12	35.03	33.73	34.49	54,623
11 May 18	34.34000 +0.26	34.69	33.88	34.17	40,508
10 May 18	34.08000 -0.41	34.50	33.87	34.49	37,449
09 May 18	34.49000 +0.84	34.50	33.33	33.63	328,153
08 May 18	33.65000 +0.03	33.99	33.43	33.78	67,399
07 May 18	33.62000 +0.04	33.75	33.00	33.75	163,602
04 May 18	33.58000 -0.15	33.98	33.15	33.49	124,403
03 May 18	33.73000 +0.18	34.39	33.22	33.55	95,054
02 May 18	33.55000 +0.13	34.11	33.00	33.50	66,480
01 May 18	33.42000 -0.63	33.87	33.20	33.82	256,686
30 Apr 18	34.05000 +0.56	34.20	33.42	33.50	75,245
27 Apr 18	33.49000 +0.53	33.50	32.67	33.06	93,901
26 Apr 18	32.96000 -0.42	33.38	31.88	33.33	56,039
25 Apr 18	33.38000 -0.12	33.71	32.80	33.60	31,521
24 Apr 18	33.50000 +0.54	33.93	33.22	33.40	84,295
23 Apr 18	32.96000 +0.03	33.12	32.53	33.00	41,103
20 Apr 18	32.93000 -0.70	33.81	32.63	33.81	34,163
19 Apr 18	33.63000 +0.47	34.09	31.56	33.20	59,735
18 Apr 18	33.16000 +0.53	33.92	32.54	32.61	89,130
17 Apr 18	32.63000 -0.03	32.70	31.89	32.61	69,013
16 Apr 18	32.66000 +0.61	32.77	31.77	31.97	74,017
13 Apr 18	32.05000 +0.80	32.26	30.81	31.20	97,186
12 Apr 18	31.25000 -0.03	31.50	30.73	31.42	83,782
11 Apr 18	31.28000 +0.04	31.92	30.76	31.00	142,300
10 Apr 18	31.24000 +0.81	31.50	30.16	30.75	184,376
09 Apr 18	30.43000 +0.76	30.50	29.85	29.85	42,507
06 Apr 18	29.67000 -0.24	29.71	29.11	29.70	36,543
05 Apr 18	29.91000 -0.24	30.35	29.55	30.33	37,235
04 Apr 18	30.15000 +0.16	30.30	29.11	29.56	54,180
03 Apr 18	29.99000 +0.31	31.19	29.39	29.98	76,666
02 Apr 18	29.68000 +0.12	31.37	29.17	29.47	71,688
29 Mar 18	29.56000 +0.69	29.75	28.70	29.00	113,887
28 Mar 18	28.87000 -2.40	31.00	28.65	31.00	143,024
27 Mar 18	31.27000 +0.76	31.29	30.54	30.75	35,334
26 Mar 18	30.51000 -0.89	32.04	30.00	31.75	88,530
23 Mar 18	31.40000 -1.28	32.65	31.25	32.45	84,593
22 Mar 18	32.68000 -1.71	34.58	32.00	34.12	133,763
21 Mar 18	34.39000 -0.84	35.49	34.18	35.00	72,473
20 Mar 18	35.23000 +0.94	35.41	34.59	34.59	65,783
19 Mar 18	34.29000 +0.61	34.31	33.66	33.95	44,438
16 Mar 18	33.68000 -0.85	34.66	33.60	34.50	60,730
15 Mar 18	34.53000 -0.90	35.56	33.91	35.45	47,638
14 Mar 18	35.43000 -0.18	36.12	35.00	36.12	55,757
13 Mar 18	35.61000 -1.29	37.11	35.01	37.11	86,847
12 Mar 18	36.90000 +0.30	37.75	36.50	36.60	156,375
09 Mar 18	36.60000 +0.51	36.80	36.04	36.43	60,744
08 Mar 18	36.09000 +0.70	36.45	35.67	35.67	78,590
07 Mar 18	35.39000 -0.20	35.85	35.10	35.46	44,688
06 Mar 18	35.59000 +0.83	36.44	34.49	35.00	217,459
05 Mar 18	34.76000 +0.35	35.00	34.10	34.67	26,361
02 Mar 18	34.41000 -0.39	35.15	33.67	34.45	23,637
01 Mar 18	34.80000 +1.15	34.82	33.49	33.49	112,654
28 Feb 18	33.65500 +0.20	34.22	33.21	33.87	77,175
27 Feb 18	33.45000 -1.16	35.00	33.38	35.00	52,205
26 Feb 18	34.61000 +0.65	34.71	33.62	34.33	58,878
23 Feb 18	33.96000 -0.02	34.75	33.01	34.50	91,614
22 Feb 18	33.98000 +1.20	34.49	32.72	32.93	112,688
21 Feb 18	32.78000 -1.70	34.49	32.56	34.33	91,820
20 Feb 18	34.48000 +0.76	34.91	33.25	33.60	102,039
16 Feb 18	33.72000 -0.09	33.96	32.22	33.51	42,325
15 Feb 18	33.81000 +0.08	34.50	33.07	34.00	70,401
14 Feb 18	33.73000 +1.60	33.86	32.03	32.03	107,118
13 Feb 18	32.13000 +1.37	32.44	30.84	30.84	55,384
12 Feb 18	30.76000 +0.14	31.91	30.21	31.17	119,060
09 Feb 18	30.62000 -1.88	33.24	30.12	33.00	172,091
08 Feb 18	32.50000 -1.29	34.49	32.40	34.19	61,538
07 Feb 18	33.79000 +1.25	34.43	32.78	32.99	139,508
06 Feb 18	32.54000 -2.66	34.77	32.32	34.77	159,648
05 Feb 18	35.20000 -1.79	36.96	35.11	36.31	110,834
02 Feb 18	36.99000 -0.09	37.89	35.61	36.68	126,139
01 Feb 18	37.08000 -0.23	37.43	36.20	37.40	90,900
31 Jan 18	37.31000 +0.05	37.85	36.85	37.49	75,205
30 Jan 18	37.26000 +1.00	37.71	36.01	36.01	69,536
29 Jan 18	36.26000 +0.25	37.89	36.08	36.47	104,853
26 Jan 18	36.01000 -0.91	37.20	36.00	37.13	127,850
25 Jan 18	36.92000 -0.89	37.98	36.06	37.80	179,727
24 Jan 18	37.81000 +0.46	39.13	37.38	38.08	216,431
23 Jan 18	37.35000 -2.02	39.45	37.08	39.45	172,194
22 Jan 18	39.37000 -0.19	39.89	38.55	39.52	105,733
19 Jan 18	39.56000 -0.21	40.20	38.93	40.20	64,878
18 Jan 18	39.77000 +0.25	40.85	39.55	39.86	77,505
17 Jan 18	39.52000 -0.70	40.60	39.24	40.51	72,774
16 Jan 18	40.22000 +1.24	40.48	39.12	39.85	91,190
12 Jan 18	38.98000 +0.53	39.17	38.44	39.16	143,671
11 Jan 18	38.45000 -0.37	39.10	38.31	39.10	56,861
10 Jan 18	38.82000 -1.38	40.06	38.32	40.06	92,447
09 Jan 18	40.20000 -0.89	41.98	39.77	41.45	145,961
08 Jan 18	41.09000 +0.61	41.47	40.20	40.78	102,893
05 Jan 18	40.48000 +0.14	40.81	39.87	40.68	67,400
04 Jan 18	40.34000 +0.22	40.78	39.75	40.63	93,611
03 Jan 18	40.12000 -1.01	42.00	39.61	41.71	156,158
02 Jan 18	41.13500 +1.72	42.25	38.00	39.61	136,662
29 Dec 17	39.42000 +0.90	40.26	38.58	38.92	76,478
28 Dec 17	38.52000 +2.38	38.77	35.71	36.80	134,900
27 Dec 17	36.14000 +0.84	36.86	35.15	35.23	68,910
26 Dec 17	35.30000 -1.67	37.52	35.01	37.52	80,382
22 Dec 17	36.97000 +3.01	37.09	33.90	33.90	119,271
21 Dec 17	33.96000 +1.47	34.44	32.89	33.00	119,065
20 Dec 17	32.49000 -0.22	32.78	32.25	32.70	38,442
19 Dec 17	32.71000 -0.40	33.17	32.11	32.99	102,354
18 Dec 17	33.11000 +0.23	33.65	32.44	32.73	88,415
15 Dec 17	32.88000 +1.77	33.40	31.35	31.35	96,196
14 Dec 17	31.11000 +0.05	31.90	30.69	31.05	105,857
13 Dec 17	31.06000 +0.80	31.43	30.37	30.37	58,749
12 Dec 17	30.26000 -0.91	31.49	30.20	31.31	78,137
11 Dec 17	31.17000 -2.72	33.81	30.75	33.79	162,755
08 Dec 17	33.89000 -0.32	34.38	33.50	34.20	66,886
07 Dec 17	34.21000 +0.36	34.96	33.08	33.48	64,929
06 Dec 17	33.85000 +0.14	33.85	33.11	33.20	74,331
05 Dec 17	33.71000 -1.33	34.85	33.15	34.80	108,550
04 Dec 17	35.04000 +0.47	35.43	34.16	34.46	101,609
01 Dec 17	34.57000 -0.02	34.91	33.70	34.89	52,935
30 Nov 17	34.59000 +1.37	35.00	32.72	33.22	65,918
29 Nov 17	33.22000 -0.35	34.08	33.10	33.65	70,037
28 Nov 17	33.57000 -0.40	34.64	33.38	34.64	80,204
27 Nov 17	33.97000 -0.62	34.93	33.51	34.64	80,162
24 Nov 17	34.59000 -0.02	34.80	34.40	34.72	14,642
22 Nov 17	34.61000 -0.17	34.98	34.25	34.70	116,442
21 Nov 17	34.78000 +0.56	35.01	34.25	34.71	83,721
20 Nov 17	34.22000 -0.93	35.00	34.00	35.00	49,958
17 Nov 17	35.15000 -0.27	36.32	34.16	35.87	115,055
16 Nov 17	35.42000 +1.06	35.77	34.28	34.36	248,057
15 Nov 17	34.36000 +3.01	34.56	31.06	31.57	323,341
14 Nov 17	31.35000 +0.81	31.63	30.35	30.60	80,475
13 Nov 17	30.54000 +0.55	30.99	30.00	30.00	78,217
10 Nov 17	29.99000 -0.26	30.15	29.71	30.15	43,637
09 Nov 17	30.25000 +0.03	30.90	30.00	30.01	98,614
08 Nov 17	30.22000 +0.02	30.91	29.79	30.00	89,583
07 Nov 17	30.20000 +0.58	30.48	29.60	29.60	123,520
06 Nov 17	29.62000 +0.05	30.09	29.48	29.87	31,124
03 Nov 17	29.57000 +0.08	31.22	29.48	29.48	118,753
02 Nov 17	29.49000 -0.88	30.44	29.35	30.12	67,425
01 Nov 17	30.37000 -0.08	31.21	30.18	30.50	53,296
31 Oct 17	30.45000 -0.63	31.77	30.31	31.10	74,410
30 Oct 17	31.08000 -0.66	32.98	31.01	32.00	129,823
27 Oct 17	31.74000 +1.10	31.99	31.01	31.16	114,677
26 Oct 17	30.64000 +1.56	31.65	27.81	29.49	833,141
25 Oct 17	29.08000 +1.39	29.55	27.39	27.50	94,427
24 Oct 17	27.69000 +0.19	28.05	27.56	27.77	15,124
23 Oct 17	27.50000 -0.27	28.46	27.50	28.20	23,841
20 Oct 17	27.77000 +0.36	28.23	27.50	27.93	20,026
19 Oct 17	27.41000 -1.41	28.42	27.04	28.42	54,510
18 Oct 17	28.82000 -1.04	29.93	28.71	29.87	53,943
17 Oct 17	29.86000 -0.53	30.77	29.60	30.77	54,604
16 Oct 17	30.39000 -0.06	32.00	30.00	31.00	61,972
13 Oct 17	30.45000 +0.14	30.85	29.90	30.57	20,553
12 Oct 17	30.31000 -0.84	30.90	30.01	30.90	19,120
11 Oct 17	31.15000 +1.15	31.24	30.11	30.18	31,274
10 Oct 17	30.00000 +0.37	30.49	29.71	30.21	27,355
09 Oct 17	29.63000 +0.04	29.99	29.43	29.67	12,012
06 Oct 17	29.59000 -0.08	30.00	29.41	29.80	12,202
05 Oct 17	29.67000 -0.53	30.21	29.40	30.21	32,262
04 Oct 17	30.20000 -0.47	32.03	29.83	32.03	113,413
03 Oct 17	30.67000 +2.71	30.69	28.08	28.35	134,379
02 Oct 17	27.96000 +0.69	28.50	26.90	27.30	81,341
29 Sep 17	27.27000 +0.03	27.60	26.89	27.37	35,378
28 Sep 17	27.24000 +0.02	27.81	26.86	27.37	50,155
27 Sep 17	27.22000 +0.62	27.50	26.54	26.70	64,125
26 Sep 17	26.60000 +0.82	27.10	25.54	25.83	63,876
25 Sep 17	25.78000 -0.10	26.10	25.41	25.96	47,879
22 Sep 17	25.88000 +0.38	25.88	25.26	25.57	29,749
21 Sep 17	25.50000 -0.05	25.60	25.38	25.60	7,343
20 Sep 17	25.55000 -0.05	25.60	25.30	25.60	17,359
19 Sep 17	25.60000 +0.34	25.62	25.11	25.42	14,874
18 Sep 17	25.26000 -0.33	25.74	25.10	25.74	24,230
15 Sep 17	25.59000 +0.06	25.65	25.12	25.65	11,111
14 Sep 17	25.53000 +0.30	25.53	25.10	25.40	12,542
13 Sep 17	25.23000 -0.10	26.50	24.95	26.50	22,128
12 Sep 17	25.33000 +0.31	26.07	25.00	25.22	28,595
11 Sep 17	25.02000 -0.26	25.95	25.02	25.28	14,672
08 Sep 17	25.28000 -0.15	25.62	25.11	25.62	9,000
07 Sep 17	25.43000 -0.20	25.88	25.19	25.63	18,151
06 Sep 17	25.63000 -0.21	25.86	25.50	25.68	13,129
05 Sep 17	25.84000 +0.14	25.88	25.21	25.50	35,000
01 Sep 17	25.70000 +0.55	25.79	25.11	25.21	22,910
31 Aug 17	25.15000 +0.43	25.44	24.77	24.87	18,038
30 Aug 17	24.72000 +0.06	24.96	24.43	24.45	42,988
29 Aug 17	24.66000 +0.24	24.69	24.00	24.20	59,101
28 Aug 17	24.42000 +0.22	24.72	23.83	24.14	17,615
25 Aug 17	24.20000 +0.70	24.40	22.90	23.50	35,249
24 Aug 17	23.50000 -0.50	24.33	23.50	24.00	49,924
23 Aug 17	24.00000 -0.45	24.64	24.00	24.23	15,523
22 Aug 17	24.45000 +0.39	24.47	23.80	24.19	36,757
21 Aug 17	24.06000 -1.00	25.03	23.90	25.03	40,393
18 Aug 17	25.06000 +0.23	25.36	24.75	24.83	40,343
17 Aug 17	24.83000 -0.30	25.27	24.79	25.02	35,133
16 Aug 17	25.13000 +0.05	25.39	24.65	25.03	35,712
15 Aug 17	25.08000 +0.49	25.39	24.50	24.75	48,112
14 Aug 17	24.59000 +0.21	24.78	24.38	24.70	33,799
11 Aug 17	24.38000 -1.22	25.36	24.30	25.20	39,551
10 Aug 17	25.60000 -0.87	26.03	25.46	26.00	51,857
09 Aug 17	26.47000 -1.03	27.13	26.21	27.13	42,256
08 Aug 17	27.50000 +0.54	27.96	26.62	26.80	77,826
07 Aug 17	26.96000 +2.36	26.96	24.61	24.61	83,625
04 Aug 17	24.60000 +0.80	25.67	23.43	23.69	114,519
03 Aug 17	23.80000 +0.51	23.80	22.95	23.19	35,285
02 Aug 17	23.29000 +0.71	23.29	22.65	22.65	27,118
01 Aug 17	22.58000 +0.43	22.79	22.37	22.79	6,567
31 Jul 17	22.15000 -0.97	22.71	21.80	22.41	32,002
28 Jul 17	23.12000 +0.50	23.12	22.25	22.45	24,805
27 Jul 17	22.62000 -0.88	23.50	21.44	23.50	28,299
26 Jul 17	23.50000 +0.00	23.50	23.14	23.50	74,415
25 Jul 17	23.50000 +0.15	23.50	23.30	23.35	22,838
24 Jul 17	23.35000 +0.39	23.50	23.00	23.08	35,609
21 Jul 17	22.96000 +0.02	23.19	22.65	22.99	15,404
20 Jul 17	22.94000 -0.07	23.15	22.51	23.03	25,228
19 Jul 17	23.01000 -0.38	23.30	23.00	23.30	7,027
18 Jul 17	23.39000 +0.09	23.39	23.04	23.38	15,285
17 Jul 17	23.30000 +0.35	23.49	23.00	23.09	12,436
14 Jul 17	22.95000 +0.45	22.99	22.56	22.75	5,486
13 Jul 17	22.50000 -0.04	22.57	22.32	22.57	5,825
12 Jul 17	22.54000 -0.07	22.86	22.50	22.86	5,373
11 Jul 17	22.61000 -0.54	23.37	22.60	23.37	16,188
10 Jul 17	23.15000 -0.17	23.35	23.13	23.35	1,729
07 Jul 17	23.31500 +0.01	23.49	23.15	23.49	5,879
06 Jul 17	23.31000 -0.44	23.67	23.31	23.55	8,278
05 Jul 17	23.75000 +0.64	23.75	23.20	23.24	12,354
03 Jul 17	23.11000 -0.20	23.45	23.11	23.38	11,013
30 Jun 17	23.31000 -0.11	23.68	23.31	23.57	5,045
29 Jun 17	23.42000 -0.11	23.98	23.30	23.56	16,549
28 Jun 17	23.53000 +0.62	23.69	22.82	22.90	7,410
27 Jun 17	22.91000 -0.63	23.55	22.91	23.55	13,186
26 Jun 17	23.54000 -0.15	23.74	23.38	23.74	10,924
23 Jun 17	23.69000 +0.09	23.89	23.14	23.74	9,578
22 Jun 17	23.60000 +0.33	23.60	22.84	23.31	29,318
21 Jun 17	23.27000 +0.03	23.36	22.63	23.36	21,806
20 Jun 17	23.24000 -0.35	23.75	23.02	23.59	21,567
19 Jun 17	23.59000 +0.66	23.80	22.89	22.89	25,426
16 Jun 17	22.93000 +0.30	23.11	22.62	22.71	21,435
15 Jun 17	22.63000 +1.48	22.90	21.25	21.25	88,434
14 Jun 17	21.15000 +0.06	21.20	20.94	21.00	79,136
13 Jun 17	21.09000 +0.57	21.19	20.56	20.69	47,620
12 Jun 17	20.52000 +0.64	20.86	19.80	20.08	46,895
09 Jun 17	19.88500 -0.95	20.60	19.81	20.60	36,610
08 Jun 17	20.84000 +0.42	20.84	20.21	20.32	20,438
07 Jun 17	20.42000 -0.12	20.45	20.26	20.41	7,390
06 Jun 17	20.54000 -0.14	20.70	20.53	20.60	3,590
05 Jun 17	20.68500 +0.09	21.22	20.24	20.56	39,448
02 Jun 17	20.59000 -0.41	21.00	20.26	20.26	7,360
01 Jun 17	21.00000 -0.23	21.20	20.35	20.92	20,983
31 May 17	21.23000 +0.40	21.75	20.65	20.83	51,504
30 May 17	20.83000 -0.16	21.30	20.50	21.30	14,456
26 May 17	20.99000 +0.24	21.40	20.45	20.85	23,640
25 May 17	20.75000 +0.00	21.00	20.41	20.85	10,093
24 May 17	20.75000 +0.23	21.25	20.36	20.53	12,302
23 May 17	20.52000 +0.37	21.44	20.23	20.57	28,230
22 May 17	20.15000 -0.07	21.78	20.15	20.22	49,999
19 May 17	20.22000 +0.52	20.53	19.92	19.92	12,190
18 May 17	19.70000 -1.10	20.75	19.58	20.75	7,332
17 May 17	20.80000 +0.78	20.80	19.87	20.13	31,655
16 May 17	20.02000 +0.14	20.98	19.82	19.86	32,195
15 May 17	19.88000 +1.01	20.50	19.04	19.35	54,809
12 May 17	18.87000 -0.12	19.74	18.83	18.92	18,471
11 May 17	18.99000 +0.21	19.18	18.75	18.75	4,974
10 May 17	18.78000 -0.48	19.34	18.73	19.34	3,604
09 May 17	19.26000 +0.08	19.34	18.67	19.34	10,335
08 May 17	19.18000 +0.22	19.23	18.69	19.00	20,062
05 May 17	18.96000 +0.28	18.96	18.69	18.76	3,883
04 May 17	18.68000 -0.41	19.00	18.64	19.00	5,715
03 May 17	19.09000 +0.79	19.09	18.30	18.41	7,111
02 May 17	18.30000 -0.72	19.40	18.30	19.25	14,752
01 May 17	19.02000 -0.47	19.54	19.01	19.54	3,788
28 Apr 17	19.49000 +0.90	19.49	18.75	18.75	5,530
27 Apr 17	18.59000 -0.88	19.70	18.55	19.63	19,717
26 Apr 17	19.47000 -0.35	19.90	19.47	19.79	14,765
25 Apr 17	19.82000 +0.94	19.82	18.88	19.07	27,315
24 Apr 17	18.88000 +0.55	19.10	18.39	18.47	13,487
21 Apr 17	18.33000 -0.18	19.22	18.00	18.75	36,273
20 Apr 17	18.51000 -0.70	19.87	18.51	19.57	18,292
19 Apr 17	19.21000 +0.20	19.65	18.89	19.15	14,979
18 Apr 17	19.01000 -1.07	20.22	19.00	19.97	20,803
17 Apr 17	20.08000 -0.06	20.20	20.00	20.20	4,763
13 Apr 17	20.14000 +0.14	20.17	19.85	19.97	9,278
12 Apr 17	20.00000 +0.20	20.08	19.89	20.00	32,816
11 Apr 17	19.80000 -0.35	20.25	19.80	20.00	13,063
10 Apr 17	20.15000 -0.12	20.61	20.03	20.35	26,674
07 Apr 17	20.27000 +0.14	20.70	20.25	20.68	43,885
06 Apr 17	20.13000 -0.12	20.72	20.13	20.29	35,671
05 Apr 17	20.25000 +0.80	20.47	19.50	19.63	20,191
04 Apr 17	19.45000 -0.67	21.12	19.00	20.15	45,032
03 Apr 17	20.12000 +0.17	20.19	19.80	20.12	20,491
31 Mar 17	19.95000 -0.62	20.76	19.95	20.50	29,867
30 Mar 17	20.57000 +1.05	21.70	19.70	19.75	60,407
29 Mar 17	19.52000 +0.01	19.76	19.50	19.71	18,860
28 Mar 17	19.51000 -0.07	20.91	19.35	19.63	40,221
27 Mar 17	19.58000 +0.57	19.63	18.91	18.98	59,584
24 Mar 17	19.01000 +0.30	19.17	18.80	18.94	40,419
23 Mar 17	18.71000 -0.04	19.50	18.51	18.77	47,098
22 Mar 17	18.75000 -0.68	19.04	18.58	18.92	36,423
21 Mar 17	19.43000 +0.67	19.99	18.86	19.99	31,269
20 Mar 17	18.76000 -0.24	20.47	18.50	19.50	127,413
17 Mar 17	19.00000 +0.01	19.46	18.73	18.96	32,662
16 Mar 17	18.99000 -1.55	20.25	18.70	20.15	144,472
15 Mar 17	20.54000 +4.54	21.77	16.04	16.19	135,842
14 Mar 17	16.00000 +0.03	16.67	15.74	15.90	108,690
13 Mar 17	15.97000 +1.81	16.00	14.50	14.50	210,381
10 Mar 17	14.16000 -0.09	14.34	14.15	14.26	47,221
09 Mar 17	14.25000 -0.11	14.68	14.16	14.53	20,235
08 Mar 17	14.36000 +0.08	14.94	14.36	14.42	183,091
07 Mar 17	14.28000 -0.57	15.18	14.28	15.18	216,163
06 Mar 17	14.85000 +1.74	14.85	13.20	13.66	333,321
03 Mar 17	13.11000 +0.26	14.33	13.00	13.65	264,800
02 Mar 17	12.85000 -0.05	13.52	12.62	13.00	92,250
01 Mar 17	12.90000 +0.16	13.00	12.73	13.00	57,207
28 Feb 17	12.74000 -0.64	13.68	12.73	13.51	27,236
27 Feb 17	13.38000 +0.04	13.50	13.37	13.46	11,479
24 Feb 17	13.34000 -0.06	13.82	13.00	13.00	1,601
23 Feb 17	13.40000 +0.00	13.40	13.40	13.40	3,776
22 Feb 17	13.40000 +0.08	13.61	13.26	13.28	7,526
21 Feb 17	13.32000 -0.06	13.40	13.30	13.40	3,582
17 Feb 17	13.38000 -0.02	13.40	13.35	13.40	3,276
16 Feb 17	13.40000 -0.13	13.41	13.36	13.41	9,747
15 Feb 17	13.53000 +0.00	13.68	13.53	13.62	3,516
14 Feb 17	13.53000 +0.04	13.64	13.44	13.50	27,410
13 Feb 17	13.49000 -0.10	13.76	13.49	13.54	5,662
10 Feb 17	13.59000 -0.11	13.64	13.49	13.51	701
09 Feb 17	13.70000 +0.20	13.70	13.51	13.51	1,847
08 Feb 17	13.50000 -0.24	13.78	13.50	13.67	10,708
07 Feb 17	13.74000 +0.10	13.99	13.64	13.78	13,042
06 Feb 17	13.64000 -0.33	13.89	13.64	13.81	32,246
03 Feb 17	13.97000 -0.01	14.02	13.80	13.99	7,834
02 Feb 17	13.98000 +0.02	14.17	13.73	14.15	8,318
01 Feb 17	13.96000 -0.13	14.20	13.86	13.86	25,729
31 Jan 17	14.09000 -0.03	14.60	13.75	13.92	9,033
30 Jan 17	14.12000 +0.25	14.33	14.03	14.03	3,092
27 Jan 17	13.87000 +0.28	13.87	13.69	13.70	3,928
26 Jan 17	13.59000 -0.38	13.85	13.50	13.85	17,141
25 Jan 17	13.97000 +0.77	14.15	13.75	14.15	9,628
24 Jan 17	13.20000 -0.43	14.06	13.20	13.71	13,502
23 Jan 17	13.63000 -0.26	14.49	13.60	14.49	25,797
20 Jan 17	13.89000 +0.06	14.00	13.51	14.00	8,978
19 Jan 17	13.83000 -0.02	14.10	13.55	13.82	16,098
18 Jan 17	13.85000 +0.05	14.00	13.78	13.93	7,742
17 Jan 17	13.80000 -0.01	14.12	13.57	13.68	16,883
13 Jan 17	13.81000 -0.01	14.06	13.78	14.05	2,320
12 Jan 17	13.82500 -0.15	15.01	13.82	13.87	56,065
11 Jan 17	13.97000 +0.27	14.00	13.60	13.73	13,128
10 Jan 17	13.70000 +0.06	16.00	13.55	13.86	34,203
09 Jan 17	13.64000 -0.36	14.45	13.56	14.29	506,602
06 Jan 17	14.00000 -0.29	14.50	13.75	14.02	19,958
05 Jan 17	14.29000 -0.01	14.35	13.66	14.23	60,616
04 Jan 17	14.30000 -0.65	14.80	14.17	14.80	57,129
03 Jan 17	14.95000 +1.38	14.95	14.19	14.20	5,774
30 Dec 16	13.57000 -0.14	14.88	13.52	14.26	41,330
29 Dec 16	13.71000 -0.21	14.10	13.63	13.87	15,878
28 Dec 16	13.92090 -0.18	14.29	13.75	14.14	8,645
27 Dec 16	14.10000 +0.25	14.20	13.70	14.00	9,715
23 Dec 16	13.85500 -0.38	14.09	13.18	14.09	7,219
22 Dec 16	14.23000 +0.23	14.23	13.95	14.00	2,717
21 Dec 16	14.00000 -0.30	14.25	14.00	14.23	6,632
20 Dec 16	14.30000 +0.11	14.30	13.43	14.07	57,167
19 Dec 16	14.19000 +0.16	14.19	13.70	14.00	54,339
16 Dec 16	14.03000 -0.62	14.77	14.00	14.77	22,867
15 Dec 16	14.65000 -0.11	14.94	14.20	14.83	36,082
14 Dec 16	14.76000 +0.09	14.94	14.72	14.93	1,657
13 Dec 16	14.67000 +0.90	14.68	13.97	14.02	14,451
12 Dec 16	13.77000 -0.23	14.29	13.75	13.86	40,234
09 Dec 16	14.00000 -0.49	14.47	13.90	14.00	34,986
08 Dec 16	14.49000 -0.30	14.76	13.95	14.76	7,229
07 Dec 16	14.79000 -0.15	14.84	14.56	14.81	19,793
06 Dec 16	14.94000 +0.07	14.98	14.53	14.98	27,794
05 Dec 16	14.87000 +0.51	15.57	14.50	14.50	37,080
02 Dec 16	14.36000 +0.74	16.06	13.58	14.09	32,982
01 Dec 16	13.62000 -0.22	14.02	13.51	13.84	26,270
30 Nov 16	13.84000 +0.84	13.97	12.92	12.92	16,939
29 Nov 16	13.00000 +0.00	13.17	12.95	13.17	23,081
28 Nov 16	13.00000 +0.43	13.00	12.58	13.00	38,104
25 Nov 16	12.57000 +0.00	12.57	12.57	12.57	101
23 Nov 16	12.57000 +0.02	12.57	12.37	12.37	33,197
22 Nov 16	12.55000 +0.06	12.57	12.24	12.45	26,150
21 Nov 16	12.49000 +0.18	12.66	12.19	12.29	34,792
18 Nov 16	12.31000 +0.30	12.98	11.92	12.00	49,760
17 Nov 16	12.01000 +0.05	12.36	11.90	12.20	17,590
16 Nov 16	11.96000 +0.16	12.30	11.81	11.81	17,683
15 Nov 16	11.80000 -0.35	12.30	11.78	12.18	7,803
14 Nov 16	12.15000 +0.05	12.38	11.82	12.00	17,756
11 Nov 16	12.10000 -0.43	13.00	12.01	12.48	6,145
10 Nov 16	12.53000 -1.26	13.20	11.64	13.20	28,612
09 Nov 16	13.79000 +2.01	13.80	11.75	11.80	15,456
08 Nov 16	11.78000 -0.08	11.93	11.72	11.89	4,999
07 Nov 16	11.86000 -0.14	12.12	11.79	12.00	14,701
04 Nov 16	12.00000 +0.08	12.00	11.90	11.99	36,704
03 Nov 16	11.92000 -0.13	12.09	11.80	11.96	74,158
02 Nov 16	12.05000 +0.11	12.37	11.82	12.36	39,445
01 Nov 16	11.94000 -0.12	12.18	11.80	12.18	7,088
31 Oct 16	12.06000 +0.18	12.39	11.81	12.38	12,020
28 Oct 16	11.88000 +0.06	12.41	11.65	11.73	118,772
27 Oct 16	11.82000 +0.06	11.97	11.40	11.97	19,190
26 Oct 16	11.76000 -0.03	11.76	11.56	11.59	34,115
25 Oct 16	11.79000 +0.16	11.84	11.54	11.55	115,882
24 Oct 16	11.63000 -0.04	11.84	11.47	11.84	93,942
21 Oct 16	11.67000 +0.04	11.80	11.48	11.50	344,333
20 Oct 16	11.63000 +0.13	11.70	11.44	11.44	102,027
19 Oct 16	11.50000 -0.04	11.55	11.40	11.51	100,740
18 Oct 16	11.54000 +0.15	11.73	11.23	11.23	105,086
17 Oct 16	11.39000 +0.09	11.54	11.11	11.21	73,886
14 Oct 16	11.30000 -0.10	11.48	10.61	11.35	34,367
13 Oct 16	11.40000 +0.14	11.60	11.11	11.29	170,789
12 Oct 16	11.26000 -0.33	11.65	11.26	11.54	286,999
11 Oct 16	11.59000 -0.18	11.77	11.34	11.66	141,314
10 Oct 16	11.77000 -0.04	11.95	11.63	11.77	198,911
07 Oct 16	11.81000 -0.10	12.05	11.80	12.01	202,453
06 Oct 16	11.91000 -0.26	12.30	11.91	12.07	178,833
05 Oct 16	12.17000 +0.07	12.26	12.00	12.10	54,376
04 Oct 16	12.10000 +0.11	12.21	11.95	11.98	86,187
03 Oct 16	11.99000 +0.09	12.10	11.89	12.00	26,413
30 Sep 16	11.90000 -0.10	12.05	11.90	11.98	28,330
29 Sep 16	12.00000 -0.10	12.48	11.97	12.15	24,414
28 Sep 16	12.09500 +0.03	12.26	11.81	12.16	10,604
27 Sep 16	12.06000 -0.11	12.30	11.87	12.26	53,361
26 Sep 16	12.17000 -0.11	12.48	11.88	12.09	101,102
23 Sep 16	12.28000 +0.18	12.28	11.88	12.27	14,827
22 Sep 16	12.10000 -0.15	12.35	12.04	12.22	7,519
21 Sep 16	12.24720 +0.06	12.25	12.25	12.25	210
20 Sep 16	12.19000 -0.10	12.26	12.05	12.25	55,864
19 Sep 16	12.29000 -0.18	12.35	12.08	12.31	61,071
16 Sep 16	12.47000 +0.09	12.47	12.31	12.33	23,794
15 Sep 16	12.38000 -0.06	12.45	12.36	12.44	21,031
14 Sep 16	12.43800 -0.06	12.64	12.36	12.50	38,666
13 Sep 16	12.50000 +0.00	12.55	12.36	12.50	39,617
12 Sep 16	12.50000 +0.00	12.53	12.45	12.50	9,212
09 Sep 16	12.50000 +0.00	12.60	12.37	12.40	22,736
08 Sep 16	12.50000 -0.01	12.56	12.41	12.51	25,423
07 Sep 16	12.51000 -0.02	12.70	12.39	12.63	8,825
06 Sep 16	12.53000 -0.01	12.67	12.37	12.46	82,334
02 Sep 16	12.54000 +0.10	12.69	12.40	12.45	16,008
01 Sep 16	12.44500 -0.01	12.56	12.41	12.49	26,374
31 Aug 16	12.45000 +0.03	12.79	12.34	12.65	40,395
30 Aug 16	12.42000 -0.58	12.75	12.33	12.47	68,282
29 Aug 16	12.99990 +0.05	13.05	12.58	12.87	2,256
26 Aug 16	12.95000 +0.25	13.05	12.58	12.61	4,923
25 Aug 16	12.70000 +0.00	12.70	12.35	12.60	69,738
24 Aug 16	12.70000 -0.02	12.73	12.34	12.62	41,062
23 Aug 16	12.72000 +0.22	13.00	12.34	12.67	18,954
22 Aug 16	12.50000 +0.08	12.63	12.28	12.59	45,383
19 Aug 16	12.42000 -0.33	12.74	12.26	12.68	145,625
18 Aug 16	12.75000 -0.05	12.80	12.40	12.80	39,518
17 Aug 16	12.80000 +0.09	12.88	12.56	12.75	67,304
16 Aug 16	12.71000 -0.23	12.90	12.40	12.80	47,788
15 Aug 16	12.94000 -0.20	12.94	12.48	12.60	55,951
12 Aug 16	13.14000 +0.31	13.18	12.15	12.15	63,033
11 Aug 16	12.83000 -0.10	12.99	12.64	12.99	48,988
10 Aug 16	12.93000 -0.09	13.00	12.90	13.00	98,664
09 Aug 16	13.01900 +0.00	13.04	13.00	13.01	8,005
08 Aug 16	13.02000 -0.01	13.15	12.95	13.07	8,182
05 Aug 16	13.03000 +0.02	13.10	12.95	12.95	14,955
04 Aug 16	13.01000 +0.01	13.11	13.00	13.07	7,945
03 Aug 16	13.00100 -0.09	13.01	12.94	13.00	21,617
02 Aug 16	13.09000 -0.10	13.30	13.01	13.27	10,027
01 Aug 16	13.19000 +0.06	13.32	12.98	13.13	74,150
29 Jul 16	13.13000 +0.02	13.13	12.90	13.13	9,520
28 Jul 16	13.11000 -0.07	13.11	12.92	12.92	1,134
27 Jul 16	13.18000 +0.10	13.18	12.89	13.02	6,142
26 Jul 16	13.08500 +0.01	13.23	12.99	13.05	8,587
25 Jul 16	13.08000 +0.15	13.10	12.97	12.97	13,138
22 Jul 16	12.93000 -0.07	13.13	12.93	13.00	4,085
21 Jul 16	13.00000 -0.01	13.11	13.00	13.01	2,115
20 Jul 16	13.01000 +0.01	13.28	13.00	13.09	3,604
19 Jul 16	13.00000 -0.29	13.52	12.96	13.18	10,719
18 Jul 16	13.29000 -0.19	13.35	13.13	13.35	1,643
15 Jul 16	13.48000 -0.02	13.48	13.01	13.01	1,384
14 Jul 16	13.50000 +0.47	13.54	13.09	13.09	9,758
13 Jul 16	13.03000 +0.04	13.27	12.95	13.01	2,040
12 Jul 16	12.99000 -0.36	13.29	12.95	13.29	95,090
11 Jul 16	13.35500 -0.41	13.55	13.00	13.50	14,026
08 Jul 16	13.76000 +0.42	13.89	13.07	13.28	6,592
07 Jul 16	13.34000 +0.26	13.36	12.99	13.04	73,469
06 Jul 16	13.08000 -0.24	13.08	12.99	13.03	4,708
05 Jul 16	13.32000 +0.17	13.40	12.99	13.02	13,984
01 Jul 16	13.15000 +0.00	13.22	13.02	13.15	61,011
30 Jun 16	13.15000 -0.13	13.29	12.99	13.11	24,464
29 Jun 16	13.28000 +0.22	13.28	12.99	13.12	8,653
28 Jun 16	13.05760 +0.11	13.11	12.97	12.98	3,331
27 Jun 16	12.95000 -0.28	13.36	12.95	13.36	12,339
24 Jun 16	13.22500 -0.59	13.70	13.00	13.00	16,290
23 Jun 16	13.81610 +0.03	13.82	13.81	13.81	927
22 Jun 16	13.78760 +0.06	14.00	13.79	13.97	628
21 Jun 16	13.73000 +0.03	13.90	13.70	13.80	1,535
20 Jun 16	13.70000 -0.30	14.18	13.70	14.18	4,855
17 Jun 16	14.00000 +0.53	14.00	13.48	13.48	27,141
16 Jun 16	13.47000 -0.71	14.18	13.47	14.18	27,647
15 Jun 16	14.18000 +0.82	14.20	13.64	13.97	25,752
14 Jun 16	13.36000 -0.05	13.65	13.36	13.50	71,546
13 Jun 16	13.41000 -0.54	14.18	13.41	13.95	50,061
10 Jun 16	13.95000 +0.15	14.08	13.80	13.85	17,849
09 Jun 16	13.80000 -0.22	14.49	13.80	13.97	1,069
08 Jun 16	14.02000 +0.27	14.29	13.88	13.90	28,942
07 Jun 16	13.75000 +0.22	13.90	13.66	13.82	12,566
06 Jun 16	13.53000 +0.07	13.80	13.50	13.50	18,574
03 Jun 16	13.46000 -0.05	13.73	13.28	13.44	49,919
02 Jun 16	13.51000 +0.06	13.64	13.50	13.50	106,639
01 Jun 16	13.45000 +0.93	13.50	13.30	13.50	20,785
31 May 16	12.52000 -0.58	13.50	12.52	13.27	21,149
27 May 16	13.10000 +0.57	13.14	12.87	12.87	10,957
26 May 16	12.53000 +0.01	12.78	12.50	12.50	6,791
25 May 16	12.52000 +0.02	12.67	12.50	12.50	4,452
24 May 16	12.50000 +0.00	12.74	12.31	12.39	46,203
23 May 16	12.50000 +0.18	12.73	12.45	12.50	5,221
20 May 16	12.32000 -0.36	12.54	12.32	12.50	7,714
19 May 16	12.68000 +0.20	12.77	12.10	12.41	62,107
18 May 16	12.48000 -0.04	12.70	12.37	12.53	19,456
17 May 16	12.52000 -0.25	12.90	12.50	12.51	4,895
16 May 16	12.77000 +0.27	12.80	12.39	12.53	29,302
13 May 16	12.50000 -0.30	12.90	12.50	12.53	11,954
12 May 16	12.80000 -0.22	12.90	12.80	12.86	2,690
11 May 16	13.02000 +0.09	13.15	13.00	13.00	40,136
10 May 16	12.93000 -0.25	13.45	12.87	13.45	35,873
09 May 16	13.18000 -0.62	13.38	12.54	12.59	9,385
06 May 16	13.80000 +1.30	13.80	12.65	12.65	16,413
05 May 16	12.50000 -0.58	13.24	12.20	13.18	9,954
04 May 16	13.08000 +0.08	13.08	12.23	12.43	80,358
03 May 16	13.00000 +0.05	13.00	12.35	12.50	20,834
02 May 16	12.95000 -0.15	13.15	9.80	13.15	50,100
29 Apr 16	13.10000 -0.23	13.25	12.72	13.20	60,131
28 Apr 16	13.33000 -0.07	13.43	13.10	13.40	44,370
27 Apr 16	13.40000 -0.05	13.45	13.40	13.40	9,845
26 Apr 16	13.45000 +0.04	13.47	13.38	13.40	18,421
25 Apr 16	13.41000 +0.01	13.49	13.30	13.40	51,588
22 Apr 16	13.40000 +0.00	13.45	13.30	13.40	64,937
21 Apr 16	13.40000 -0.12	13.51	13.40	13.40	31,554
20 Apr 16	13.52000 +0.17	13.81	13.35	13.40	182,367
19 Apr 16	13.35000 -0.13	13.50	13.35	13.46	19,124
18 Apr 16	13.48000 +0.00	13.65	13.48	13.54	27,310
15 Apr 16	13.48000 +0.02	13.54	13.47	13.49	16,486
14 Apr 16	13.46000 +0.05	13.61	13.37	13.61	11,233
13 Apr 16	13.41000 +0.04	13.68	13.41	13.64	35,327
12 Apr 16	13.37000 +0.06	14.70	13.35	13.35	110,641
11 Apr 16	13.31000 +0.01	13.49	13.30	13.36	261,286
08 Apr 16	13.30000 +0.00	13.50	13.30	13.50	11,354
07 Apr 16	13.30000 -0.04	13.49	13.02	13.02	40,361
06 Apr 16	13.34000 +0.09	13.50	13.21	13.50	177,091
05 Apr 16	13.25000 -0.16	13.41	13.24	13.41	63,693
04 Apr 16	13.41000 -0.09	13.56	13.30	13.40	54,543
01 Apr 16	13.50000 +0.30	13.54	13.21	13.50	43,712
31 Mar 16	13.20000 -0.05	13.35	13.20	13.20	49,642
30 Mar 16	13.25000 -0.08	13.35	13.23	13.34	60,182
29 Mar 16	13.33000 -0.03	13.42	13.30	13.35	47,953
28 Mar 16	13.36000 -0.13	13.50	13.20	13.50	26,973
24 Mar 16	13.49000 +0.11	13.54	13.35	13.50	67,712
23 Mar 16	13.38000 +0.00	13.50	13.35	13.35	93,375
22 Mar 16	13.38000 -0.12	13.50	13.21	13.21	150,075
21 Mar 16	13.50000 +0.00	13.75	13.35	13.50	137,757
18 Mar 16	13.50000 +0.10	13.50	13.30	13.42	299,543
17 Mar 16	13.40000 +0.00	14.20	13.02	13.50	2,254,385