FUNDMANAGER.co.uk

International Seaways, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	104.76000 -0.07	107.20	103.50	103.91	905,825
19 Oct 26	104.83000 -5.16	112.00	101.58	110.74	1,099,267
16 Oct 26	109.99000 -3.12	117.52	109.50	115.50	840,031
15 Oct 26	113.11000 -5.63	118.50	112.36	113.42	808,047
14 Oct 26	118.74000 -6.30	126.27	115.14	125.92	993,603
13 Oct 26	125.04000 +0.82	125.35	122.65	123.26	558,096
12 Oct 26	124.22000 +4.40	125.40	122.40	123.14	627,219
09 Oct 26	119.82000 -2.00	122.75	119.19	121.48	560,035
08 Oct 26	121.82000 +4.88	121.82	117.79	119.21	1,055,208
07 Oct 26	116.94000 +0.48	119.11	116.50	117.04	692,269
06 Oct 26	116.46000 -0.14	118.14	113.50	115.00	788,938
05 Oct 26	116.60000 +0.79	120.00	112.63	119.49	1,086,196
02 Oct 26	115.81000 +1.21	116.13	112.70	113.40	762,911
01 Oct 26	114.60000 +4.46	114.73	109.20	109.50	607,861
30 Sep 26	110.14000 -0.10	114.79	109.88	112.05	856,989
29 Sep 26	110.24000 +1.93	110.96	106.77	107.00	469,514
28 Sep 26	108.31000 +2.67	109.32	106.80	107.65	678,563
25 Sep 26	105.64000 +0.79	107.50	103.50	104.71	498,407
24 Sep 26	104.85000 +2.89	105.99	100.77	101.84	786,977
23 Sep 26	101.96000 -1.99	104.24	99.45	104.00	601,774
22 Sep 26	103.95000 -5.15	106.50	102.23	104.71	1,007,165
21 Sep 26	109.10000 -2.05	112.82	107.56	109.01	889,111
18 Sep 26	111.15000 +0.62	113.14	109.31	112.18	1,768,807
17 Sep 26	110.53000 +1.15	113.13	108.40	109.13	635,844
16 Sep 26	109.38000 +1.64	111.94	107.59	108.00	809,355
15 Sep 26	107.74000 +1.90	109.80	105.29	105.80	1,045,928
14 Sep 26	105.84000 +2.19	106.70	102.61	103.65	972,903
11 Sep 26	103.65000 +1.51	105.00	101.56	101.88	1,029,241
10 Sep 26	102.14000 -2.48	102.24	99.62	99.94	542,259
09 Sep 26	104.62000 +0.81	105.67	103.00	104.50	643,697
08 Sep 26	103.81000 -0.69	106.73	102.89	105.69	828,608
04 Sep 26	104.50000 +2.26	105.50	102.21	102.21	741,540
03 Sep 26	102.24000 +1.05	103.03	100.10	101.98	558,401
02 Sep 26	101.19000 +1.43	101.55	99.12	99.82	603,584
01 Sep 26	99.76000 +1.12	102.10	98.89	100.36	577,938
31 Aug 26	98.64000 -0.17	101.66	97.64	101.66	841,613
28 Aug 26	98.81000 -0.45	101.20	98.41	99.28	463,762
27 Aug 26	99.26000 +5.59	100.09	94.30	95.08	551,656
26 Aug 26	93.67000 -5.38	97.34	93.14	97.34	616,307
25 Aug 26	99.05000 -0.90	100.21	98.46	99.45	357,806
24 Aug 26	99.95000 +0.43	101.14	99.01	99.01	407,585
21 Aug 26	99.52000 +0.16	102.36	98.96	100.44	486,597
20 Aug 26	99.36000 -0.35	100.05	97.89	99.50	393,222
19 Aug 26	99.71000 +0.94	100.50	98.85	100.00	388,365
18 Aug 26	98.77000 +0.41	99.68	97.13	99.17	540,912
17 Aug 26	98.36000 +1.31	99.43	97.05	97.85	571,013
14 Aug 26	97.05000 +1.90	97.64	95.02	95.63	356,260
13 Aug 26	95.15000 +2.77	96.43	93.22	93.56	397,037
12 Aug 26	92.38000 +3.32	93.09	88.62	89.00	736,318
11 Aug 26	89.06000 -1.34	91.97	86.13	91.97	715,415
10 Aug 26	90.40000 -2.01	94.50	89.67	93.25	816,691
07 Aug 26	92.41000 -0.80	95.39	91.36	92.94	627,910
06 Aug 26	93.21000 +2.50	94.96	91.80	92.51	427,958
05 Aug 26	90.71000 -1.86	93.68	90.01	93.11	403,034
04 Aug 26	92.57000 -2.66	95.05	91.76	95.05	538,494
03 Aug 26	95.23000 -0.95	98.23	93.91	96.17	455,242
31 Jul 26	96.18000 +0.97	97.07	95.00	95.41	343,803
30 Jul 26	95.21000 +0.66	95.54	92.51	93.78	427,255
29 Jul 26	94.55000 +0.95	95.65	92.84	94.31	530,449
28 Jul 26	93.60000 +2.91	94.31	90.43	91.13	511,214
27 Jul 26	90.69000 -1.59	92.06	88.92	90.00	533,111
24 Jul 26	92.28000 +0.93	93.48	91.25	91.25	487,339
23 Jul 26	91.35000 +2.44	91.60	88.92	89.50	577,618
22 Jul 26	88.91000 -1.56	90.50	88.73	90.37	422,978
21 Jul 26	90.47000 +2.07	92.07	88.36	89.52	762,695
20 Jul 26	88.40000 +1.64	90.08	87.88	88.00	405,584
17 Jul 26	86.76000 -1.47	87.56	84.63	87.56	394,014
16 Jul 26	88.23000 -0.42	90.91	87.29	88.00	437,469
15 Jul 26	88.65000 +0.53	88.89	85.07	87.49	406,362
14 Jul 26	88.12000 +1.95	90.91	86.71	88.10	508,725
13 Jul 26	86.17000 -2.31	90.17	86.05	90.00	406,378
10 Jul 26	88.48000 +5.50	88.54	83.28	83.98	383,178
09 Jul 26	82.98000 -5.22	87.66	80.97	87.46	562,371
08 Jul 26	88.20000 +2.97	88.55	85.07	85.23	457,304
07 Jul 26	85.23000 -0.03	87.17	84.09	85.50	577,602
06 Jul 26	85.26000 +2.86	86.75	81.52	82.40	458,145
02 Jul 26	82.40000 +4.62	82.93	79.37	80.44	484,888
01 Jul 26	77.78000 +1.19	78.64	75.87	75.87	464,861
30 Jun 26	76.59000 -1.22	78.29	75.05	77.25	732,419
29 Jun 26	77.81000 -1.70	80.95	76.68	78.55	860,151
26 Jun 26	79.51000 -1.98	82.09	77.46	79.87	1,901,383
25 Jun 26	81.49000 -6.23	89.40	81.17	87.76	903,234
24 Jun 26	87.72000 -2.26	90.75	86.71	89.72	638,127
23 Jun 26	89.98000 +1.57	90.16	86.55	86.91	535,694
22 Jun 26	88.41000 +3.92	89.12	84.39	84.42	830,391
18 Jun 26	84.49000 +3.04	84.58	79.26	81.50	906,870
17 Jun 26	81.45000 -0.52	82.31	80.60	81.60	391,995
16 Jun 26	81.97000 +0.56	83.00	80.01	82.29	404,010
15 Jun 26	81.41000 -0.60	82.60	79.93	81.68	568,655
12 Jun 26	82.01000 -0.55	82.11	75.36	77.09	485,558
11 Jun 26	82.56000 -0.05	85.50	82.24	84.53	467,709
10 Jun 26	82.61000 +1.39	83.29	81.10	81.70	465,168
09 Jun 26	81.22000 -0.20	82.57	80.61	81.81	449,136
08 Jun 26	81.42000 +0.35	82.94	80.40	82.25	646,507
05 Jun 26	81.07000 +2.58	81.96	77.95	78.01	474,806
04 Jun 26	78.49000 +0.52	79.00	77.50	77.50	373,128
03 Jun 26	77.97000 -0.56	80.00	77.57	77.88	411,066
02 Jun 26	78.53000 -0.53	79.22	76.77	79.15	419,748
01 Jun 26	79.06000 +1.87	80.15	76.65	77.20	506,890
29 May 26	77.19000 +0.38	77.70	75.08	75.25	616,457
28 May 26	76.81000 -3.61	79.78	76.55	79.64	714,291
27 May 26	80.42000 -2.30	82.57	79.88	81.73	467,525
26 May 26	82.72000 -0.80	84.50	81.72	82.49	571,504
22 May 26	83.52000 -1.59	84.66	82.28	84.29	595,908
21 May 26	85.11000 -1.56	87.15	85.03	86.34	456,455
20 May 26	86.67000 +3.37	87.27	84.52	84.85	634,640
19 May 26	83.30000 -1.98	85.91	83.18	85.41	546,865
18 May 26	85.28000 +0.70	87.40	83.88	84.37	443,255
15 May 26	84.58000 -0.93	85.28	82.68	83.72	583,659
14 May 26	85.51000 +0.20	86.16	83.59	85.49	396,875
13 May 26	85.31000 -3.09	89.75	84.42	89.60	663,116
12 May 26	88.40000 -1.31	90.05	86.81	88.85	634,833
11 May 26	89.71000 -1.91	91.57	87.79	91.00	548,921
08 May 26	91.62000 +1.44	92.66	89.24	91.03	717,079
07 May 26	90.18000 +4.41	91.57	87.01	90.40	1,224,096
06 May 26	85.77000 -2.32	88.30	84.40	86.62	769,496
05 May 26	88.09000 +3.20	88.52	86.00	86.55	624,160
04 May 26	84.89000 -0.25	85.92	84.25	85.11	408,599
01 May 26	85.14000 +2.19	85.36	81.65	82.72	528,482
30 Apr 26	82.95000 +1.73	83.35	80.33	81.35	813,746
29 Apr 26	81.22000 -0.66	82.93	80.49	82.71	618,748
28 Apr 26	81.88000 +1.28	82.95	80.19	81.08	436,793
27 Apr 26	80.60000 +1.05	81.93	78.24	81.93	529,261
24 Apr 26	79.55000 +2.74	79.80	76.31	76.31	487,693
23 Apr 26	76.81000 +0.54	77.47	76.21	76.50	307,716
22 Apr 26	76.27000 +0.31	76.39	73.14	75.92	517,683
21 Apr 26	75.96000 -1.50	79.07	75.56	78.44	462,489
20 Apr 26	77.46000 +0.99	77.79	73.89	75.85	348,659
17 Apr 26	76.47000 +0.84	78.40	74.92	77.00	517,308
16 Apr 26	75.63000 +1.14	75.90	72.80	74.50	470,835
15 Apr 26	74.49000 +2.00	76.00	73.54	74.50	487,002
14 Apr 26	72.49000 -2.72	76.05	72.31	75.96	365,235
13 Apr 26	75.21000 +1.35	77.01	74.34	74.59	467,234
10 Apr 26	73.86000 -1.09	74.57	72.34	73.38	420,348
09 Apr 26	74.95000 -1.46	77.59	73.82	76.90	611,335
08 Apr 26	76.41000 +2.74	76.42	71.30	71.86	560,272
07 Apr 26	73.67000 -2.06	77.11	73.33	76.21	724,362
06 Apr 26	75.73000 +0.35	76.21	74.02	75.38	453,025
02 Apr 26	75.38000 +3.15	75.72	70.59	71.15	431,941
01 Apr 26	72.23000 -0.65	73.85	71.31	72.72	453,786
31 Mar 26	72.88000 +1.95	73.45	71.16	71.29	502,183
30 Mar 26	70.93000 -0.23	72.49	69.83	71.74	684,744
27 Mar 26	71.16000 +1.15	71.37	68.95	69.05	312,057
26 Mar 26	70.01000 -0.26	72.05	69.82	71.03	351,013
25 Mar 26	70.27000 -2.88	72.56	69.40	71.88	410,116
24 Mar 26	73.15000 +3.15	73.61	70.56	70.96	439,691
23 Mar 26	70.00000 +2.25	70.40	67.31	67.76	495,110
20 Mar 26	67.75000 -3.79	70.55	67.31	70.54	1,123,381
19 Mar 26	71.54000 +2.20	71.94	67.64	68.29	519,509
18 Mar 26	69.34000 +1.61	70.95	68.24	68.89	741,280
17 Mar 26	67.73000 -0.90	69.68	67.14	69.68	516,043
16 Mar 26	68.63000 +2.72	68.72	66.44	66.50	547,839
13 Mar 26	65.91000 -0.83	66.96	65.42	66.34	478,342
12 Mar 26	66.74000 -3.68	69.57	66.64	69.57	740,994
11 Mar 26	70.42000 -2.95	72.71	69.67	72.71	612,883
10 Mar 26	73.37000 -2.39	76.76	73.04	75.04	780,865
09 Mar 26	75.76000 +3.35	77.44	73.50	74.00	1,598,880
06 Mar 26	72.41000 -0.14	72.70	70.01	71.18	608,661
05 Mar 26	72.55000 -2.89	74.79	71.40	74.52	911,556
04 Mar 26	75.44000 -0.17	76.11	73.50	74.02	694,912
03 Mar 26	75.61000 -0.89	76.82	72.98	73.50	893,298
02 Mar 26	76.50000 +0.97	78.51	74.09	78.32	1,165,599
27 Feb 26	75.53000 +3.02	75.64	72.12	73.39	1,171,337
26 Feb 26	72.51000 +2.99	72.73	68.88	71.60	840,154
25 Feb 26	69.52000 -0.26	70.37	69.02	70.00	658,939
24 Feb 26	69.78000 +2.72	69.95	67.15	67.71	511,780
23 Feb 26	67.06000 -0.41	67.40	65.87	66.80	414,452
20 Feb 26	67.47000 +0.44	67.49	65.88	66.64	518,760
19 Feb 26	67.03000 +1.66	67.45	65.42	66.00	481,130
18 Feb 26	65.37000 +0.95	66.68	64.92	65.09	672,308
17 Feb 26	64.42000 +0.47	64.68	62.79	63.29	306,551
13 Feb 26	63.95000 +1.88	63.95	61.96	62.10	343,517
12 Feb 26	62.07000 -0.80	63.59	61.69	63.19	464,005
11 Feb 26	62.87000 +2.23	62.96	61.04	61.85	506,340
10 Feb 26	60.64000 -0.38	61.04	60.26	60.50	468,195
09 Feb 26	61.02000 -0.04	61.56	60.59	60.98	367,059
06 Feb 26	61.06000 +2.44	61.25	58.64	58.64	323,068
05 Feb 26	58.62000 -0.34	59.99	58.00	58.36	436,738
04 Feb 26	58.96000 -2.06	61.05	58.73	61.05	576,687
03 Feb 26	61.02000 +0.64	61.20	59.00	60.75	409,061
02 Feb 26	60.38000 +0.73	60.83	58.19	58.56	412,290
30 Jan 26	59.65000 +0.33	60.43	58.60	58.63	758,595
29 Jan 26	59.32000 -0.34	60.59	58.20	60.46	631,392
28 Jan 26	59.66000 +2.21	60.00	57.69	57.72	531,963
27 Jan 26	57.45000 +0.38	58.11	56.90	56.90	472,190
26 Jan 26	57.07000 -0.19	58.89	56.83	57.98	578,283
23 Jan 26	57.26000 +0.96	58.98	57.06	58.43	515,514
22 Jan 26	56.30000 -1.77	58.06	55.83	57.95	497,526
21 Jan 26	58.07000 +1.82	58.25	56.72	57.18	610,353
20 Jan 26	56.25000 -0.12	56.71	55.48	56.00	427,895
16 Jan 26	56.37000 +0.59	57.09	55.59	56.31	428,773
15 Jan 26	55.78000 -0.68	57.09	54.27	57.06	443,819
14 Jan 26	56.46000 +0.61	57.35	55.74	56.70	557,909
13 Jan 26	55.85000 +1.39	56.91	55.08	55.08	676,278
12 Jan 26	54.46000 +0.05	55.25	53.81	54.92	671,347
09 Jan 26	54.41000 -0.10	54.67	53.30	54.66	489,302
08 Jan 26	54.51000 +0.40	54.60	53.15	54.14	667,384
07 Jan 26	54.11000 +5.65	54.27	49.73	50.25	1,107,551
06 Jan 26	48.46000 +1.65	48.91	47.06	47.99	725,462
05 Jan 26	46.81000 -0.18	48.45	46.79	47.43	675,400
02 Jan 26	46.99000 -1.56	48.20	46.09	48.20	494,480
31 Dec 25	48.55000 +0.19	49.02	48.05	49.02	301,826
30 Dec 25	48.36000 -0.79	49.45	48.26	49.33	274,523
29 Dec 25	49.15000 +0.61	49.37	48.13	48.45	288,873
26 Dec 25	48.54000 +0.53	48.76	47.83	48.19	204,066
24 Dec 25	48.01000 +0.14	48.32	47.63	47.76	214,181
23 Dec 25	47.87000 -0.89	48.71	47.62	48.71	441,369
22 Dec 25	48.76000 +0.39	49.35	48.35	48.68	442,559
19 Dec 25	48.37000 +0.25	48.71	47.59	47.93	1,158,827
18 Dec 25	48.12000 -0.99	48.85	47.71	48.64	399,620
17 Dec 25	49.11000 +1.06	49.30	48.32	49.01	705,994
16 Dec 25	48.05000 -0.78	48.58	47.86	48.51	546,480
15 Dec 25	48.83000 +0.28	48.92	48.02	48.26	445,262
12 Dec 25	48.55000 -0.36	48.85	48.03	48.48	391,647
11 Dec 25	48.91000 -0.41	49.90	48.32	49.29	648,441
10 Dec 25	49.32000 -0.20	49.72	48.30	49.62	475,286
09 Dec 25	49.52000 -2.09	50.66	49.45	50.66	387,609
08 Dec 25	51.61000 +0.48	52.15	51.01	51.64	713,388
05 Dec 25	51.13000 -0.50	52.31	51.03	51.57	519,530
04 Dec 25	51.63000 -0.74	52.22	51.07	52.20	501,751
03 Dec 25	52.37000 +0.83	53.22	52.07	52.21	501,263
02 Dec 25	51.54000 +0.05	51.72	50.50	51.24	522,723
01 Dec 25	51.49000 -1.48	53.23	51.38	53.18	446,410
28 Nov 25	52.97000 -0.12	53.70	52.38	52.99	319,238
26 Nov 25	53.09000 -0.75	54.19	53.08	53.57	806,496
25 Nov 25	53.84000 -0.64	54.52	53.48	53.80	460,638
24 Nov 25	54.48000 -0.01	54.61	52.65	54.23	666,313
21 Nov 25	54.49000 +1.48	54.77	52.71	53.54	395,474
20 Nov 25	53.01000 -0.75	55.18	52.97	54.06	447,346
19 Nov 25	53.76000 -0.92	54.24	53.01	53.53	413,670
18 Nov 25	54.68000 +1.08	54.95	52.70	53.09	461,347
17 Nov 25	53.60000 -0.38	54.25	53.31	53.58	410,866
14 Nov 25	53.98000 +0.39	53.98	52.23	53.12	423,895
13 Nov 25	53.59000 +0.05	54.62	53.34	54.11	477,864
12 Nov 25	53.54000 +0.38	53.99	53.23	53.43	617,406
11 Nov 25	53.16000 -0.47	54.08	52.94	53.87	442,309
10 Nov 25	53.63000 +0.32	54.38	53.05	53.35	545,674
07 Nov 25	53.31000 +0.94	53.46	51.92	52.25	592,230
06 Nov 25	52.37000 +2.23	53.90	51.31	52.00	1,238,313
05 Nov 25	50.14000 +0.94	50.39	48.80	49.43	412,063
04 Nov 25	49.20000 -1.22	49.80	48.75	49.11	495,781
03 Nov 25	50.42000 -0.81	51.15	50.11	51.13	456,994
31 Oct 25	51.23000 +0.98	51.29	49.75	50.70	405,883
30 Oct 25	50.25000 -0.47	51.29	49.67	51.29	423,794
29 Oct 25	50.72000 +1.09	51.17	49.88	50.05	520,246
28 Oct 25	49.63000 +0.95	49.74	48.38	48.71	439,343
27 Oct 25	48.68000 +0.41	48.73	47.84	48.02	277,054
24 Oct 25	48.27000 -1.16	49.80	47.88	49.00	475,166
23 Oct 25	49.43000 +2.90	49.58	47.44	47.62	652,785
22 Oct 25	46.53000 +1.29	46.56	44.84	45.79	350,876
21 Oct 25	45.24000 -1.09	46.18	45.17	45.94	334,827
20 Oct 25	46.33000 +0.22	47.32	46.02	46.33	337,250
17 Oct 25	46.11000 +1.40	46.44	44.73	45.22	493,167
16 Oct 25	44.71000 +0.73	46.08	44.25	44.51	1,029,373
15 Oct 25	43.98000 +0.69	44.49	43.62	44.00	431,632
14 Oct 25	43.29000 -0.66	43.71	42.26	42.82	343,389
13 Oct 25	43.95000 +0.45	44.47	43.59	44.00	343,346
10 Oct 25	43.50000 -1.21	44.60	43.16	44.01	510,792
09 Oct 25	44.71000 +0.60	45.06	44.02	44.61	454,711
08 Oct 25	44.11000 -0.24	44.72	43.45	44.68	504,467
07 Oct 25	44.35000 -1.69	45.56	43.75	45.48	657,636
06 Oct 25	46.04000 -1.05	46.89	45.96	46.64	594,336
03 Oct 25	47.09000 +1.04	47.14	46.37	46.61	343,750
02 Oct 25	46.05000 -0.08	46.10	45.06	45.95	378,464
01 Oct 25	46.13000 +0.05	46.68	45.65	45.75	400,460
30 Sep 25	46.08000 -0.43	46.88	45.76	46.23	450,270
29 Sep 25	46.51000 -0.71	47.15	45.56	47.15	593,359
26 Sep 25	47.22000 -0.18	47.71	46.93	47.19	404,491
25 Sep 25	47.40000 -0.13	47.60	46.75	47.52	444,743
24 Sep 25	47.53000 -0.81	48.31	47.44	48.18	298,038
23 Sep 25	48.34000 +1.14	48.76	47.58	47.66	550,729
22 Sep 25	47.20000 -0.41	47.93	47.19	47.65	416,504
19 Sep 25	47.61000 -1.21	48.41	47.11	48.40	1,260,374
18 Sep 25	48.82000 -0.21	49.17	48.12	48.78	411,769
17 Sep 25	49.03000 +0.61	49.27	48.31	48.50	562,985
16 Sep 25	48.42000 -0.70	49.29	48.19	49.29	467,735
15 Sep 25	49.12000 +2.01	49.83	48.24	48.27	561,630
12 Sep 25	47.11000 +0.21	48.00	47.06	47.48	622,279
11 Sep 25	46.90000 +0.69	46.95	45.76	46.39	461,486
10 Sep 25	46.21000 -1.08	46.59	45.91	46.59	386,644
09 Sep 25	47.29000 -0.41	47.55	46.50	47.55	507,812
08 Sep 25	47.70000 +0.91	48.00	46.71	47.37	874,413
05 Sep 25	46.79000 +0.76	47.13	45.81	45.81	577,093
04 Sep 25	46.03000 +0.04	46.38	44.92	45.47	406,119
03 Sep 25	45.99000 +0.80	46.43	45.40	45.47	521,332
02 Sep 25	45.19000 -0.23	45.63	44.81	45.44	513,159
29 Aug 25	45.42000 +0.19	45.52	44.48	45.31	715,105
28 Aug 25	45.23000 +0.49	45.40	44.49	45.05	443,151
27 Aug 25	44.74000 +0.62	45.05	43.99	44.00	304,847
26 Aug 25	44.12000 -0.21	44.33	43.58	43.84	452,822
25 Aug 25	44.33000 -0.40	44.66	43.93	44.46	292,613
22 Aug 25	44.73000 +0.23	45.44	44.46	44.69	686,596
21 Aug 25	44.50000 +2.26	44.56	42.37	42.41	542,953
20 Aug 25	42.24000 +0.74	42.75	41.76	41.89	338,431
19 Aug 25	41.50000 -1.18	42.99	41.42	42.84	370,616
18 Aug 25	42.68000 +1.04	43.18	41.25	41.38	513,671
15 Aug 25	41.64000 +0.13	41.80	41.25	41.55	384,500
14 Aug 25	41.51000 -0.80	42.28	41.21	42.01	449,476
13 Aug 25	42.31000 +0.06	42.41	41.72	41.91	424,868
12 Aug 25	42.25000 +0.36	42.95	41.91	42.02	558,099
11 Aug 25	41.89000 -0.97	43.07	41.20	42.67	691,158
08 Aug 25	42.86000 -0.22	44.33	41.91	43.47	1,343,663
07 Aug 25	43.08000 -0.62	44.21	42.44	43.98	680,287
06 Aug 25	43.70000 +0.43	45.34	42.88	43.10	1,117,724
05 Aug 25	43.27000 +1.63	43.48	41.63	42.20	1,020,509
04 Aug 25	41.64000 +1.45	41.75	40.49	40.49	496,701
01 Aug 25	40.19000 +0.29	40.49	39.06	40.19	669,502
31 Jul 25	39.90000 -1.12	40.85	39.74	40.21	514,292
30 Jul 25	41.02000 -0.10	42.08	40.65	40.93	558,695
29 Jul 25	41.12000 +0.13	41.40	40.35	40.76	489,499
28 Jul 25	40.99000 +0.72	41.03	40.41	40.41	373,939
25 Jul 25	40.27000 -0.46	40.55	39.61	40.29	397,541
24 Jul 25	40.73000 +0.18	40.89	40.28	40.55	449,453
23 Jul 25	40.55000 +1.77	40.82	39.21	39.29	668,210
22 Jul 25	38.78000 +0.36	39.02	38.38	38.61	332,117
21 Jul 25	38.42000 -0.46	38.97	38.25	38.82	335,462
18 Jul 25	38.88000 -0.39	39.67	38.84	39.60	378,329
17 Jul 25	39.27000 +0.90	39.58	37.95	38.07	583,787
16 Jul 25	38.37000 +0.08	38.74	37.93	38.21	406,774
15 Jul 25	38.29000 -0.94	39.21	38.29	39.21	589,199
14 Jul 25	39.23000 -0.81	39.82	38.59	39.82	548,963
11 Jul 25	40.04000 +0.23	40.40	39.45	39.53	596,308
10 Jul 25	39.81000 +1.53	40.09	38.24	38.24	624,040
09 Jul 25	38.28000 -1.42	39.47	37.72	39.47	691,435
08 Jul 25	39.70000 -0.64	40.48	39.48	40.34	692,788
07 Jul 25	40.34000 +1.01	40.75	39.09	39.09	957,485
03 Jul 25	39.33000 +0.59	39.44	38.33	38.74	341,805
02 Jul 25	38.74000 +1.71	38.77	37.21	37.50	580,720
01 Jul 25	37.03000 +0.55	37.52	36.21	36.48	609,466
30 Jun 25	36.48000 -0.54	37.20	36.03	36.96	631,995
27 Jun 25	37.02000 -1.12	38.02	36.70	37.87	956,391
26 Jun 25	38.14000 -0.36	38.48	37.82	38.41	458,447
25 Jun 25	38.50000 +1.08	38.61	37.28	37.29	606,411
24 Jun 25	37.42000 -1.67	38.60	37.30	38.06	640,608
23 Jun 25	39.09000 -1.07	41.10	38.87	40.49	816,517
20 Jun 25	40.16000 -0.80	41.08	39.39	41.08	1,571,020
18 Jun 25	40.96000 +0.50	41.17	39.98	40.38	852,414
17 Jun 25	40.46000 +1.61	40.98	39.33	39.33	850,803
16 Jun 25	38.85000 -1.06	40.10	38.11	39.41	795,572
13 Jun 25	39.91000 +1.71	39.94	38.14	39.29	1,142,310
12 Jun 25	38.20000 +0.27	38.46	37.24	37.73	474,122
11 Jun 25	37.93000 +0.89	38.06	36.79	37.15	797,530
10 Jun 25	37.04000 +0.31	37.34	36.75	37.07	492,845
09 Jun 25	36.73000 -0.62	37.48	36.52	37.35	585,337
06 Jun 25	37.35000 -0.31	38.28	36.87	38.09	637,322
05 Jun 25	37.66000 -0.34	38.11	37.18	38.00	424,363
04 Jun 25	38.00000 +0.82	38.05	37.20	37.20	509,959
03 Jun 25	37.18000 +0.01	37.43	35.60	37.05	561,289
02 Jun 25	37.17000 +0.12	37.46	36.68	37.07	382,477
30 May 25	37.05000 +0.30	37.53	36.76	37.13	809,900
29 May 25	36.75000 +0.45	37.03	36.05	36.87	438,676
28 May 25	36.30000 -1.57	37.82	36.26	37.82	470,077
27 May 25	37.87000 +0.52	38.20	37.35	37.92	580,501
23 May 25	37.35000 +0.95	37.44	36.00	36.00	587,381
22 May 25	36.40000 -1.09	37.44	36.18	37.22	505,347
21 May 25	37.49000 -0.71	38.45	37.47	38.00	457,719
20 May 25	38.20000 -0.58	38.73	37.96	38.50	531,945
19 May 25	38.78000 -0.46	39.41	38.23	38.97	648,669
16 May 25	39.24000 +0.94	39.35	38.44	38.67	680,310
15 May 25	38.30000 -0.09	38.35	37.62	37.77	507,353
14 May 25	38.39000 -0.32	39.00	38.28	38.70	575,925
13 May 25	38.71000 +0.71	38.96	37.79	38.02	675,188
12 May 25	38.00000 +0.32	38.86	37.70	38.60	766,146
09 May 25	37.68000 +1.08	37.94	36.75	36.75	715,137
08 May 25	36.60000 +0.26	37.54	35.75	37.44	852,222
07 May 25	36.34000 -0.20	36.52	35.83	36.38	582,590
06 May 25	36.54000 +0.12	37.23	36.00	36.56	1,260,483
05 May 25	36.42000 +1.51	36.98	35.58	35.89	1,164,003
02 May 25	34.91000 +0.95	35.01	34.01	34.50	530,669
01 May 25	33.96000 +0.00	34.58	33.51	34.19	598,103
30 Apr 25	33.96000 -0.75	34.60	33.50	34.01	712,173
29 Apr 25	34.71000 +0.93	34.75	33.68	33.68	809,769
28 Apr 25	33.78000 -0.16	34.21	33.28	33.69	701,819
25 Apr 25	33.94000 +0.71	34.18	32.90	33.01	654,452
24 Apr 25	33.23000 +0.90	33.38	32.06	32.87	577,425
23 Apr 25	32.33000 +0.61	32.67	31.49	32.00	717,760
22 Apr 25	31.72000 -0.79	32.88	31.71	32.88	534,717
21 Apr 25	32.51000 -0.83	33.06	32.43	33.06	496,979
17 Apr 25	33.34000 +1.40	33.50	32.03	32.03	581,354
16 Apr 25	31.94000 +0.58	32.17	31.01	31.52	689,487
15 Apr 25	31.36000 -1.07	32.50	31.34	32.41	699,857
14 Apr 25	32.43000 -0.81	33.46	32.27	33.46	1,080,553
11 Apr 25	33.24000 +2.59	33.57	31.32	31.32	924,610
10 Apr 25	30.65000 -0.91	31.17	29.76	30.79	891,536
09 Apr 25	31.56000 +1.95	32.41	29.03	29.52	1,193,797
08 Apr 25	29.61000 -2.04	32.35	29.09	32.08	995,528
07 Apr 25	31.65000 +2.89	31.96	28.55	28.76	1,523,551
04 Apr 25	28.76000 -2.28	28.96	27.20	28.96	1,694,896
03 Apr 25	31.04000 -2.08	33.00	30.95	32.07	1,217,986
02 Apr 25	33.12000 -0.20	33.17	32.51	33.00	631,545
01 Apr 25	33.32000 +0.12	33.86	33.12	33.26	481,542
31 Mar 25	33.20000 +0.06	33.45	32.09	32.63	658,120
28 Mar 25	33.14000 +0.27	33.23	32.32	32.63	491,594
27 Mar 25	32.87000 -1.42	33.99	32.69	33.73	854,206
26 Mar 25	34.29000 +0.48	34.70	33.89	33.89	651,879
25 Mar 25	33.81000 -0.52	34.92	33.56	34.63	516,263
24 Mar 25	34.33000 +0.53	34.48	33.72	33.72	464,266
21 Mar 25	33.80000 -1.47	35.08	33.78	34.94	2,272,259
20 Mar 25	35.27000 +0.04	35.47	34.49	34.79	476,777
19 Mar 25	35.23000 +0.91	35.63	34.54	34.74	649,639
18 Mar 25	34.32000 -0.24	34.94	34.20	34.94	550,328
17 Mar 25	34.56000 +1.01	35.37	34.08	34.14	778,938
14 Mar 25	33.55000 +0.57	33.62	32.05	32.43	769,135
13 Mar 25	32.98000 -0.18	33.96	32.91	33.22	746,813
12 Mar 25	33.16000 +0.31	33.46	32.56	32.57	633,462
11 Mar 25	32.85000 -0.69	34.20	32.20	34.02	793,093
10 Mar 25	33.54000 -1.57	35.03	32.95	34.92	1,021,535
07 Mar 25	35.11000 +0.45	36.00	34.65	34.65	650,130
06 Mar 25	34.66000 +1.02	34.82	33.98	34.01	849,516
05 Mar 25	33.64000 -0.73	34.78	33.23	34.55	1,181,133
04 Mar 25	34.37000 +1.42	34.99	31.70	32.35	1,694,267
03 Mar 25	32.95000 -0.38	34.34	31.86	33.83	1,478,625
28 Feb 25	33.33000 -0.42	34.93	33.23	33.89	1,116,508
27 Feb 25	33.75000 -2.72	37.55	33.31	37.25	1,719,438
26 Feb 25	36.47000 +0.23	37.05	36.01	36.37	626,222
25 Feb 25	36.24000 -1.30	37.77	36.12	37.64	738,556
24 Feb 25	37.54000 +0.81	37.77	36.13	37.00	886,918
21 Feb 25	36.73000 -0.63	37.97	36.65	37.80	681,662
20 Feb 25	37.36000 -1.02	38.23	37.16	38.12	856,476
19 Feb 25	38.38000 -0.18	39.39	37.82	38.70	607,914
18 Feb 25	38.56000 +0.33	39.10	38.26	38.37	681,599
14 Feb 25	38.23000 -0.77	40.03	37.81	39.98	719,448
13 Feb 25	39.00000 -1.30	40.45	38.90	40.23	575,791
12 Feb 25	40.30000 +0.46	41.42	40.13	40.13	754,199
11 Feb 25	39.84000 +0.28	40.30	39.39	39.76	772,773
10 Feb 25	39.56000 +0.22	40.02	38.73	39.40	476,400
07 Feb 25	39.34000 -0.31	40.24	39.23	39.64	507,364
06 Feb 25	39.65000 -1.03	40.84	39.32	40.84	739,172
05 Feb 25	40.68000 -0.25	40.80	39.71	40.41	1,087,424
04 Feb 25	40.93000 +1.96	40.97	38.29	38.71	1,327,870
03 Feb 25	38.97000 +0.02	39.32	38.26	38.60	603,976
31 Jan 25	38.95000 -0.04	39.76	38.21	39.10	864,405
30 Jan 25	38.99000 +1.51	39.19	37.70	38.06	896,260
29 Jan 25	37.48000 +1.14	37.83	36.49	36.49	937,366
28 Jan 25	36.34000 +0.40	36.74	35.76	36.42	610,365
27 Jan 25	35.94000 +0.16	36.69	35.61	36.00	871,900
24 Jan 25	35.78000 -1.22	37.17	35.39	37.15	977,538
23 Jan 25	37.00000 +0.67	37.16	36.37	36.61	1,086,381
22 Jan 25	36.33000 -0.60	37.30	36.19	36.75	1,150,543
21 Jan 25	36.93000 -1.52	38.46	36.77	38.21	1,611,192
17 Jan 25	38.45000 -0.92	39.28	38.11	38.53	888,853
16 Jan 25	39.37000 -2.24	41.17	39.31	40.95	1,219,048
15 Jan 25	41.61000 +0.42	41.62	40.83	41.35	648,961
14 Jan 25	41.19000 -0.20	41.21	40.30	40.99	897,702
13 Jan 25	41.39000 +0.72	42.42	40.60	41.65	1,459,711
10 Jan 25	40.67000 +2.50	41.65	40.30	40.60	1,713,285
08 Jan 25	38.17000 -0.22	38.62	36.88	38.01	974,397
07 Jan 25	38.39000 +2.98	38.48	36.44	36.44	1,023,716
06 Jan 25	35.41000 +0.01	36.75	35.27	35.69	971,483
03 Jan 25	35.40000 -0.85	36.30	35.18	36.26	719,480
02 Jan 25	36.25000 +0.31	37.40	35.89	36.59	732,449
31 Dec 24	35.94000 +0.79	36.05	34.99	35.07	628,515
30 Dec 24	35.15000 -0.64	35.95	34.72	35.75	858,748
27 Dec 24	35.79000 -0.45	36.64	35.57	36.34	7,363,810
26 Dec 24	36.24000 -0.68	36.84	36.10	36.71	1,479,085
24 Dec 24	36.92000 +3.14	37.49	35.93	36.41	2,092,428
23 Dec 24	33.78000 +1.25	33.81	32.53	32.54	714,101
20 Dec 24	32.53000 +0.07	33.13	32.11	32.21	951,632
19 Dec 24	32.46000 -0.92	33.76	32.45	33.50	545,913
18 Dec 24	33.38000 +0.10	34.22	33.24	33.44	782,491
17 Dec 24	33.28000 -0.67	33.64	32.73	33.35	759,411
16 Dec 24	33.95000 -1.02	34.50	33.60	34.50	760,053
13 Dec 24	34.97000 -0.96	35.08	34.32	34.70	764,719
12 Dec 24	35.93000 -0.20	36.16	35.34	36.00	628,243
11 Dec 24	36.13000 -1.10	37.44	36.10	37.42	572,283
10 Dec 24	37.23000 -0.25	37.90	37.18	37.45	600,310
09 Dec 24	37.48000 +0.42	38.23	37.10	37.64	555,983
06 Dec 24	37.06000 -0.49	37.62	36.65	37.50	1,005,175
05 Dec 24	37.55000 -0.59	38.49	37.33	38.47	851,900
04 Dec 24	38.14000 -1.57	39.92	38.04	39.85	979,401
03 Dec 24	39.71000 +1.46	39.80	38.20	38.75	873,192
02 Dec 24	38.25000 -0.75	38.85	38.12	38.75	585,176
29 Nov 24	39.00000 -0.62	39.86	38.74	39.54	429,940
27 Nov 24	39.62000 +0.08	40.24	38.67	38.91	873,093
26 Nov 24	39.54000 -1.26	41.28	39.46	40.68	734,961
25 Nov 24	40.80000 -0.60	41.24	40.49	41.07	710,156
22 Nov 24	41.40000 +0.05	41.64	41.00	41.00	486,877
21 Nov 24	41.35000 -0.52	41.75	40.86	41.60	530,545
20 Nov 24	41.87000 -0.12	42.44	41.60	42.15	510,101
19 Nov 24	41.99000 +0.11	42.26	41.56	41.71	371,139
18 Nov 24	41.88000 +0.65	42.09	41.49	41.69	422,574
15 Nov 24	41.23000 -1.41	42.99	41.22	42.94	409,097
14 Nov 24	42.64000 +0.15	43.48	42.46	42.69	594,437
13 Nov 24	42.49000 +0.56	42.95	42.13	42.35	732,998
12 Nov 24	41.93000 -0.61	42.35	41.50	42.31	748,145
11 Nov 24	42.54000 -0.54	43.17	42.05	43.05	668,446
08 Nov 24	43.08000 -0.80	43.96	42.56	43.49	732,047
07 Nov 24	43.88000 -0.95	46.10	43.81	45.00	793,815
06 Nov 24	44.83000 +1.47	44.96	43.36	43.89	883,879
05 Nov 24	43.36000 +0.17	43.67	43.00	43.44	681,907
04 Nov 24	43.19000 -0.38	43.95	43.13	43.36	518,702
01 Nov 24	43.57000 +0.03	43.94	43.27	43.78	536,669
31 Oct 24	43.54000 +0.21	44.03	43.00	43.05	647,190
30 Oct 24	43.33000 -0.66	43.90	43.06	43.87	778,873
29 Oct 24	43.99000 -0.75	44.69	43.69	44.55	418,966
28 Oct 24	44.74000 -0.70	45.08	44.16	44.58	575,634
25 Oct 24	45.44000 +0.43	45.72	45.07	45.20	471,177
24 Oct 24	45.01000 -0.07	45.40	44.68	45.29	675,695
23 Oct 24	45.08000 -2.91	46.32	44.73	46.13	1,352,840
22 Oct 24	47.99000 -1.51	49.45	47.95	49.26	473,887
21 Oct 24	49.50000 -0.48	50.36	48.87	50.36	947,198
18 Oct 24	49.98000 +0.90	50.40	49.13	49.56	810,202
17 Oct 24	49.08000 +0.05	49.63	48.51	49.32	369,075
16 Oct 24	49.03000 +0.51	49.76	48.76	48.86	480,462
15 Oct 24	48.52000 -2.17	50.01	48.50	49.91	890,577
14 Oct 24	50.69000 -1.24	51.77	50.66	51.67	481,598
11 Oct 24	51.93000 -0.09	52.43	51.45	51.91	386,039
10 Oct 24	52.02000 +0.19	52.37	51.85	51.99	297,941
09 Oct 24	51.83000 -1.28	52.66	51.68	52.55	536,713
08 Oct 24	53.11000 -1.02	53.49	52.55	53.49	469,684
07 Oct 24	54.13000 +0.63	54.29	53.51	53.72	547,350
04 Oct 24	53.50000 -0.80	54.84	53.33	54.75	489,935
03 Oct 24	54.30000 +1.31	54.63	53.05	53.28	721,441
02 Oct 24	52.99000 +1.60	53.02	52.35	52.46	618,857
01 Oct 24	51.39000 -0.17	52.23	50.55	50.88	624,747
30 Sep 24	51.56000 -0.26	51.80	50.29	51.80	657,242
27 Sep 24	51.82000 -0.19	52.09	51.50	51.97	391,767
26 Sep 24	52.01000 +1.40	52.25	51.19	51.25	761,705
25 Sep 24	50.61000 -1.10	51.30	50.34	51.06	568,283
24 Sep 24	51.71000 +1.00	51.74	50.81	51.37	570,191
23 Sep 24	50.71000 +0.47	50.94	50.09	50.36	404,029
20 Sep 24	50.24000 -1.56	51.04	49.86	50.60	957,720
19 Sep 24	51.80000 +1.17	51.87	50.99	51.53	530,414
18 Sep 24	50.63000 -0.32	51.56	50.59	51.19	453,883
17 Sep 24	50.95000 +0.37	51.01	50.49	50.86	460,883
16 Sep 24	50.58000 +1.26	50.61	49.64	49.76	568,436
13 Sep 24	49.32000 +0.19	50.31	49.21	49.49	476,325
12 Sep 24	49.13000 +1.46	50.22	48.60	48.65	645,897
11 Sep 24	47.67000 -0.56	48.15	47.08	47.61	827,168
10 Sep 24	48.23000 -1.17	49.58	47.40	49.53	1,061,389
09 Sep 24	49.40000 -0.46	49.95	49.20	49.45	707,920
06 Sep 24	49.86000 +0.22	50.52	49.43	49.70	595,932
05 Sep 24	49.64000 -0.18	50.33	49.52	49.87	471,186
04 Sep 24	49.82000 -0.03	50.26	49.15	49.63	570,250
03 Sep 24	49.85000 -1.98	51.14	49.78	51.00	660,137
30 Aug 24	51.83000 +1.09	52.63	51.10	51.19	808,740
29 Aug 24	50.74000 +0.19	50.88	50.08	50.84	425,097
28 Aug 24	50.55000 -0.55	51.00	49.77	50.86	519,754
27 Aug 24	51.10000 -0.02	51.23	50.56	50.90	324,302
26 Aug 24	51.12000 +0.24	52.18	50.97	51.45	466,815
23 Aug 24	50.88000 +0.91	51.37	50.14	50.14	433,439
22 Aug 24	49.97000 -0.23	50.34	49.78	50.27	716,923
21 Aug 24	50.20000 -0.05	50.98	49.82	50.51	504,777
20 Aug 24	50.25000 -0.20	50.60	49.91	50.23	596,666
19 Aug 24	50.45000 -0.24	51.29	50.20	50.67	467,494
16 Aug 24	50.69000 -0.11	51.38	50.63	50.87	440,731
15 Aug 24	50.80000 +1.08	51.22	50.18	50.52	605,521
14 Aug 24	49.72000 +0.55	50.15	49.29	49.70	498,328
13 Aug 24	49.17000 -0.55	49.56	48.80	49.52	551,321
12 Aug 24	49.72000 +0.60	50.21	49.30	49.40	520,817
09 Aug 24	49.12000 -0.23	49.70	48.86	49.13	631,480
08 Aug 24	49.35000 +0.31	49.68	48.38	49.13	746,501
07 Aug 24	49.04000 -2.13	51.50	48.53	50.51	1,362,716
06 Aug 24	51.17000 +0.90	51.85	49.49	50.26	589,745
05 Aug 24	50.27000 -1.58	50.56	47.85	49.25	741,046
02 Aug 24	51.85000 -2.59	53.28	51.62	53.24	748,822
01 Aug 24	54.44000 -1.56	56.15	53.83	55.97	728,138
31 Jul 24	56.00000 +0.70	56.66	55.80	56.13	462,259
30 Jul 24	55.30000 +0.03	56.04	55.23	55.25	480,495
29 Jul 24	55.27000 +0.43	56.22	54.85	55.75	459,949
26 Jul 24	54.84000 -0.38	55.42	54.45	55.42	407,264
25 Jul 24	55.22000 -1.28	56.50	55.13	56.50	606,259
24 Jul 24	56.50000 -1.51	58.04	56.43	58.01	410,514
23 Jul 24	58.01000 -0.66	58.59	57.69	58.34	480,742
22 Jul 24	58.67000 +2.50	58.73	55.95	56.17	634,733
19 Jul 24	56.17000 +0.94	56.19	55.00	55.44	404,287
18 Jul 24	55.23000 -1.30	56.78	54.54	56.78	629,590
17 Jul 24	56.53000 -0.66	57.19	56.05	57.19	513,968
16 Jul 24	57.19000 +0.49	57.40	56.37	57.01	390,866
15 Jul 24	56.70000 +1.01	57.24	55.89	56.18	548,557
12 Jul 24	55.69000 -1.14	57.49	55.51	57.08	541,208
11 Jul 24	56.83000 -0.36	57.39	55.76	57.16	1,357,967
10 Jul 24	57.19000 +0.42	57.54	56.66	57.01	1,279,664
09 Jul 24	56.77000 -0.44	57.42	56.66	57.00	383,155
08 Jul 24	57.21000 -1.12	58.84	57.17	58.15	520,824
05 Jul 24	58.33000 -1.86	59.89	58.27	59.87	352,508
03 Jul 24	60.19000 +0.22	60.70	59.88	60.15	202,903
02 Jul 24	59.97000 +0.77	60.34	58.86	59.18	421,358
01 Jul 24	59.20000 +0.07	59.63	57.87	59.14	510,852
28 Jun 24	59.13000 -0.18	59.88	58.46	59.78	1,173,886
27 Jun 24	59.31000 -0.68	60.99	58.64	60.31	1,034,976
26 Jun 24	59.99000 -0.32	60.53	59.63	60.43	440,141
25 Jun 24	60.31000 +0.09	60.92	59.90	60.72	371,506
24 Jun 24	60.22000 +0.31	60.66	59.80	60.00	408,504
21 Jun 24	59.91000 +1.22	60.50	58.70	58.93	803,495
20 Jun 24	58.69000 +2.24	59.38	56.92	57.39	703,115
18 Jun 24	56.45000 +1.40	56.47	54.90	55.29	464,204
17 Jun 24	55.05000 +0.16	55.39	54.45	54.91	638,966
14 Jun 24	54.89000 -2.28	56.53	54.83	56.46	778,237
13 Jun 24	57.17000 -1.73	58.75	56.75	58.55	483,297
12 Jun 24	58.90000 -1.77	59.40	57.57	59.30	605,273
11 Jun 24	60.67000 -1.32	60.94	59.69	60.77	648,373
10 Jun 24	61.99000 +0.33	62.31	61.38	61.68	457,756
07 Jun 24	61.66000 -0.87	62.54	61.60	62.45	368,602
06 Jun 24	62.53000 -0.62	63.19	61.95	62.90	348,734
05 Jun 24	63.15000 +0.91	63.50	62.40	62.40	325,949
04 Jun 24	62.24000 -1.44	63.46	62.07	63.08	460,363
03 Jun 24	63.68000 -0.74	65.29	63.31	65.07	366,631
31 May 24	64.42000 -0.55	64.97	64.03	64.97	474,788
30 May 24	64.97000 +1.58	65.32	63.48	63.48	334,246
29 May 24	63.39000 -0.80	64.10	63.23	64.00	316,207
28 May 24	64.19000 -0.94	65.94	64.06	65.68	471,320
24 May 24	65.13000 +1.01	65.32	64.49	64.60	356,831
23 May 24	64.12000 +0.12	64.77	63.80	64.21	410,861
22 May 24	64.00000 -0.92	64.91	63.58	64.50	505,117
21 May 24	64.92000 +0.89	65.11	64.10	64.10	531,940
20 May 24	64.03000 +0.72	64.36	63.26	63.37	431,291
17 May 24	63.31000 -0.19	63.67	62.51	63.61	305,661
16 May 24	63.50000 +0.77	63.80	62.34	62.72	468,679
15 May 24	62.73000 +0.03	62.95	61.95	62.26	747,626
14 May 24	62.70000 +1.02	62.71	61.03	61.47	728,734
13 May 24	61.68000 +0.26	62.17	61.15	61.90	613,223
10 May 24	61.42000 -0.48	62.92	61.40	62.92	620,643
09 May 24	61.90000 +0.61	62.62	60.61	61.81	1,156,614
08 May 24	61.29000 +4.64	61.55	58.26	58.35	1,678,799
07 May 24	56.65000 +0.32	57.15	56.21	56.65	596,357
06 May 24	56.33000 +0.16	57.07	56.22	56.48	609,677
03 May 24	56.17000 +0.43	56.77	55.46	55.75	589,218
02 May 24	55.74000 +1.10	56.17	54.84	54.98	727,192
01 May 24	54.64000 -0.65	55.60	54.42	55.15	762,018
30 Apr 24	55.29000 -0.25	56.14	54.80	55.75	660,480
29 Apr 24	55.54000 +0.41	55.67	54.81	55.24	590,777
26 Apr 24	55.13000 +0.55	55.23	53.80	54.64	442,785
25 Apr 24	54.58000 +1.00	54.64	52.86	53.38	461,119
24 Apr 24	53.58000 -0.33	54.04	53.22	53.78	622,056
23 Apr 24	53.91000 +0.31	54.48	53.29	53.51	465,675
22 Apr 24	53.60000 +0.57	53.93	52.40	53.12	797,101
19 Apr 24	53.03000 +1.42	53.17	51.72	51.73	507,951
18 Apr 24	51.61000 -1.10	52.99	51.33	52.64	377,498
17 Apr 24	52.71000 +0.25	53.40	52.41	52.58	403,807
16 Apr 24	52.46000 +0.03	52.53	51.43	52.12	341,070
15 Apr 24	52.43000 +0.27	53.21	52.15	52.45	292,010
12 Apr 24	52.16000 -0.89	53.60	51.94	53.56	404,855
11 Apr 24	53.05000 +0.64	53.78	52.86	52.86	367,234
10 Apr 24	52.41000 +1.08	52.83	51.40	51.46	423,290
09 Apr 24	51.33000 -1.53	53.41	51.12	53.20	668,744
08 Apr 24	52.86000 -0.90	53.71	52.64	53.71	412,816
05 Apr 24	53.76000 -0.35	54.72	53.44	54.34	420,156
04 Apr 24	54.11000 -1.00	55.20	53.91	55.11	415,499
03 Apr 24	55.11000 +1.27	55.59	53.82	53.82	535,347
02 Apr 24	53.84000 -0.36	54.40	53.60	54.20	391,170
01 Apr 24	54.20000 +1.00	54.67	53.39	53.39	513,646
28 Mar 24	53.20000 +0.71	53.38	52.30	52.55	494,026
27 Mar 24	52.49000 +0.09	53.01	52.00	52.46	483,932
26 Mar 24	52.40000 -0.48	53.20	52.33	52.90	395,652
25 Mar 24	52.88000 +0.09	53.88	52.80	53.20	412,485
22 Mar 24	52.79000 -0.47	53.34	52.78	53.27	279,753
21 Mar 24	53.26000 +0.56	53.48	52.40	52.70	503,563
20 Mar 24	52.70000 +0.14	52.70	51.08	51.81	414,067
19 Mar 24	52.56000 +0.25	53.03	52.06	52.42	435,525
18 Mar 24	52.31000 +0.21	52.53	51.47	52.05	464,042
15 Mar 24	52.10000 -0.47	53.34	51.87	52.60	634,405
14 Mar 24	52.57000 +0.99	52.73	50.94	51.34	518,981
13 Mar 24	51.58000 -0.37	52.05	51.05	51.24	499,951
12 Mar 24	51.95000 +0.23	52.29	51.75	51.86	554,698
11 Mar 24	51.72000 -1.40	53.00	51.55	52.65	487,395
08 Mar 24	53.12000 +0.09	53.67	52.79	53.15	384,526
07 Mar 24	53.03000 +0.06	53.41	52.55	52.93	1,191,159
06 Mar 24	52.97000 +0.18	53.44	52.54	53.22	563,922
05 Mar 24	52.79000 +0.91	53.66	52.24	52.24	626,953
04 Mar 24	51.88000 -2.11	54.69	51.87	54.31	587,697
01 Mar 24	53.99000 +1.06	54.95	53.09	53.09	942,443
29 Feb 24	52.93000 +0.67	53.12	51.68	51.68	793,220
28 Feb 24	52.26000 +0.52	52.90	51.67	51.67	411,283
27 Feb 24	51.74000 -0.48	52.35	51.60	52.22	284,679
26 Feb 24	52.22000 +0.77	52.46	51.22	51.30	343,790
23 Feb 24	51.45000 -0.18	51.66	50.23	51.18	358,286
22 Feb 24	51.63000 +0.27	51.67	50.08	50.97	663,806
21 Feb 24	51.36000 +0.23	52.58	50.73	51.27	625,872
20 Feb 24	51.13000 -1.83	52.52	50.88	52.52	515,066
16 Feb 24	52.96000 -0.40	54.18	52.94	53.79	428,590
15 Feb 24	53.36000 +0.84	53.77	51.87	52.38	1,012,448
14 Feb 24	52.52000 +0.17	53.26	51.71	52.99	573,043
13 Feb 24	52.35000 -0.26	52.65	51.63	52.61	453,288
12 Feb 24	52.61000 +1.18	52.78	51.66	51.66	461,749
09 Feb 24	51.43000 +0.13	51.56	50.76	51.19	329,581
08 Feb 24	51.30000 -0.57	52.14	51.02	51.35	416,410
07 Feb 24	51.87000 +0.99	52.18	50.48	50.70	369,705
06 Feb 24	50.88000 -0.40	51.93	50.59	51.28	363,093
05 Feb 24	51.28000 -0.46	51.90	50.29	51.78	468,916
02 Feb 24	51.74000 -0.68	52.49	51.69	52.34	481,521
01 Feb 24	52.42000 -1.22	54.87	50.50	54.23	938,562
31 Jan 24	53.64000 -0.63	54.31	53.49	54.30	457,469
30 Jan 24	54.27000 +1.93	54.31	52.26	52.26	671,891
29 Jan 24	52.34000 -1.31	54.27	52.24	53.98	691,343
26 Jan 24	53.65000 +1.66	53.67	51.69	52.18	650,603
25 Jan 24	51.99000 -1.29	53.64	51.61	53.57	612,969
24 Jan 24	53.28000 +1.62	53.69	52.17	52.58	1,130,286
23 Jan 24	51.66000 -0.51	52.43	51.57	51.98	749,552
22 Jan 24	52.17000 -0.31	53.30	52.03	52.40	520,878
19 Jan 24	52.48000 -0.05	53.20	51.85	52.91	386,328
18 Jan 24	52.53000 +0.85	52.56	51.34	52.00	358,714
17 Jan 24	51.68000 +1.05	51.91	50.20	50.23	375,079
16 Jan 24	50.63000 -0.48	51.98	50.30	51.65	533,289
12 Jan 24	51.11000 +1.82	51.96	50.63	50.84	604,687
11 Jan 24	49.29000 +0.31	49.30	47.90	48.84	465,603
10 Jan 24	48.98000 -0.03	49.30	48.14	49.21	444,383
09 Jan 24	49.01000 +0.60	49.14	47.65	48.78	421,770
08 Jan 24	48.41000 -0.43	48.42	47.01	47.95	521,088
05 Jan 24	48.84000 +1.00	49.36	47.73	48.28	471,176
04 Jan 24	47.84000 -0.38	49.58	47.61	48.94	1,042,759
03 Jan 24	48.22000 +1.63	48.46	46.46	46.67	586,680
02 Jan 24	46.59000 +1.11	47.11	46.22	47.00	447,975
29 Dec 23	45.48000 +0.13	45.72	44.91	45.55	379,261
28 Dec 23	45.35000 -0.82	46.60	45.22	46.07	480,264
27 Dec 23	46.17000 -0.44	46.82	45.88	46.41	416,178
26 Dec 23	46.61000 -1.64	47.91	45.87	47.77	543,177
22 Dec 23	48.25000 +0.78	48.54	47.73	47.85	482,509
21 Dec 23	47.47000 +1.13	47.48	46.36	46.36	566,340
20 Dec 23	46.34000 -0.36	47.77	46.22	46.87	772,162
19 Dec 23	46.70000 +1.23	46.72	45.10	45.50	607,650
18 Dec 23	45.47000 +0.84	46.79	44.92	46.69	859,988
15 Dec 23	44.63000 +1.83	45.14	42.59	42.96	1,335,819
14 Dec 23	42.80000 -0.40	43.91	42.35	43.76	944,263
13 Dec 23	43.20000 +0.58	43.42	42.08	42.60	592,654
12 Dec 23	42.62000 -2.08	43.52	42.48	42.96	606,409
11 Dec 23	44.70000 +0.22	44.92	43.60	44.18	600,252
08 Dec 23	44.48000 +0.23	44.93	44.25	44.70	302,926
07 Dec 23	44.25000 -0.34	44.91	43.63	44.85	420,021
06 Dec 23	44.59000 -0.81	46.00	44.53	45.49	426,786
05 Dec 23	45.40000 -0.66	46.10	45.19	46.06	533,827
04 Dec 23	46.06000 -0.70	47.00	45.64	46.65	596,665
01 Dec 23	46.76000 +1.12	47.07	45.64	45.68	627,959
30 Nov 23	45.64000 +0.88	45.88	43.74	44.55	767,102
29 Nov 23	44.76000 -0.65	45.62	44.58	45.37	602,142
28 Nov 23	45.41000 -1.22	46.81	45.41	46.69	381,409
27 Nov 23	46.63000 -0.55	47.34	46.30	47.01	398,180
24 Nov 23	47.18000 +0.49	47.77	46.91	46.91	139,275
22 Nov 23	46.69000 +0.82	46.93	44.74	45.04	346,366
21 Nov 23	45.87000 -0.80	46.31	45.33	46.31	485,195
20 Nov 23	46.67000 +0.08	47.21	46.53	46.82	400,501
17 Nov 23	46.59000 +0.51	47.50	46.41	46.41	454,447
16 Nov 23	46.08000 -0.86	46.88	45.83	46.71	396,455
15 Nov 23	46.94000 -1.04	48.72	46.92	47.97	659,432
14 Nov 23	47.98000 +0.11	48.34	46.83	47.90	658,368
13 Nov 23	47.87000 +0.27	48.10	47.25	47.69	576,744
10 Nov 23	47.60000 +0.35	47.89	47.25	47.50	591,217
09 Nov 23	47.25000 +0.02	48.42	47.21	47.75	513,320
08 Nov 23	47.23000 -0.96	47.88	46.01	47.71	1,356,915
07 Nov 23	48.19000 -0.90	49.65	46.67	49.40	1,045,609
06 Nov 23	49.09000 -0.41	50.00	48.70	49.70	551,800
03 Nov 23	49.50000 -0.17	49.73	48.13	49.31	484,570
02 Nov 23	49.67000 +0.10	50.31	48.75	49.37	490,639
01 Nov 23	49.57000 +1.48	49.90	48.09	48.24	562,968
31 Oct 23	48.09000 +0.03	49.16	47.84	48.08	789,078
30 Oct 23	48.06000 -1.16	50.00	47.36	49.51	636,051
27 Oct 23	49.22000 +1.23	49.58	47.76	48.28	807,594
26 Oct 23	47.99000 +0.20	48.62	46.91	47.73	985,037
25 Oct 23	47.79000 +1.12	47.95	46.69	46.69	1,303,603
24 Oct 23	46.67000 +1.67	46.83	45.40	45.40	889,846
23 Oct 23	45.00000 -0.10	45.56	44.68	44.84	614,857
20 Oct 23	45.10000 -0.45	45.92	44.68	45.75	399,325
19 Oct 23	45.55000 -0.31	45.92	44.51	45.44	515,035
18 Oct 23	45.86000 -0.22	46.62	45.67	46.15	542,960
17 Oct 23	46.08000 +0.15	46.95	45.93	46.13	529,487
16 Oct 23	45.93000 +0.04	46.53	45.02	46.30	632,928
13 Oct 23	45.89000 +0.84	46.65	45.32	45.32	609,245
12 Oct 23	45.05000 +0.53	45.43	44.47	45.08	342,899
11 Oct 23	44.52000 +0.21	44.65	43.37	43.86	368,205
10 Oct 23	44.31000 +0.31	45.27	44.00	44.04	460,682
09 Oct 23	44.00000 +1.29	44.84	43.56	43.56	895,043
06 Oct 23	42.71000 -0.43	43.47	42.24	43.14	341,686
05 Oct 23	43.14000 +2.17	43.18	40.99	40.99	611,171
04 Oct 23	40.97000 -1.86	42.26	40.68	42.17	518,615
03 Oct 23	42.83000 -0.27	43.10	41.80	43.00	325,540
02 Oct 23	43.10000 -1.90	45.34	43.05	44.96	508,106
29 Sep 23	45.00000 -0.09	45.60	44.64	45.16	521,320
28 Sep 23	45.09000 +0.66	45.35	44.25	44.77	535,339
27 Sep 23	44.43000 +0.19	45.42	44.09	44.73	490,361
26 Sep 23	44.24000 +1.05	45.08	42.84	43.09	444,309
25 Sep 23	43.19000 +0.62	43.44	42.11	42.43	302,733
22 Sep 23	42.57000 +0.52	43.44	42.26	42.26	317,828
21 Sep 23	42.05000 +0.10	43.25	41.52	42.26	410,255
20 Sep 23	41.95000 -0.14	42.85	41.95	42.51	368,516
19 Sep 23	42.09000 -0.56	43.25	41.80	43.00	400,925
18 Sep 23	42.65000 +1.68	42.94	41.51	41.57	520,326
15 Sep 23	40.97000 -0.27	41.56	40.85	41.18	753,024
14 Sep 23	41.24000 +0.81	42.07	40.85	40.85	339,509
13 Sep 23	40.43000 -0.52	41.68	40.11	40.89	441,864
12 Sep 23	40.95000 -1.22	41.99	40.80	41.30	306,489
11 Sep 23	42.17000 -1.30	43.83	41.97	43.41	472,028
08 Sep 23	43.47000 +2.23	43.59	41.39	41.39	435,933
07 Sep 23	41.24000 -0.17	41.56	41.01	41.25	447,507
06 Sep 23	41.41000 -0.31	42.73	41.38	41.85	492,800
05 Sep 23	41.72000 -1.43	42.55	40.80	42.53	871,768
01 Sep 23	43.15000 +0.18	43.61	42.90	43.53	505,744
31 Aug 23	42.97000 -1.45	44.29	42.55	44.29	573,577
30 Aug 23	44.42000 -0.29	44.89	43.62	44.47	382,695
29 Aug 23	44.71000 +0.16	45.13	44.42	44.83	299,178
28 Aug 23	44.55000 +0.15	45.49	44.30	44.58	333,557
25 Aug 23	44.40000 -0.92	45.50	44.01	45.39	415,803
24 Aug 23	45.32000 -0.23	46.42	45.21	45.47	302,462
23 Aug 23	45.55000 -1.12	46.04	44.31	45.85	480,082
22 Aug 23	46.67000 -0.05	47.36	46.65	46.72	371,659
21 Aug 23	46.72000 +0.01	47.44	46.31	46.88	331,990
18 Aug 23	46.71000 +0.65	46.84	45.10	45.29	518,606
17 Aug 23	46.06000 +0.66	46.88	45.37	45.91	380,425
16 Aug 23	45.40000 +0.47	46.29	45.04	45.04	552,985
15 Aug 23	44.93000 -0.35	45.44	44.64	44.79	348,024
14 Aug 23	45.28000 +0.05	45.58	44.33	45.13	365,314
11 Aug 23	45.23000 -0.05	45.56	44.72	45.02	558,381
10 Aug 23	45.28000 -0.93	46.62	45.26	46.31	550,317
09 Aug 23	46.21000 +1.74	48.40	45.90	46.70	1,191,764
08 Aug 23	44.47000 -0.30	44.88	43.32	44.11	591,385
07 Aug 23	44.77000 +0.81	44.94	43.76	44.09	473,528
04 Aug 23	43.96000 +0.36	44.39	43.49	44.09	500,964
03 Aug 23	43.60000 +1.73	44.15	42.17	42.29	773,122
02 Aug 23	41.87000 -0.34	42.43	40.94	41.74	616,944
01 Aug 23	42.21000 -0.68	42.84	41.44	42.79	596,489
31 Jul 23	42.89000 +1.23	43.11	41.88	42.20	659,634
28 Jul 23	41.66000 +2.27	41.88	39.20	39.30	1,930,808
27 Jul 23	39.39000 +0.58	40.11	38.67	38.87	1,711,933
26 Jul 23	38.81000 -0.14	39.39	38.32	38.51	917,231
25 Jul 23	38.95000 +0.96	39.82	37.83	37.99	1,198,022
24 Jul 23	37.99000 +1.27	38.00	36.81	36.96	739,567
21 Jul 23	36.72000 +0.11	36.91	35.51	36.70	596,731
20 Jul 23	36.61000 -0.14	37.08	35.95	36.95	348,606
19 Jul 23	36.75000 +0.15	36.75	36.06	36.60	473,452
18 Jul 23	36.60000 -0.40	36.84	36.14	36.81	402,518
17 Jul 23	37.00000 +1.09	37.08	35.81	35.81	483,915
14 Jul 23	35.91000 -1.57	37.34	35.66	37.34	393,169
13 Jul 23	37.48000 -0.15	38.05	37.33	37.75	378,684
12 Jul 23	37.63000 -0.31	38.35	37.53	38.05	344,559
11 Jul 23	37.94000 +0.75	38.05	37.31	37.50	433,921
10 Jul 23	37.19000 -1.09	38.53	37.04	38.09	499,028
07 Jul 23	38.28000 +1.44	38.28	36.90	37.00	368,771
06 Jul 23	36.84000 -1.67	38.15	36.34	37.99	470,422
05 Jul 23	38.51000 +0.84	38.93	37.22	37.53	512,372
03 Jul 23	37.67000 -0.57	38.88	37.60	38.35	266,890
30 Jun 23	38.24000 +1.50	38.30	37.00	37.37	609,756
29 Jun 23	36.74000 +0.69	37.48	36.11	36.34	457,095
28 Jun 23	36.05000 +0.75	36.42	35.31	35.45	643,969
27 Jun 23	35.30000 -0.85	36.26	35.29	35.89	564,946
26 Jun 23	36.15000 -1.31	37.87	36.14	37.39	644,757
23 Jun 23	37.46000 -0.33	37.84	37.05	37.16	1,951,448
22 Jun 23	37.79000 -0.42	37.87	36.91	37.87	416,025
21 Jun 23	38.21000 +0.27	38.69	37.94	37.94	567,571
20 Jun 23	37.94000 +0.29	37.95	36.50	37.56	570,930
16 Jun 23	37.65000 -0.31	38.30	37.21	38.30	844,602
15 Jun 23	37.96000 +0.41	38.29	37.16	37.72	638,161
14 Jun 23	37.55000 +1.94	37.79	35.75	35.92	744,211
13 Jun 23	35.61000 -0.64	35.62	34.77	35.02	764,674
12 Jun 23	36.25000 -0.58	36.88	36.06	36.70	646,006
09 Jun 23	36.83000 +0.61	37.66	36.53	36.59	535,342
08 Jun 23	36.22000 -0.38	37.03	35.86	36.60	635,222
07 Jun 23	36.60000 +0.26	37.18	35.96	36.74	643,600
06 Jun 23	36.34000 +0.27	36.66	35.03	35.59	860,145
05 Jun 23	36.07000 -1.75	37.16	36.01	37.10	573,761
02 Jun 23	37.82000 +0.85	38.09	37.40	37.73	424,559
01 Jun 23	36.97000 +0.92	38.06	36.61	36.61	424,406
31 May 23	36.05000 -1.12	36.53	35.29	36.39	719,944
30 May 23	37.17000 -0.64	37.78	36.89	37.31	488,498
26 May 23	37.81000 +0.79	37.91	37.36	37.40	341,645
25 May 23	37.02000 -0.73	37.69	36.72	37.46	375,617
24 May 23	37.75000 +0.12	38.40	37.06	37.50	538,440
23 May 23	37.63000 -0.82	38.52	37.45	38.36	367,873
22 May 23	38.45000 -0.37	39.53	38.16	38.82	568,564
19 May 23	38.82000 +0.88	39.33	38.15	38.32	538,680
18 May 23	37.94000 -0.13	38.01	36.82	37.82	463,365
17 May 23	38.07000 +0.05	38.53	37.92	38.07	487,604
16 May 23	38.02000 -0.73	39.24	37.97	38.61	455,322
15 May 23	38.75000 -0.40	40.38	38.64	39.51	417,958
12 May 23	39.15000 -1.36	42.33	39.02	41.43	501,030
11 May 23	40.51000 +1.29	40.93	39.04	39.04	646,213
10 May 23	39.22000 +1.27	39.60	37.76	38.11	697,176
09 May 23	37.95000 +0.29	38.38	36.38	37.03	633,966
08 May 23	37.66000 -0.09	38.36	36.60	38.14	733,657
05 May 23	37.75000 +1.74	40.28	37.38	38.18	1,039,045
04 May 23	36.01000 -1.03	36.63	35.40	36.41	698,284
03 May 23	37.04000 -1.99	39.15	36.92	39.04	578,467
02 May 23	39.03000 -0.92	39.71	38.56	39.67	729,870
01 May 23	39.95000 +0.13	40.05	39.17	39.85	546,200
28 Apr 23	39.82000 -0.45	40.63	39.67	39.99	360,606
27 Apr 23	40.27000 -0.48	40.90	40.05	40.72	405,336
26 Apr 23	40.75000 -1.72	42.50	40.50	42.46	640,427
25 Apr 23	42.47000 +0.01	43.23	42.02	42.54	828,527
24 Apr 23	42.46000 +2.43	43.38	40.84	40.84	590,472
21 Apr 23	40.03000 +0.25	40.16	38.97	39.73	615,851
20 Apr 23	39.78000 -1.43	41.10	39.72	40.76	398,618
19 Apr 23	41.21000 -0.93	41.83	40.24	41.43	464,998
18 Apr 23	42.14000 +0.34	42.39	40.74	41.37	528,683
17 Apr 23	41.80000 +1.59	42.18	40.50	40.50	468,285
14 Apr 23	40.21000 +0.03	41.02	39.60	40.46	453,856
13 Apr 23	40.18000 +0.76	41.12	39.55	39.55	503,738
12 Apr 23	39.42000 +0.15	39.78	39.02	39.25	413,051
11 Apr 23	39.27000 +0.85	39.74	38.58	38.59	590,223
10 Apr 23	38.42000 +0.47	39.12	38.17	38.26	333,819
06 Apr 23	37.95000 -0.80	38.90	37.72	38.84	494,187
05 Apr 23	38.75000 +0.36	38.90	37.38	38.10	517,174
04 Apr 23	38.39000 -0.56	38.90	37.74	38.86	742,122
03 Apr 23	38.95000 -2.73	41.59	38.03	41.31	1,379,499
31 Mar 23	41.68000 +0.63	41.74	40.98	41.20	924,859
30 Mar 23	41.05000 -0.54	41.90	40.42	41.87	524,944
29 Mar 23	41.59000 -1.20	43.35	41.55	43.00	505,328
28 Mar 23	42.79000 -0.13	43.56	42.69	42.95	459,906
27 Mar 23	42.92000 +0.76	43.34	41.92	42.70	687,652
24 Mar 23	42.16000 -0.46	42.70	41.24	41.81	669,574
23 Mar 23	42.62000 -1.35	45.67	42.40	44.26	701,912
22 Mar 23	43.97000 -0.62	45.21	43.11	44.48	589,726
21 Mar 23	44.59000 +2.37	45.01	43.77	44.00	601,557
20 Mar 23	42.22000 +1.50	42.93	41.03	41.08	698,286
17 Mar 23	40.72000 -0.59	42.29	40.27	41.75	950,433
16 Mar 23	41.31000 -0.46	41.67	39.96	41.32	895,876
15 Mar 23	41.77000 -2.72	43.01	41.24	42.80	903,667
14 Mar 23	44.49000 +0.63	45.92	44.23	44.38	610,338
13 Mar 23	43.86000 -3.60	44.90	41.75	43.33	1,004,544
10 Mar 23	47.46000 -1.71	50.18	47.36	49.20	1,083,182
09 Mar 23	49.17000 -2.20	51.91	48.99	51.59	887,397
08 Mar 23	51.37000 +0.23	52.80	50.60	51.78	737,501
07 Mar 23	51.14000 -0.40	51.43	49.83	51.43	636,329
06 Mar 23	51.54000 -1.34	52.88	50.62	52.88	641,264
03 Mar 23	52.88000 +0.56	53.25	51.38	52.60	563,230
02 Mar 23	52.32000 +1.05	52.68	50.25	51.19	808,613
01 Mar 23	51.27000 -0.17	51.99	50.81	51.87	742,641
28 Feb 23	51.44000 +2.81	52.44	49.55	50.76	2,173,649
27 Feb 23	48.63000 +1.54	48.97	47.38	47.79	1,121,862
24 Feb 23	47.09000 +1.38	47.73	45.75	46.00	1,035,732
23 Feb 23	45.71000 +2.12	46.18	44.07	44.07	983,394
22 Feb 23	43.59000 -1.10	44.62	43.31	44.23	442,950
21 Feb 23	44.69000 -0.02	46.12	44.68	44.95	563,684
17 Feb 23	44.71000 -1.25	46.14	44.51	45.90	486,155
16 Feb 23	45.96000 +0.27	46.33	44.83	45.62	651,178
15 Feb 23	45.69000 +0.39	45.89	44.45	44.90	573,710
14 Feb 23	45.30000 -0.19	45.92	43.60	44.93	565,514
13 Feb 23	45.49000 +2.15	45.53	43.07	43.52	704,048
10 Feb 23	43.34000 -0.30	43.89	42.84	43.54	372,556
09 Feb 23	43.64000 +0.63	44.31	43.22	43.34	561,961
08 Feb 23	43.01000 -0.24	43.68	42.34	43.03	549,019
07 Feb 23	43.25000 +1.45	43.34	41.68	41.68	884,124
06 Feb 23	41.80000 +1.60	43.22	40.62	40.90	1,048,135
03 Feb 23	40.20000 +1.68	40.55	38.46	38.74	643,762
02 Feb 23	38.52000 -0.75	39.69	37.63	39.18	681,518
01 Feb 23	39.27000 +0.43	39.95	38.88	39.10	703,670
31 Jan 23	38.84000 +1.22	39.00	37.33	37.71	417,059
30 Jan 23	37.62000 -0.24	38.63	37.62	37.69	332,903
27 Jan 23	37.86000 +0.80	38.17	37.03	37.06	299,521
26 Jan 23	37.06000 -0.91	38.34	36.47	38.34	309,225
25 Jan 23	37.97000 -0.49	38.62	37.04	38.10	706,112
24 Jan 23	38.46000 +0.72	38.80	37.45	37.70	431,102
23 Jan 23	37.74000 -1.26	39.17	37.69	38.82	730,642
20 Jan 23	39.00000 +0.64	39.38	38.36	38.90	497,295
19 Jan 23	38.36000 +0.11	38.72	37.89	38.15	311,854
18 Jan 23	38.25000 -1.35	39.90	38.11	39.71	490,385
17 Jan 23	39.60000 +1.63	39.65	38.30	38.30	878,385
13 Jan 23	37.97000 +1.22	38.03	36.87	37.00	584,340
12 Jan 23	36.75000 +2.13	37.26	35.15	35.15	754,907
11 Jan 23	34.62000 -1.65	37.26	34.59	36.30	640,345
10 Jan 23	36.27000 +2.54	36.53	34.58	34.70	1,156,338
09 Jan 23	33.73000 -0.77	34.94	33.49	34.89	430,498
06 Jan 23	34.50000 -0.19	35.02	34.40	34.80	456,424
05 Jan 23	34.69000 +1.40	34.71	33.21	33.38	529,527
04 Jan 23	33.29000 -1.61	34.53	33.04	34.26	853,641
03 Jan 23	34.90000 -2.12	36.69	34.57	36.62	450,689
30 Dec 22	37.02000 +0.05	37.13	36.34	36.69	320,704
29 Dec 22	36.97000 +0.39	37.29	36.44	36.63	242,673
28 Dec 22	36.58000 -1.72	37.95	36.19	37.94	348,854
27 Dec 22	38.30000 +0.38	38.38	37.34	37.74	308,175
23 Dec 22	37.92000 +0.08	38.23	37.21	37.88	298,247
22 Dec 22	37.84000 -0.47	38.40	37.10	38.40	319,164
21 Dec 22	38.31000 -0.61	39.30	38.05	39.23	370,534
20 Dec 22	38.92000 +0.61	39.19	38.29	38.49	472,281
19 Dec 22	38.31000 -0.36	38.97	37.36	38.70	355,567
16 Dec 22	38.67000 -0.45	39.24	37.92	38.50	867,251
15 Dec 22	39.12000 +0.52	39.58	38.46	38.74	665,047
14 Dec 22	38.60000 -0.92	39.78	37.93	39.54	607,903
13 Dec 22	39.52000 -0.42	40.08	39.22	39.99	638,267
12 Dec 22	39.94000 +1.58	40.52	38.95	38.95	773,210
09 Dec 22	38.36000 -0.76	39.64	38.30	39.00	362,764
08 Dec 22	39.12000 +1.34	40.06	38.38	38.51	455,553
07 Dec 22	37.78000 -2.97	39.79	37.26	39.79	1,063,493
06 Dec 22	40.75000 -2.18	43.24	40.46	42.77	490,930
05 Dec 22	42.93000 -0.63	44.50	42.66	44.22	324,971
02 Dec 22	43.56000 +0.87	43.84	41.78	42.34	664,512
01 Dec 22	42.69000 -0.39	43.33	42.46	43.09	380,936
30 Nov 22	43.08000 +0.41	43.52	42.04	43.12	714,769
29 Nov 22	42.67000 -0.21	44.07	42.58	44.07	459,969
28 Nov 22	42.88000 -1.86	43.82	42.32	43.78	546,593
25 Nov 22	44.74000 +1.69	44.79	42.61	43.21	322,164
23 Nov 22	43.05000 -3.18	46.76	42.66	46.02	684,410
22 Nov 22	46.23000 +0.93	47.06	45.46	45.62	747,585
21 Nov 22	45.30000 -0.60	46.12	44.36	46.00	539,915
18 Nov 22	45.90000 -0.09	46.22	44.98	45.70	468,757
17 Nov 22	45.99000 +1.79	46.03	43.67	44.05	540,842
16 Nov 22	44.20000 +0.20	45.05	43.35	43.78	829,209
15 Nov 22	44.00000 -1.00	45.44	43.68	45.04	979,355
14 Nov 22	45.00000 +1.70	46.15	43.89	44.25	783,905
11 Nov 22	43.30000 -0.74	44.88	41.54	44.07	1,035,293
10 Nov 22	44.04000 -1.56	46.42	43.66	46.10	991,697
09 Nov 22	45.60000 +0.43	48.12	45.46	46.12	894,568
08 Nov 22	45.17000 +6.77	46.99	43.08	44.10	824,988
14 Oct 22	38.40000 +1.02	38.54	36.89	37.73	521,323
13 Oct 22	37.38000 +1.31	37.43	35.79	36.15	565,702
12 Oct 22	36.07000 +1.07	36.10	34.53	35.08	460,110
11 Oct 22	35.00000 +0.69	35.49	33.35	34.22	527,602
10 Oct 22	34.31000 +0.05	35.04	33.97	34.16	411,621
07 Oct 22	34.26000 +0.11	35.17	33.97	34.23	546,749
06 Oct 22	34.15000 +1.03	34.63	32.69	33.00	483,565
05 Oct 22	33.12000 -0.62	33.55	32.13	33.12	537,598
04 Oct 22	33.74000 -1.25	35.41	33.32	35.41	824,691
03 Oct 22	34.99000 -0.14	36.49	34.86	35.65	859,761
30 Sep 22	35.13000 +0.34	35.45	34.58	34.60	917,878
29 Sep 22	34.79000 -0.12	35.55	33.65	34.81	973,545
28 Sep 22	34.91000 +0.10	35.23	33.51	34.61	453,699
27 Sep 22	34.81000 +0.77	35.25	34.19	34.62	645,042
26 Sep 22	34.04000 +0.36	35.58	33.50	33.50	806,767
23 Sep 22	33.68000 -1.33	33.99	32.54	33.99	1,237,510
22 Sep 22	35.01000 -0.19	36.20	34.89	35.56	579,029
21 Sep 22	35.20000 -0.75	36.66	35.19	36.40	424,968
20 Sep 22	35.95000 -0.05	36.40	35.44	35.92	749,148
19 Sep 22	36.00000 +2.41	36.72	33.17	33.57	1,655,789
16 Sep 22	33.59000 -0.30	33.72	32.48	33.51	1,132,310
15 Sep 22	33.89000 -0.06	34.06	33.18	33.50	485,009
14 Sep 22	33.95000 +1.44	34.25	32.83	33.07	973,640
13 Sep 22	32.51000 +0.00	33.16	31.87	32.08	714,400
12 Sep 22	32.51000 -0.02	32.90	32.07	32.50	632,840
09 Sep 22	32.53000 +0.69	32.77	32.18	32.57	506,553
08 Sep 22	31.84000 +0.86	32.04	30.97	30.97	292,032
07 Sep 22	30.98000 -1.06	31.36	30.04	31.33	527,945
06 Sep 22	32.04000 +1.40	32.40	31.21	31.36	614,866
02 Sep 22	30.64000 +1.75	30.65	29.18	29.62	478,514
01 Sep 22	28.89000 -0.64	29.19	28.63	29.10	496,693
31 Aug 22	29.53000 +0.10	29.87	28.51	28.61	423,147
30 Aug 22	29.43000 -1.62	30.69	28.93	30.48	519,010
29 Aug 22	31.05000 +1.37	31.25	29.35	29.59	791,682
26 Aug 22	29.68000 -0.21	30.00	29.11	29.67	413,107
25 Aug 22	29.89000 -0.32	30.38	29.65	30.30	384,869
24 Aug 22	30.21000 +0.37	30.49	29.76	29.88	383,091
23 Aug 22	29.84000 -0.15	30.64	29.70	30.39	469,010
22 Aug 22	29.99000 +0.16	30.44	29.48	29.57	489,816
19 Aug 22	29.83000 -0.06	30.09	29.10	29.55	386,050
18 Aug 22	29.89000 -0.14	30.61	29.67	30.11	689,648
17 Aug 22	30.03000 +1.25	30.25	28.50	28.63	777,051
16 Aug 22	28.78000 +0.04	29.18	28.56	29.00	752,717
15 Aug 22	28.74000 +0.26	29.41	27.30	27.59	936,537
12 Aug 22	28.48000 +0.20	28.61	28.06	28.33	719,024
11 Aug 22	28.28000 +1.32	28.78	27.34	27.56	876,822
10 Aug 22	26.96000 -0.34	27.94	26.44	27.50	701,103
09 Aug 22	27.30000 +1.90	27.31	25.04	25.97	1,127,648
08 Aug 22	25.40000 +0.62	25.80	24.97	25.00	740,076
05 Aug 22	24.78000 +0.54	24.85	23.74	23.77	213,727
04 Aug 22	24.24000 -0.69	24.95	24.17	24.95	520,309
03 Aug 22	24.93000 +0.01	25.37	24.61	25.10	488,827
02 Aug 22	24.92000 +0.46	25.53	24.41	24.55	443,292
01 Aug 22	24.46000 +0.81	24.76	23.00	23.84	432,527
29 Jul 22	23.65000 -0.03	24.08	23.58	23.93	405,652
28 Jul 22	23.68000 -0.15	24.28	23.14	24.07	329,856
27 Jul 22	23.83000 +1.32	23.96	23.16	23.32	500,621
26 Jul 22	22.51000 +0.11	22.82	22.23	22.56	519,627
25 Jul 22	22.40000 +0.72	22.84	21.63	21.82	371,664
22 Jul 22	21.68000 -1.02	22.76	21.26	22.38	397,863
21 Jul 22	22.70000 -0.17	22.78	21.62	22.78	317,738
20 Jul 22	22.87000 +0.70	22.89	21.73	22.00	385,589
19 Jul 22	22.17000 +0.96	22.34	21.28	21.70	398,108
18 Jul 22	21.21000 +0.89	21.50	20.59	20.73	380,476
15 Jul 22	20.32000 +0.57	20.37	19.67	20.37	342,119
14 Jul 22	19.75000 -0.06	19.78	18.98	19.15	328,092
13 Jul 22	19.81000 +0.72	20.00	18.91	18.91	214,659
12 Jul 22	19.09000 +0.36	19.18	18.08	18.33	296,700
11 Jul 22	18.73000 +0.08	18.90	18.12	18.65	283,031
08 Jul 22	18.65000 +0.11	18.99	18.32	18.99	278,085
07 Jul 22	18.54000 +0.32	19.28	18.48	18.64	530,380
06 Jul 22	18.22000 -2.46	20.30	17.89	20.30	753,849
05 Jul 22	20.68000 -0.48	20.75	20.02	20.75	429,764
01 Jul 22	21.16000 -0.04	21.27	20.20	21.17	410,188
30 Jun 22	21.20000 +0.01	21.33	20.54	20.73	357,815
29 Jun 22	21.19000 -0.34	21.80	20.68	21.80	514,498
28 Jun 22	21.53000 +0.06	22.05	21.35	21.94	501,907
27 Jun 22	21.47000 +1.14	21.58	20.62	20.75	618,916
24 Jun 22	20.33000 +0.82	20.87	19.55	19.77	940,981
23 Jun 22	19.51000 -0.91	20.98	19.15	20.70	687,232
22 Jun 22	20.42000 -1.22	21.30	20.30	21.01	615,538
21 Jun 22	21.64000 +0.64	22.22	20.87	21.08	684,239
17 Jun 22	21.00000 -1.06	22.50	20.98	22.12	781,039
16 Jun 22	22.06000 -0.53	22.15	21.34	21.99	506,086
15 Jun 22	22.59000 +0.10	22.72	22.01	22.48	497,075
14 Jun 22	22.49000 -0.20	23.30	22.26	22.69	371,374
13 Jun 22	22.69000 -1.29	23.36	22.46	23.18	369,580
10 Jun 22	23.98000 +0.70	24.05	22.72	22.96	410,751
09 Jun 22	23.28000 -1.42	24.40	23.00	24.37	451,033
08 Jun 22	24.70000 -0.20	24.94	24.06	24.94	400,530
07 Jun 22	24.90000 +0.43	24.99	24.18	24.18	376,072
06 Jun 22	24.47000 +0.02	24.83	24.24	24.76	305,999
03 Jun 22	24.45000 +0.60	24.52	23.64	23.95	341,067
02 Jun 22	23.85000 -0.77	24.91	23.53	24.62	424,558
01 Jun 22	24.62000 +0.49	24.86	24.08	24.21	735,057
31 May 22	24.13000 -0.38	24.93	23.93	24.70	639,190
27 May 22	24.51000 +0.01	24.69	23.90	24.61	341,768
26 May 22	24.50000 +0.04	24.79	23.91	24.69	404,500
25 May 22	24.46000 +0.59	24.64	23.72	24.00	585,548
24 May 22	23.87000 -0.52	24.32	23.53	24.07	484,710
23 May 22	24.39000 +0.92	24.86	23.27	23.60	539,541
20 May 22	23.47000 -0.10	24.00	22.77	23.67	781,180
19 May 22	23.57000 -0.20	23.94	23.20	23.50	523,744
18 May 22	23.77000 +0.25	24.11	23.19	23.74	562,029
17 May 22	23.52000 +0.00	23.96	22.86	23.75	566,896
16 May 22	23.52000 +1.58	23.56	22.16	22.20	866,817
13 May 22	21.94000 +0.64	22.45	21.56	21.73	712,759
12 May 22	21.30000 -0.55	21.74	20.57	21.73	641,395
11 May 22	21.85000 +0.21	22.30	21.64	21.85	465,897
10 May 22	21.64000 +1.46	21.66	20.27	20.54	640,840
09 May 22	20.18000 -2.59	22.30	20.02	22.18	655,218
06 May 22	22.77000 +0.69	22.82	21.95	22.26	1,025,369
05 May 22	22.08000 -0.27	22.67	21.73	22.67	611,260
04 May 22	22.35000 +0.56	22.72	21.34	21.99	646,999
03 May 22	21.79000 +0.68	22.14	21.11	21.11	447,423
02 May 22	21.11000 -0.02	21.32	20.38	21.11	756,457
29 Apr 22	21.13000 -1.21	22.55	21.09	22.27	696,346
28 Apr 22	22.34000 +0.06	22.98	21.90	22.44	1,448,595
27 Apr 22	22.28000 +1.77	22.28	20.62	20.63	2,603,796
26 Apr 22	20.51000 +0.50	20.66	19.74	20.10	1,034,917
25 Apr 22	20.01000 -0.35	20.02	19.30	19.90	2,578,742
22 Apr 22	20.36000 -0.99	21.49	20.30	21.31	880,561
21 Apr 22	21.35000 -0.30	21.82	21.03	21.75	1,639,429
20 Apr 22	21.65000 +0.35	21.75	21.19	21.31	1,289,888
19 Apr 22	21.30000 +0.56	21.43	19.92	20.73	2,022,231
18 Apr 22	20.74000 +0.07	21.07	20.35	20.71	560,418
14 Apr 22	20.67000 +0.06	20.80	20.12	20.65	689,536
13 Apr 22	20.61000 +0.24	20.62	19.90	20.36	933,648
12 Apr 22	20.37000 +0.40	20.45	19.94	20.17	969,421
11 Apr 22	19.97000 +0.17	20.07	19.20	19.80	960,299
08 Apr 22	19.80000 +0.17	20.07	19.65	19.65	518,838
07 Apr 22	19.63000 +0.28	19.92	19.25	19.59	1,212,264
06 Apr 22	19.35000 +0.62	19.95	18.89	18.89	914,228
05 Apr 22	18.73000 +0.01	19.05	18.52	18.75	674,281
04 Apr 22	18.72000 -0.13	19.12	18.41	18.99	663,260
01 Apr 22	18.85000 +0.81	18.94	18.13	18.13	495,523
31 Mar 22	18.04000 +0.19	18.49	17.80	17.83	460,484
30 Mar 22	17.85000 +0.57	17.86	17.39	17.43	309,164
29 Mar 22	17.28000 -0.49	17.42	16.74	17.36	662,857
28 Mar 22	17.77000 +0.13	17.80	17.32	17.56	587,267
25 Mar 22	17.64000 +0.79	17.67	16.77	16.81	390,998
24 Mar 22	16.85000 -0.13	17.02	16.63	16.98	616,825
23 Mar 22	16.98000 -0.19	17.47	16.94	17.27	691,221
22 Mar 22	17.17000 -0.38	17.79	17.08	17.58	933,877
21 Mar 22	17.55000 +0.77	17.81	17.00	17.00	1,320,518
18 Mar 22	16.78000 -0.07	16.92	16.36	16.85	758,102
17 Mar 22	16.85000 +0.26	16.95	16.48	16.65	715,829
16 Mar 22	16.59000 +0.29	17.36	16.33	16.49	788,347
15 Mar 22	16.30000 +0.01	16.51	15.78	16.00	427,957
14 Mar 22	16.29000 -0.84	17.08	16.19	16.92	668,378
11 Mar 22	17.13000 -0.85	17.90	17.09	17.79	469,417
10 Mar 22	17.98000 +0.43	18.10	17.37	17.50	409,820
09 Mar 22	17.55000 -0.77	18.12	17.07	18.12	655,625
08 Mar 22	18.32000 -0.29	18.80	17.59	18.78	900,222
07 Mar 22	18.61000 +0.12	19.56	18.46	18.57	1,199,075
04 Mar 22	18.49000 +0.39	18.50	17.50	18.09	766,187
03 Mar 22	18.10000 +0.11	18.64	17.76	18.06	746,608
02 Mar 22	17.99000 -0.05	18.26	17.16	17.69	866,595
01 Mar 22	18.04000 -0.25	19.00	17.80	18.45	1,059,884
28 Feb 22	18.29000 +0.33	18.98	17.89	18.00	1,137,628
25 Feb 22	17.96000 +0.35	17.99	17.24	17.55	660,743
24 Feb 22	17.61000 +1.04	17.65	16.22	16.50	1,256,921
23 Feb 22	16.57000 -0.12	16.80	16.43	16.75	346,969
22 Feb 22	16.69000 +0.40	16.84	16.41	16.41	680,515
18 Feb 22	16.29000 -0.48	16.93	16.17	16.63	597,077
17 Feb 22	16.77000 +0.33	17.09	16.56	16.56	785,145
16 Feb 22	16.44000 +0.08	16.64	16.21	16.39	593,593
15 Feb 22	16.36000 +0.24	16.38	15.90	16.00	423,165
14 Feb 22	16.12000 -0.14	16.49	15.92	16.26	472,829
11 Feb 22	16.26000 +0.42	16.64	15.82	15.91	627,277
10 Feb 22	15.84000 +0.28	16.20	15.29	15.29	657,911
09 Feb 22	15.56000 +0.30	15.61	15.21	15.28	427,156
08 Feb 22	15.26000 -0.33	15.75	15.15	15.64	442,505
07 Feb 22	15.59000 +0.58	15.73	14.94	14.99	538,886
04 Feb 22	15.01000 +0.36	15.15	14.50	14.69	648,386
03 Feb 22	14.65000 -0.37	14.88	14.55	14.81	455,733
02 Feb 22	15.02000 -0.15	15.60	14.92	15.45	610,380
01 Feb 22	15.17000 +0.58	15.21	14.42	14.50	667,106
31 Jan 22	14.59000 +0.28	14.69	13.94	14.30	717,907
28 Jan 22	14.31000 +0.18	14.45	13.90	14.14	616,086
27 Jan 22	14.13000 +0.39	14.32	13.85	13.96	580,139
26 Jan 22	13.74000 -0.32	14.37	13.62	14.24	616,256
25 Jan 22	14.06000 +0.18	14.20	13.36	13.58	590,509
24 Jan 22	13.88000 +0.11	13.92	13.05	13.62	801,763
21 Jan 22	13.77000 -0.69	14.44	13.75	14.25	737,665
20 Jan 22	14.46000 -0.52	15.19	14.41	14.90	554,262
19 Jan 22	14.98000 -0.01	15.23	14.93	15.04	467,758
18 Jan 22	14.99000 -0.32	15.48	14.89	15.30	600,350
14 Jan 22	15.31000 -0.02	15.44	15.03	15.08	362,137
13 Jan 22	15.33000 -0.34	15.74	14.94	15.60	736,718
12 Jan 22	15.67000 -0.03	15.89	15.53	15.79	380,979
11 Jan 22	15.70000 +0.57	16.00	15.20	15.24	587,740
10 Jan 22	15.13000 -0.08	15.36	14.80	15.32	521,168
07 Jan 22	15.21000 +0.36	15.31	14.81	14.90	465,487
06 Jan 22	14.85000 +0.08	15.06	14.65	14.95	453,520
05 Jan 22	14.77000 -0.57	15.64	14.76	15.45	398,229
04 Jan 22	15.34000 +0.10	15.64	15.18	15.34	467,183
03 Jan 22	15.24000 +0.56	15.55	14.85	14.88	545,507
31 Dec 21	14.68000 +0.13	14.76	14.20	14.46	439,039
30 Dec 21	14.55000 +0.04	14.91	14.38	14.39	424,040
29 Dec 21	14.51000 -0.31	14.99	14.19	14.85	715,543
28 Dec 21	14.82000 +0.45	14.98	14.40	14.47	736,028
27 Dec 21	14.37000 -0.33	14.61	14.18	14.60	417,331
23 Dec 21	14.70000 -0.42	15.16	14.69	15.16	414,169
22 Dec 21	15.12000 +0.06	15.29	14.71	15.04	272,789
21 Dec 21	15.06000 +0.28	15.20	14.88	14.93	462,928
20 Dec 21	14.78000 -0.46	14.97	14.27	14.97	530,375
17 Dec 21	15.24000 +0.46	15.66	14.74	14.79	801,469
16 Dec 21	14.78000 -0.37	15.61	14.68	15.39	382,145
15 Dec 21	15.15000 +0.01	15.27	14.11	15.10	725,240
14 Dec 21	15.14000 -0.21	15.58	15.09	15.17	484,923
13 Dec 21	15.35000 -0.64	15.82	15.24	15.80	434,749
10 Dec 21	15.99000 +0.32	16.08	15.55	15.87	425,960
09 Dec 21	15.67000 -0.55	15.93	15.46	15.78	489,093
08 Dec 21	16.22000 +0.42	16.34	15.60	15.77	644,398
07 Dec 21	15.80000 +0.53	16.11	15.41	15.41	643,745
06 Dec 21	15.27000 +0.91	15.36	14.23	14.53	597,424
03 Dec 21	14.36000 -0.09	14.58	14.11	14.50	695,805
02 Dec 21	14.45000 +0.59	14.48	13.84	14.00	552,861
01 Dec 21	13.86000 -0.74	14.96	13.77	14.91	706,264
30 Nov 21	14.60000 -0.23	14.90	14.03	14.53	932,904
29 Nov 21	14.83000 -0.18	15.43	14.79	15.26	367,386
26 Nov 21	15.01000 -0.67	15.21	14.68	14.93	280,539
24 Nov 21	15.68000 +0.62	15.76	14.71	14.98	311,725
23 Nov 21	15.06000 -0.34	15.78	14.98	15.46	457,186
22 Nov 21	15.40000 -0.19	15.91	15.39	15.51	378,601
19 Nov 21	15.59000 -0.54	16.08	15.50	15.94	580,103
18 Nov 21	16.13000 -0.44	16.71	15.92	16.59	594,868
17 Nov 21	16.57000 -0.39	17.47	16.50	16.90	523,167
16 Nov 21	16.96000 -0.82	17.75	16.50	17.67	669,793
15 Nov 21	17.78000 -0.36	18.27	17.33	18.23	427,973
12 Nov 21	18.14000 +0.21	18.16	17.59	17.70	425,047
11 Nov 21	17.93000 +0.58	18.08	17.28	17.50	435,748
10 Nov 21	17.35000 -1.25	18.79	17.04	18.79	559,750
09 Nov 21	18.60000 +0.27	19.05	18.10	18.89	446,180
08 Nov 21	18.33000 -0.42	19.04	18.28	18.96	316,015
05 Nov 21	18.75000 +0.09	19.09	18.45	18.99	333,866
04 Nov 21	18.66000 +0.22	19.10	18.43	18.50	315,680
03 Nov 21	18.44000 +0.34	18.69	17.75	17.88	243,313
02 Nov 21	18.10000 -0.25	18.29	17.57	18.29	259,070
01 Nov 21	18.35000 +0.80	18.36	17.68	17.68	210,479
29 Oct 21	17.55000 +0.05	17.84	17.36	17.53	186,129
28 Oct 21	17.50000 +0.19	17.68	17.22	17.34	217,398
27 Oct 21	17.31000 -0.12	17.94	17.16	17.16	244,759
26 Oct 21	17.43000 -0.82	18.25	17.40	18.25	207,184
25 Oct 21	18.25000 +0.05	18.47	17.88	18.45	180,549
22 Oct 21	18.20000 -0.22	18.59	17.65	18.42	293,782
21 Oct 21	18.42000 -0.41	18.90	18.32	18.88	375,527
20 Oct 21	18.83000 +0.21	18.85	18.30	18.56	245,393
19 Oct 21	18.62000 +0.90	18.74	17.90	17.90	338,960
18 Oct 21	17.72000 +0.66	17.86	17.01	17.18	196,492
15 Oct 21	17.06000 +0.43	18.30	16.89	16.98	457,558
14 Oct 21	16.63000 -0.33	17.23	16.59	17.15	528,859
13 Oct 21	16.96000 +0.17	17.15	16.46	16.74	245,097
12 Oct 21	16.79000 -0.55	17.42	16.53	17.39	820,738
11 Oct 21	17.34000 +0.15	17.78	17.08	17.35	627,306
08 Oct 21	17.19000 -0.40	18.00	17.16	17.63	286,603
07 Oct 21	17.59000 -0.08	17.82	17.30	17.64	310,484
06 Oct 21	17.67000 -0.98	18.40	17.61	18.37	302,286
05 Oct 21	18.65000 -0.38	19.14	18.46	19.14	400,897
04 Oct 21	19.03000 +0.02	19.13	18.74	19.03	507,911
01 Oct 21	19.01000 +0.79	19.19	18.35	18.41	735,410
30 Sep 21	18.22000 +0.24	18.35	17.72	17.98	680,551
29 Sep 21	17.98000 -0.27	18.31	17.78	18.31	311,434
28 Sep 21	18.25000 -0.10	18.53	17.90	18.39	305,786
27 Sep 21	18.35000 +0.80	18.45	17.76	17.76	312,565
24 Sep 21	17.55000 +0.12	18.07	17.29	17.29	302,032
23 Sep 21	17.43000 +0.45	17.44	16.82	16.99	190,705
22 Sep 21	16.98000 +0.56	17.46	16.63	16.63	185,494
21 Sep 21	16.42000 +0.48	16.72	16.08	16.19	346,442
20 Sep 21	15.94000 -0.75	16.30	15.71	16.21	428,018
17 Sep 21	16.69000 -0.68	17.50	16.52	17.25	1,064,721
16 Sep 21	17.37000 -0.33	17.80	17.21	17.70	383,945
15 Sep 21	17.70000 +0.25	17.79	17.30	17.42	406,335
14 Sep 21	17.45000 -0.30	18.00	17.32	17.92	257,519
13 Sep 21	17.75000 +0.29	18.10	17.36	17.64	221,267
10 Sep 21	17.46000 -0.15	18.00	17.46	17.79	215,418
09 Sep 21	17.61000 +0.33	18.01	17.08	17.08	280,698
08 Sep 21	17.28000 -0.61	18.01	17.13	17.90	373,384
07 Sep 21	17.89000 -0.24	18.63	17.86	18.16	324,314
03 Sep 21	18.13000 +0.28	18.19	17.75	17.85	168,187
02 Sep 21	17.85000 +0.16	18.11	17.63	17.68	298,446
01 Sep 21	17.69000 +0.49	17.75	17.02	17.02	252,817
31 Aug 21	17.20000 +0.57	17.22	16.44	16.60	277,294
30 Aug 21	16.63000 -0.44	17.24	16.55	17.24	144,642
27 Aug 21	17.07000 +0.60	17.19	16.42	16.42	200,662
26 Aug 21	16.47000 -0.40	17.10	16.46	16.77	223,791
25 Aug 21	16.87000 +0.29	16.97	16.36	16.51	183,399
24 Aug 21	16.58000 +0.11	16.81	16.38	16.57	205,229
23 Aug 21	16.47000 +0.53	16.54	15.82	16.04	215,393
20 Aug 21	15.94000 -0.05	16.13	15.51	15.84	403,901
19 Aug 21	15.99000 -0.26	16.11	15.63	15.90	265,816
18 Aug 21	16.25000 -0.01	16.55	16.10	16.26	236,469
17 Aug 21	16.26000 +0.43	16.39	15.71	15.74	197,168
16 Aug 21	15.83000 -0.19	16.10	15.63	15.82	193,593
13 Aug 21	16.02000 +0.14	16.22	15.40	15.98	211,027
12 Aug 21	15.88000 -0.83	16.71	15.79	16.71	202,719
11 Aug 21	16.71000 +0.52	16.76	16.14	16.32	209,096
10 Aug 21	16.19000 +1.18	16.29	15.00	15.00	308,481
09 Aug 21	15.01000 -1.06	16.00	14.95	16.00	383,690
06 Aug 21	16.07000 +0.37	16.24	15.70	15.97	192,292
05 Aug 21	15.70000 -0.21	16.27	15.53	16.10	223,318
04 Aug 21	15.91000 -0.47	16.16	15.64	16.02	227,788
03 Aug 21	16.38000 -0.01	16.65	15.84	16.54	190,673
02 Aug 21	16.39000 -0.06	16.98	16.28	16.51	169,426
30 Jul 21	16.45000 -0.31	16.93	16.36	16.70	211,006
29 Jul 21	16.76000 +0.16	16.99	16.57	16.74	175,974
28 Jul 21	16.60000 +0.08	16.78	16.33	16.75	245,318
27 Jul 21	16.52000 -0.35	16.80	15.94	16.60	275,249
26 Jul 21	16.87000 +0.14	17.43	16.63	16.88	332,691
23 Jul 21	16.73000 +0.18	16.90	16.28	16.77	289,673
22 Jul 21	16.55000 -0.21	16.94	16.04	16.80	407,924
21 Jul 21	16.76000 +1.40	16.97	15.64	15.75	401,037
20 Jul 21	15.36000 +0.67	15.55	14.32	14.68	634,044
19 Jul 21	14.69000 -1.31	15.59	14.59	15.56	1,018,264
16 Jul 21	16.00000 -1.45	17.91	15.87	17.54	628,099
15 Jul 21	17.45000 +0.27	17.48	16.83	17.44	941,790
14 Jul 21	17.18000 -1.07	17.82	16.89	17.18	290,125
13 Jul 21	18.25000 -0.73	19.11	18.09	18.99	288,969
12 Jul 21	18.98000 -0.07	19.18	18.59	19.05	175,541
09 Jul 21	19.05000 +0.16	19.53	18.77	19.00	153,440
08 Jul 21	18.89000 -0.24	19.01	18.43	18.81	180,606
07 Jul 21	19.13000 -0.73	19.81	19.01	19.69	188,318
06 Jul 21	19.86000 +0.36	20.55	19.50	19.77	252,314
02 Jul 21	19.50000 +0.77	19.51	18.74	19.04	193,648
01 Jul 21	18.73000 -0.45	19.63	18.60	19.63	188,434
30 Jun 21	19.18000 +0.03	19.62	19.04	19.31	188,603
29 Jun 21	19.15000 -0.01	19.43	19.10	19.23	252,740
28 Jun 21	19.16000 -1.20	20.24	18.94	20.24	244,399
25 Jun 21	20.36000 -0.37	20.83	20.32	20.64	348,524
24 Jun 21	20.73000 +0.79	20.73	19.78	20.01	123,961
23 Jun 21	19.94000 +0.42	20.03	19.63	19.63	134,090
22 Jun 21	19.52000 -0.10	19.63	18.97	19.45	124,049
21 Jun 21	19.62000 +0.24	19.83	19.46	19.58	98,138
18 Jun 21	19.38000 -0.31	19.74	19.13	19.49	238,683
17 Jun 21	19.69000 -0.49	20.28	19.19	20.17	120,409
16 Jun 21	20.18000 +0.10	20.37	19.85	20.00	124,168
15 Jun 21	20.08000 +0.19	20.18	19.42	19.95	110,518
14 Jun 21	19.89000 -0.30	20.25	19.79	20.15	126,113
11 Jun 21	20.19000 +0.16	20.44	19.85	20.08	135,709
10 Jun 21	20.03000 -0.27	20.60	19.96	20.54	150,854
09 Jun 21	20.30000 -0.30	20.81	20.15	20.53	183,103
08 Jun 21	20.60000 +0.07	20.78	20.40	20.40	135,697
07 Jun 21	20.53000 +0.65	20.60	19.93	20.07	216,903
04 Jun 21	19.88000 -0.04	20.25	19.54	20.11	215,277
03 Jun 21	19.92000 +0.06	20.21	19.44	19.65	116,239
02 Jun 21	19.86000 -0.42	20.50	19.49	20.50	299,124
01 Jun 21	20.28000 +0.24	20.42	20.05	20.18	250,934
28 May 21	20.04000 +0.07	20.24	19.94	20.05	74,326
27 May 21	19.97000 -0.57	20.78	19.76	20.75	215,325
26 May 21	20.54000 +0.12	20.80	20.34	20.41	112,454
25 May 21	20.42000 -0.52	21.08	20.39	21.07	164,084
24 May 21	20.94000 -0.15	21.17	20.73	20.98	155,695
21 May 21	21.09000 +0.88	21.27	20.22	20.47	169,322
20 May 21	20.21000 +0.06	20.25	19.47	20.07	187,743
19 May 21	20.15000 +0.14	20.34	19.41	19.77	110,336
18 May 21	20.01000 +0.13	20.29	19.69	20.00	153,169
17 May 21	19.88000 -0.19	20.05	19.34	20.01	101,375
14 May 21	20.07000 +0.11	20.59	19.88	20.12	125,415
13 May 21	19.96000 +0.56	20.08	19.11	19.14	156,731
12 May 21	19.40000 -0.20	19.91	19.25	19.59	148,265
11 May 21	19.60000 -0.67	20.07	19.36	19.71	211,289
10 May 21	20.27000 -0.18	21.04	20.23	20.81	163,574
07 May 21	20.45000 +0.22	21.00	20.01	20.30	345,316
06 May 21	20.23000 +1.69	20.29	18.23	18.81	542,285
05 May 21	18.54000 -0.03	18.83	18.30	18.72	181,400
04 May 21	18.57000 -0.06	19.12	18.27	18.65	228,049
03 May 21	18.63000 +0.95	18.72	17.89	17.95	220,971
30 Apr 21	17.68000 -0.49	18.20	17.65	17.99	177,713
29 Apr 21	18.17000 -0.08	19.00	18.08	18.52	154,150
28 Apr 21	18.25000 +0.62	18.36	17.55	17.64	137,582
27 Apr 21	17.63000 -0.15	17.84	17.46	17.78	187,279
26 Apr 21	17.78000 +0.08	18.07	17.52	17.79	168,109
23 Apr 21	17.70000 -0.72	18.55	17.70	18.50	324,613
22 Apr 21	18.42000 -0.60	19.13	18.41	19.06	169,067
21 Apr 21	19.02000 +0.58	19.10	18.05	18.47	223,616
20 Apr 21	18.44000 -0.29	18.78	18.05	18.78	248,592
19 Apr 21	18.73000 +0.72	18.95	17.82	18.04	269,678
16 Apr 21	18.01000 +0.37	18.13	17.54	18.06	190,313
15 Apr 21	17.64000 -0.18	17.97	17.42	17.88	156,772
14 Apr 21	17.82000 +0.75	18.16	17.10	17.20	263,356
13 Apr 21	17.07000 -0.74	17.82	16.81	17.82	281,239
12 Apr 21	17.81000 -1.34	19.22	17.72	19.08	353,984
09 Apr 21	19.15000 -0.76	19.83	19.00	19.80	204,349
08 Apr 21	19.91000 +0.24	20.07	19.51	19.80	240,676
07 Apr 21	19.67000 +0.07	19.74	19.23	19.56	248,216
06 Apr 21	19.60000 +0.09	19.74	19.44	19.69	298,982
05 Apr 21	19.51000 +0.43	19.69	18.55	19.14	641,614
01 Apr 21	19.08000 -0.30	19.71	18.83	19.71	620,166
31 Mar 21	19.38000 +1.02	19.54	18.02	19.45	616,115
30 Mar 21	18.36000 +0.10	18.76	17.90	18.10	235,920
29 Mar 21	18.26000 -1.75	20.91	18.08	20.75	305,894
26 Mar 21	20.01000 +1.02	20.47	19.20	19.49	250,348
25 Mar 21	18.99000 +0.00	19.24	18.36	18.98	239,191
24 Mar 21	18.99000 +0.10	19.87	18.99	19.24	151,858
23 Mar 21	18.89000 -1.25	19.97	18.77	19.66	142,562
22 Mar 21	20.14000 -0.56	20.77	20.08	20.72	125,121
19 Mar 21	20.70000 +0.00	21.04	19.82	21.04	477,885
18 Mar 21	20.70000 -0.88	22.39	20.62	21.43	240,577
17 Mar 21	21.58000 +0.16	22.20	20.42	20.56	309,872
16 Mar 21	21.42000 +0.00	21.71	20.25	21.18	301,524
15 Mar 21	21.42000 +1.88	21.70	19.53	19.53	317,064
12 Mar 21	19.54000 -0.60	19.79	18.34	19.51	402,109
11 Mar 21	20.14000 +0.61	20.33	19.40	19.89	261,767
10 Mar 21	19.53000 +1.10	19.57	18.20	18.34	214,086
09 Mar 21	18.43000 -1.10	19.87	18.43	19.60	185,618
08 Mar 21	19.53000 +1.02	19.60	18.50	18.75	320,404
05 Mar 21	18.51000 +0.78	18.53	17.50	18.11	258,628
04 Mar 21	17.73000 -0.92	18.96	17.40	18.71	291,135
03 Mar 21	18.65000 +0.65	18.99	17.95	18.12	221,473
02 Mar 21	18.00000 +0.37	18.27	17.49	17.81	218,174
01 Mar 21	17.63000 +0.29	17.97	17.37	17.85	157,028
26 Feb 21	17.34000 -0.96	18.38	17.14	18.38	154,516
25 Feb 21	18.30000 -0.38	18.95	18.19	18.72	179,772
24 Feb 21	18.68000 +0.11	19.03	18.36	18.87	211,436
23 Feb 21	18.57000 -0.97	19.51	18.08	19.51	246,179
22 Feb 21	19.54000 -0.26	20.19	19.52	19.89	144,477
19 Feb 21	19.80000 +0.49	19.96	19.38	19.38	159,356
18 Feb 21	19.31000 -0.95	20.55	19.12	20.29	191,242
17 Feb 21	20.26000 -0.78	21.05	20.01	21.05	142,041
16 Feb 21	21.04000 +0.89	21.33	20.01	20.76	257,856
12 Feb 21	20.15000 +1.17	20.45	18.89	18.92	244,704
11 Feb 21	18.98000 -0.26	19.36	18.57	19.30	148,166
10 Feb 21	19.24000 +0.47	19.40	18.73	18.83	184,804
09 Feb 21	18.77000 +0.17	19.02	18.28	18.53	144,146
08 Feb 21	18.60000 +0.88	18.80	17.92	17.97	278,376
05 Feb 21	17.72000 +1.06	17.76	16.81	16.93	201,128
04 Feb 21	16.66000 -0.17	17.07	16.51	16.78	205,899
03 Feb 21	16.83000 +0.67	16.93	16.07	16.07	165,125
02 Feb 21	16.16000 +0.37	16.28	15.80	16.00	177,721
01 Feb 21	15.79000 -0.22	16.08	15.45	16.00	233,712
29 Jan 21	16.01000 -0.13	16.79	15.92	16.12	192,623
28 Jan 21	16.14000 -0.17	16.48	16.01	16.43	207,179
27 Jan 21	16.31000 -0.80	16.77	16.16	16.61	171,117
26 Jan 21	17.11000 -0.04	17.80	16.99	17.17	142,878
25 Jan 21	17.15000 -0.08	17.25	16.72	17.20	146,486
22 Jan 21	17.23000 +0.23	17.26	16.45	16.67	147,499
21 Jan 21	17.00000 -0.27	17.41	16.74	17.36	134,032
20 Jan 21	17.27000 -0.29	17.87	17.07	17.87	133,860
19 Jan 21	17.56000 -0.51	18.63	17.42	18.32	225,727
15 Jan 21	18.07000 -0.87	18.88	17.94	18.50	91,710
14 Jan 21	18.94000 +0.46	19.47	18.57	18.64	83,722
13 Jan 21	18.48000 -0.50	19.09	18.31	19.04	91,077
12 Jan 21	18.98000 +1.07	19.50	18.25	18.25	208,431
11 Jan 21	17.91000 -0.67	18.08	17.28	18.04	175,779
08 Jan 21	18.58000 +0.35	19.38	18.11	18.20	163,772
07 Jan 21	18.23000 +0.91	18.44	17.28	17.36	154,809
06 Jan 21	17.32000 +0.27	17.94	17.22	17.44	193,398
05 Jan 21	17.05000 -0.30	17.84	17.00	17.36	166,438
04 Jan 21	17.35000 +1.02	17.50	16.46	16.63	155,445
31 Dec 20	16.33000 -0.05	16.79	16.20	16.40	154,338
30 Dec 20	16.38000 +0.19	16.53	15.94	16.30	162,342
29 Dec 20	16.19000 -0.05	16.35	15.76	16.35	103,789
28 Dec 20	16.24000 -0.31	16.79	16.14	16.79	104,023
24 Dec 20	16.55000 +0.01	16.70	16.07	16.61	63,342
23 Dec 20	16.54000 +0.91	17.10	15.79	15.80	145,883
22 Dec 20	15.63000 -0.58	16.05	15.44	16.05	230,212
21 Dec 20	16.21000 -0.87	16.80	15.80	16.55	216,271
18 Dec 20	17.08000 -0.38	17.70	17.08	17.50	301,064
17 Dec 20	17.46000 -0.01	17.60	17.20	17.56	99,700
16 Dec 20	17.47000 -0.30	17.95	17.40	17.91	111,321
15 Dec 20	17.77000 +0.28	17.95	17.24	17.62	133,440
14 Dec 20	17.49000 -1.17	18.60	17.42	18.50	168,820
11 Dec 20	18.66000 -0.65	19.34	18.58	19.09	103,274
10 Dec 20	19.31000 +1.07	19.40	18.15	18.15	176,419
09 Dec 20	18.24000 -0.10	18.62	18.06	18.34	117,422
08 Dec 20	18.34000 +0.00	18.78	18.22	18.22	103,777
07 Dec 20	18.34000 -0.02	18.70	18.21	18.40	160,635
04 Dec 20	18.36000 +1.09	18.80	17.51	17.51	185,045
03 Dec 20	17.27000 +0.45	17.37	16.70	16.70	90,749
02 Dec 20	16.82000 -0.11	17.28	16.67	16.89	130,306
01 Dec 20	16.93000 +0.04	17.86	16.85	17.25	248,378
30 Nov 20	16.89000 -0.87	17.50	16.48	17.45	261,410
27 Nov 20	17.76000 +0.20	18.00	17.17	17.52	64,900
25 Nov 20	17.56000 +0.23	17.66	16.60	17.32	173,989
24 Nov 20	17.33000 -0.38	18.13	17.06	18.07	328,107
23 Nov 20	17.71000 +0.65	18.01	17.20	17.20	205,280
20 Nov 20	17.06000 +0.19	17.25	16.51	16.68	137,239
19 Nov 20	16.87000 +0.34	16.94	16.06	16.44	137,619
18 Nov 20	16.53000 -0.55	17.54	16.44	17.16	180,126
17 Nov 20	17.08000 +0.16	17.64	16.20	16.66	252,822
16 Nov 20	16.92000 +0.99	16.98	16.27	16.39	267,693
13 Nov 20	15.93000 +0.57	15.98	15.35	15.56	160,928
12 Nov 20	15.36000 -0.67	15.89	14.82	15.88	168,997
11 Nov 20	16.03000 -0.46	16.54	15.75	16.54	161,526
10 Nov 20	16.49000 +0.81	16.68	15.66	15.94	229,908
09 Nov 20	15.68000 +1.13	16.16	15.21	15.62	334,038
06 Nov 20	14.55000 -0.33	15.90	14.48	15.90	209,164
05 Nov 20	14.88000 +1.21	15.01	13.79	13.79	327,146
04 Nov 20	13.67000 -0.26	14.03	13.41	13.78	166,250
03 Nov 20	13.93000 -0.02	14.40	13.70	14.17	199,360
02 Nov 20	13.95000 +0.41	14.21	13.63	13.76	195,967
30 Oct 20	13.54000 +0.02	13.56	13.15	13.46	227,856
29 Oct 20	13.52000 +0.62	13.59	12.44	12.90	197,291
28 Oct 20	12.90000 -0.78	13.43	12.86	13.29	301,124
27 Oct 20	13.68000 -0.26	13.92	13.56	13.81	358,249
26 Oct 20	13.94000 -0.19	13.99	12.92	13.72	302,567
23 Oct 20	14.13000 -0.58	14.55	13.87	14.50	318,280
22 Oct 20	14.71000 +0.45	14.73	14.21	14.32	217,178
21 Oct 20	14.26000 -0.49	14.46	14.09	14.26	253,130
20 Oct 20	14.75000 -0.09	14.96	14.64	14.96	137,277
19 Oct 20	14.84000 -0.76	15.54	14.83	15.31	179,908
16 Oct 20	15.60000 -0.47	16.25	15.58	15.80	124,526
15 Oct 20	16.07000 +0.27	16.18	15.44	15.56	137,179
14 Oct 20	15.80000 +0.62	16.19	15.23	15.23	143,725
13 Oct 20	15.18000 -0.22	15.50	15.02	15.10	126,946
12 Oct 20	15.40000 -0.34	15.71	14.94	15.61	171,554
09 Oct 20	15.74000 -0.07	16.45	15.67	16.10	136,339
08 Oct 20	15.81000 +0.53	15.90	15.10	15.35	255,187
07 Oct 20	15.28000 -0.02	15.62	15.18	15.44	173,526
06 Oct 20	15.30000 -0.52	16.05	15.21	16.00	164,794
05 Oct 20	15.82000 +0.76	15.89	15.11	15.11	185,020
02 Oct 20	15.06000 +0.18	15.08	14.49	14.63	105,949
01 Oct 20	14.88000 +0.27	14.91	14.38	14.64	123,066
30 Sep 20	14.61000 +0.12	15.10	14.52	14.68	173,727
29 Sep 20	14.49000 +0.12	14.78	14.09	14.54	168,985
28 Sep 20	14.37000 -0.06	14.75	14.04	14.49	261,822
25 Sep 20	14.43000 +0.25	14.57	14.15	14.15	120,619
24 Sep 20	14.18000 -0.20	14.45	13.92	14.45	206,624
23 Sep 20	14.38000 -0.37	14.73	14.18	14.69	320,912
22 Sep 20	14.75000 -0.57	15.44	14.55	15.35	287,340
21 Sep 20	15.32000 -1.20	16.27	15.27	16.23	251,417
18 Sep 20	16.52000 -0.34	16.94	16.40	16.94	298,943
17 Sep 20	16.86000 -0.30	17.42	16.74	17.04	156,099
16 Sep 20	17.16000 +0.31	17.42	16.90	16.94	239,707
15 Sep 20	16.85000 -0.64	17.83	16.68	17.83	237,298
14 Sep 20	17.49000 +0.61	17.65	16.83	16.91	139,244
11 Sep 20	16.88000 +0.32	17.71	16.62	16.62	246,411
10 Sep 20	16.56000 +0.72	16.78	15.70	15.84	316,888
09 Sep 20	15.84000 -0.06	16.16	15.82	15.93	147,403
08 Sep 20	15.90000 +0.12	16.11	15.28	15.33	242,971
04 Sep 20	15.78000 +0.12	15.91	15.14	15.84	190,457
03 Sep 20	15.66000 -0.44	16.20	15.64	16.02	221,992
02 Sep 20	16.10000 -0.01	16.22	15.80	16.09	236,232
01 Sep 20	16.11000 -0.85	16.83	16.06	16.76	197,969
31 Aug 20	16.96000 +0.03	17.26	16.54	16.92	218,289
28 Aug 20	16.93000 +0.48	16.95	16.40	16.68	233,535
27 Aug 20	16.45000 -0.96	17.45	16.35	17.34	267,915
26 Aug 20	17.41000 -0.84	18.10	17.35	18.10	198,665
25 Aug 20	18.25000 +0.54	18.35	17.82	17.86	179,161
24 Aug 20	17.71000 -0.12	17.90	17.44	17.90	129,608
21 Aug 20	17.83000 -0.16	17.99	17.43	17.81	245,965
20 Aug 20	17.99000 +0.18	18.25	17.71	17.71	147,415
19 Aug 20	17.81000 -0.59	18.32	17.34	18.32	257,110
18 Aug 20	18.40000 -0.24	18.81	18.25	18.57	120,362
17 Aug 20	18.64000 -0.41	19.05	18.52	19.05	134,469
14 Aug 20	19.05000 +0.50	19.18	18.29	18.29	140,074
13 Aug 20	18.55000 +0.04	18.85	18.21	18.32	219,445
12 Aug 20	18.51000 +0.62	18.61	18.19	18.26	153,444
11 Aug 20	17.89000 +0.55	18.68	17.53	17.60	291,697
10 Aug 20	17.34000 -0.05	17.63	16.94	17.48	263,312
07 Aug 20	17.39000 +0.13	18.43	17.00	17.94	504,541
06 Aug 20	17.26000 -0.14	17.70	17.17	17.47	221,040
05 Aug 20	17.40000 -0.08	18.01	17.17	18.01	209,018
04 Aug 20	17.48000 +0.39	17.79	17.10	17.13	184,345
03 Aug 20	17.09000 -0.18	17.38	16.93	17.30	182,220
31 Jul 20	17.27000 -0.03	17.38	16.76	17.32	185,850
30 Jul 20	17.30000 -0.59	17.64	17.00	17.64	151,167
29 Jul 20	17.89000 +0.62	17.93	17.28	17.36	158,458
28 Jul 20	17.27000 +0.15	17.34	16.88	16.92	114,931
27 Jul 20	17.12000 -0.01	17.30	16.76	17.06	129,938
24 Jul 20	17.13000 +0.01	17.58	16.99	17.00	233,938
23 Jul 20	17.12000 +0.72	17.53	16.45	16.47	190,384
22 Jul 20	16.40000 +0.01	16.44	15.86	16.10	308,573
21 Jul 20	16.39000 -0.13	16.92	16.31	16.55	203,253
20 Jul 20	16.52000 +0.00	16.69	16.02	16.50	225,710
17 Jul 20	16.52000 +0.11	16.90	16.37	16.37	226,099
16 Jul 20	16.41000 -0.55	17.00	16.35	16.86	180,220
15 Jul 20	16.96000 +0.31	17.45	16.66	16.96	346,447
14 Jul 20	16.65000 +0.53	16.70	16.01	16.14	200,034
13 Jul 20	16.12000 -0.40	16.88	15.92	16.50	400,891
10 Jul 20	16.52000 +1.27	16.79	15.26	15.37	413,632
09 Jul 20	15.25000 -0.81	16.11	15.15	16.08	285,057
08 Jul 20	16.06000 +0.34	16.38	15.75	15.80	205,078
07 Jul 20	15.72000 -0.85	16.51	15.70	16.46	205,396
06 Jul 20	16.57000 +0.84	16.65	15.80	16.01	390,656
02 Jul 20	15.73000 -1.41	17.50	15.71	17.50	353,889
01 Jul 20	17.14000 +0.80	17.25	16.35	16.35	231,572
30 Jun 20	16.34000 -0.95	17.36	16.05	17.16	316,533
29 Jun 20	17.29000 +1.24	17.47	16.35	16.46	318,394
26 Jun 20	16.05000 -0.62	16.55	15.93	16.55	443,383
25 Jun 20	16.67000 -0.18	16.91	16.31	16.79	230,593
24 Jun 20	16.85000 -0.74	17.43	16.46	17.40	299,419
23 Jun 20	17.59000 +0.03	17.82	17.33	17.82	244,162
22 Jun 20	17.56000 -0.93	18.30	17.45	18.30	281,863
19 Jun 20	18.49000 -0.25	18.81	18.03	18.76	361,003
18 Jun 20	18.74000 +0.24	18.87	18.28	18.33	258,600
17 Jun 20	18.50000 -1.36	19.84	18.46	19.66	365,026
16 Jun 20	19.86000 +0.15	20.41	19.48	20.41	314,785
15 Jun 20	19.71000 -0.18	20.17	18.91	19.22	343,633
12 Jun 20	19.89000 +0.09	20.61	19.30	20.61	284,513
11 Jun 20	19.80000 -1.57	21.01	19.78	20.52	320,561
10 Jun 20	21.37000 -1.75	23.00	21.29	22.98	328,329
09 Jun 20	23.12000 -0.20	23.32	21.70	22.79	348,352
08 Jun 20	23.32000 +1.71	23.34	21.84	21.86	403,792
05 Jun 20	21.61000 +1.13	21.70	20.66	20.75	543,801
04 Jun 20	20.48000 -0.27	20.53	19.62	20.23	669,505
03 Jun 20	20.75000 -0.65	21.69	20.65	21.69	516,063
02 Jun 20	21.40000 -1.81	22.70	21.10	22.50	595,586
01 Jun 20	23.21000 +0.53	23.87	22.80	22.87	438,073
29 May 20	22.68000 +0.83	22.83	21.55	21.55	367,043
28 May 20	21.85000 -1.69	24.00	21.76	23.60	268,294
27 May 20	23.54000 +1.08	23.62	22.18	22.71	367,034
26 May 20	22.46000 +0.93	22.88	21.66	22.00	365,776
22 May 20	21.53000 -0.13	21.80	20.44	21.66	248,286
21 May 20	21.66000 +0.67	21.89	21.02	21.84	452,974
20 May 20	20.99000 +0.63	21.82	20.50	20.51	456,502
19 May 20	20.36000 -0.46	21.08	20.35	20.99	370,415
18 May 20	20.82000 -0.48	21.58	20.61	21.45	455,509
15 May 20	21.30000 +0.43	21.41	20.24	20.83	373,622
14 May 20	20.87000 -1.15	21.79	20.58	21.59	398,650
13 May 20	22.02000 +0.39	22.37	21.04	21.51	352,085
12 May 20	21.63000 -0.54	22.42	21.50	21.99	380,159
11 May 20	22.17000 +0.35	22.55	20.77	21.45	811,302
08 May 20	21.82000 +0.33	21.98	21.14	21.50	469,227
07 May 20	21.49000 +0.70	21.74	20.39	21.00	973,270
06 May 20	20.79000 -1.72	22.96	20.70	22.57	762,126
05 May 20	22.51000 -2.88	25.88	22.40	25.83	863,140
04 May 20	25.39000 +1.46	25.47	23.64	24.05	510,017
01 May 20	23.93000 -0.27	24.98	23.52	23.83	564,442
30 Apr 20	24.20000 -0.46	25.57	23.55	24.38	785,026
29 Apr 20	24.66000 -2.50	26.90	24.56	26.89	767,491
28 Apr 20	27.16000 -1.13	29.30	26.38	29.21	542,551
27 Apr 20	28.29000 +2.17	28.45	27.01	27.40	1,185,957
24 Apr 20	26.12000 -0.19	26.84	25.42	26.39	358,241
23 Apr 20	26.31000 -0.98	28.38	25.41	28.25	695,373
22 Apr 20	27.29000 +0.89	27.71	26.25	27.20	704,668
21 Apr 20	26.40000 +0.58	27.99	25.63	26.85	802,626
20 Apr 20	25.82000 +1.84	25.88	23.97	24.90	861,193
17 Apr 20	23.98000 +0.75	24.09	23.40	23.40	354,677
16 Apr 20	23.23000 +0.02	24.08	22.95	23.35	475,948
15 Apr 20	23.21000 -0.27	23.84	22.78	23.01	547,116
14 Apr 20	23.48000 +1.59	23.56	22.35	22.50	338,702
13 Apr 20	21.89000 -1.17	24.69	21.51	23.51	650,995
09 Apr 20	23.06000 +3.21	23.22	18.61	20.38	1,048,005
08 Apr 20	19.85000 -0.02	21.15	19.73	20.07	801,442
07 Apr 20	19.87000 -1.10	21.47	19.47	21.24	656,634
06 Apr 20	20.97000 +0.53	22.04	20.64	21.08	575,817
03 Apr 20	20.44000 -1.49	22.58	20.05	21.53	392,218
02 Apr 20	21.93000 -1.60	23.64	18.28	23.50	1,105,542
01 Apr 20	23.53000 -0.36	24.78	23.04	23.66	403,325
31 Mar 20	23.89000 -0.07	24.81	23.14	24.81	559,540
30 Mar 20	23.96000 +1.25	25.50	23.01	24.98	911,042
27 Mar 20	22.71000 +1.87	23.17	20.12	20.49	555,815
26 Mar 20	20.84000 +1.71	21.25	19.35	19.76	339,265
25 Mar 20	19.13000 -1.41	21.46	19.05	20.50	403,417
24 Mar 20	20.54000 +1.85	20.65	19.19	19.19	337,561
23 Mar 20	18.69000 +1.26	19.43	16.93	17.71	520,179
20 Mar 20	17.43000 -1.56	19.63	17.26	19.26	565,628
19 Mar 20	18.99000 +2.41	19.82	14.89	16.50	550,842
18 Mar 20	16.58000 -3.58	20.09	15.66	18.97	737,818
17 Mar 20	20.16000 +0.67	20.30	18.64	19.99	781,605
16 Mar 20	19.49000 -3.95	21.41	18.81	20.75	593,905
13 Mar 20	23.44000 +2.25	23.86	21.53	22.76	835,374
12 Mar 20	21.19000 -0.46	23.49	19.86	20.28	795,059
11 Mar 20	21.65000 -0.45	22.61	20.86	21.69	751,005
10 Mar 20	22.10000 +2.16	22.78	20.35	20.44	928,129
09 Mar 20	19.94000 +0.47	20.85	18.55	18.99	832,233
06 Mar 20	19.47000 +1.16	19.84	17.61	17.81	487,671
05 Mar 20	18.31000 -1.38	19.45	17.61	19.27	773,139
04 Mar 20	19.69000 -0.90	22.27	19.30	22.27	593,304
03 Mar 20	20.59000 -0.34	21.51	19.95	20.80	657,105
02 Mar 20	20.93000 +1.04	20.97	19.75	20.00	919,001
28 Feb 20	19.89000 +1.14	19.89	18.23	18.30	663,297
27 Feb 20	18.75000 +0.05	19.51	18.06	18.27	343,079
26 Feb 20	18.70000 -0.02	19.37	18.54	18.83	256,442
25 Feb 20	18.72000 -0.41	19.32	18.65	19.32	307,015
24 Feb 20	19.13000 -1.12	19.43	18.92	19.43	264,684
21 Feb 20	20.25000 -0.35	20.55	19.90	20.55	352,651
20 Feb 20	20.60000 -0.22	20.87	20.26	20.76	307,542
19 Feb 20	20.82000 +0.22	20.88	20.42	20.65	188,732
18 Feb 20	20.60000 -0.62	21.11	20.45	21.11	371,694
14 Feb 20	21.22000 -0.04	21.56	20.91	21.28	151,717
13 Feb 20	21.26000 -0.47	21.92	21.16	21.62	192,523
12 Feb 20	21.73000 +0.53	22.15	21.38	21.50	311,481
11 Feb 20	21.20000 +0.90	21.25	20.51	20.51	334,914
10 Feb 20	20.30000 -0.17	20.69	20.04	20.30	252,427
07 Feb 20	20.47000 -1.89	22.06	20.36	22.06	443,341
06 Feb 20	22.36000 -0.58	22.86	22.33	22.86	922,507
05 Feb 20	22.94000 +0.61	23.06	22.56	22.56	319,931
04 Feb 20	22.33000 +0.38	22.87	22.08	22.29	352,824
03 Feb 20	21.95000 -0.31	22.41	21.78	22.26	330,134
31 Jan 20	22.26000 -0.11	22.43	21.73	22.16	475,097
30 Jan 20	22.37000 -1.21	23.37	21.88	23.37	454,546
29 Jan 20	23.58000 -0.54	24.23	23.54	24.00	293,671
28 Jan 20	24.12000 +0.01	24.41	23.97	24.16	359,120
27 Jan 20	24.11000 -0.49	24.52	23.50	24.24	287,873
24 Jan 20	24.60000 -1.37	26.23	24.42	25.96	417,025
23 Jan 20	25.97000 -0.34	26.39	25.05	26.06	500,354
22 Jan 20	26.31000 -0.49	26.82	26.07	26.79	344,495
21 Jan 20	26.80000 +0.25	27.20	26.50	26.59	402,100
17 Jan 20	26.55000 -0.51	27.73	26.39	27.18	421,162
16 Jan 20	27.06000 -0.25	27.67	26.13	27.55	596,378
15 Jan 20	27.31000 -1.01	28.37	26.95	28.20	835,752
14 Jan 20	28.32000 -0.70	29.35	28.23	29.08	394,022
13 Jan 20	29.02000 -0.06	29.51	28.41	29.19	369,691
10 Jan 20	29.08000 -0.70	29.91	28.90	29.83	443,450
09 Jan 20	29.78000 +0.11	30.20	29.46	29.73	570,652
08 Jan 20	29.67000 -0.96	31.39	29.42	31.17	563,226
07 Jan 20	30.63000 +0.67	30.75	29.77	29.96	604,789
06 Jan 20	29.96000 -0.04	30.34	29.67	30.08	350,108
03 Jan 20	30.00000 +0.18	30.56	29.58	29.88	429,780
02 Jan 20	29.82000 +0.06	29.97	29.51	29.80	244,160
31 Dec 19	29.76000 +0.38	29.97	29.12	29.28	292,704
30 Dec 19	29.38000 +0.42	29.59	28.91	28.91	285,698
27 Dec 19	28.96000 -0.33	29.47	28.90	29.38	145,201
26 Dec 19	29.29000 +0.05	30.02	29.12	29.12	179,248
24 Dec 19	29.24000 -0.16	29.89	29.15	29.43	58,642
23 Dec 19	29.40000 +0.34	29.67	28.63	28.96	175,083
20 Dec 19	29.06000 -0.98	30.18	29.03	29.62	420,728
19 Dec 19	30.04000 +1.64	30.15	28.37	28.37	227,670
18 Dec 19	28.40000 +0.21	28.53	28.00	28.24	174,175
17 Dec 19	28.19000 +0.06	28.79	27.92	28.14	205,371
16 Dec 19	28.13000 +0.28	28.41	27.96	27.96	383,299
13 Dec 19	27.85000 +0.29	27.90	27.31	27.57	113,359
12 Dec 19	27.56000 -0.10	28.13	27.40	27.60	203,670
11 Dec 19	27.66000 -0.08	28.02	27.60	27.95	131,002
10 Dec 19	27.74000 +0.10	28.16	27.59	27.64	238,589
09 Dec 19	27.64000 -0.09	28.00	27.13	27.70	184,500
06 Dec 19	27.73000 +0.90	27.82	26.84	26.99	359,465
05 Dec 19	26.83000 +0.47	27.15	26.22	26.40	136,852
04 Dec 19	26.36000 +0.37	26.78	25.97	26.08	275,622
03 Dec 19	25.99000 -0.25	26.09	25.59	26.09	321,824
02 Dec 19	26.24000 -0.24	26.52	25.94	26.44	167,087
29 Nov 19	26.48000 +0.04	26.69	26.12	26.46	83,933
27 Nov 19	26.44000 -0.50	27.15	25.78	27.05	132,701
26 Nov 19	26.94000 -0.66	27.53	26.57	27.53	207,032
25 Nov 19	27.60000 +0.62	27.67	27.01	27.15	200,542
22 Nov 19	26.98000 -0.05	27.28	26.39	27.10	227,125
21 Nov 19	27.03000 +0.27	27.18	26.12	26.79	216,287
20 Nov 19	26.76000 +0.71	27.02	26.06	26.15	240,487
19 Nov 19	26.05000 +0.33	26.27	25.38	25.62	140,015
18 Nov 19	25.72000 -0.41	26.03	25.39	26.02	99,284
15 Nov 19	26.13000 +0.32	26.44	25.63	26.00	173,237
14 Nov 19	25.81000 +0.68	25.84	25.08	25.11	215,974
13 Nov 19	25.13000 -0.46	25.77	25.07	25.48	125,998
12 Nov 19	25.59000 +0.49	26.11	25.09	25.12	218,591
11 Nov 19	25.10000 +0.75	25.10	23.82	24.07	258,091
08 Nov 19	24.35000 +0.95	24.58	23.23	23.40	252,606
07 Nov 19	23.40000 -0.69	25.10	23.06	24.23	345,479
06 Nov 19	24.09000 -1.20	25.47	23.87	25.25	351,940
05 Nov 19	25.29000 -0.37	26.35	25.23	26.17	312,039
04 Nov 19	25.66000 +0.37	25.75	25.38	25.50	215,729
01 Nov 19	25.29000 +0.15	25.46	25.00	25.12	378,485
31 Oct 19	25.14000 -0.84	26.15	25.01	26.00	154,097
30 Oct 19	25.98000 +0.13	26.02	25.44	25.86	183,283
29 Oct 19	25.85000 -0.36	26.14	25.67	26.00	141,478
28 Oct 19	26.21000 -0.13	27.01	26.15	26.50	142,412
25 Oct 19	26.34000 +0.16	26.81	25.71	26.09	202,345
24 Oct 19	26.18000 -0.34	26.88	25.50	26.88	409,531
23 Oct 19	26.52000 +1.74	26.83	25.00	25.11	405,410
22 Oct 19	24.78000 +0.15	25.22	24.54	24.65	291,146
21 Oct 19	24.63000 -0.73	25.79	24.55	25.54	198,228
18 Oct 19	25.36000 +0.31	25.64	25.00	25.00	198,195
17 Oct 19	25.05000 -0.07	25.67	24.94	25.26	273,554
16 Oct 19	25.12000 +0.32	25.66	24.70	24.70	217,887
15 Oct 19	24.80000 -1.08	25.91	24.74	25.75	301,442
14 Oct 19	25.88000 +0.42	26.50	25.62	25.67	424,433
11 Oct 19	25.46000 +1.04	26.32	25.25	25.39	613,652
10 Oct 19	24.42000 +0.43	24.50	23.17	23.84	543,668
09 Oct 19	23.99000 -0.23	25.33	23.51	24.68	461,302
08 Oct 19	24.22000 +0.39	24.82	23.51	23.72	543,556
07 Oct 19	23.83000 +3.08	23.93	22.23	22.92	913,028
04 Oct 19	20.75000 +1.05	21.43	19.80	19.80	437,639
03 Oct 19	19.70000 -0.02	19.93	19.26	19.70	191,039
02 Oct 19	19.72000 -0.07	19.77	19.14	19.59	222,654
01 Oct 19	19.79000 +0.53	20.39	19.30	19.49	319,561
30 Sep 19	19.26000 +0.12	19.46	19.09	19.44	364,789
27 Sep 19	19.14000 +0.00	19.38	18.85	19.07	241,134
26 Sep 19	19.14000 +0.47	19.33	18.67	18.68	265,257
25 Sep 19	18.67000 +0.74	18.67	17.71	17.89	175,987
24 Sep 19	17.93000 -0.44	18.46	17.77	18.37	276,322
23 Sep 19	18.37000 +0.10	18.44	18.11	18.15	116,332
20 Sep 19	18.27000 -0.11	18.64	18.11	18.50	328,144
19 Sep 19	18.38000 +0.01	18.56	18.22	18.39	126,577
18 Sep 19	18.37000 -0.29	18.68	18.30	18.56	123,038
17 Sep 19	18.66000 -0.32	19.15	18.36	18.93	157,807
16 Sep 19	18.98000 -0.03	19.74	18.81	19.20	403,785
13 Sep 19	19.01000 +0.01	19.20	18.88	19.10	273,094
12 Sep 19	19.00000 +0.11	19.20	18.49	18.78	181,888
11 Sep 19	18.89000 +0.00	19.28	18.55	18.98	158,305
10 Sep 19	18.89000 +0.57	19.15	18.34	18.42	206,481
09 Sep 19	18.32000 +0.37	18.72	17.95	18.12	123,287
06 Sep 19	17.95000 +0.02	18.28	17.81	17.96	53,620
05 Sep 19	17.93000 +0.23	18.44	17.85	17.90	136,894
04 Sep 19	17.70000 +0.40	17.81	17.37	17.49	106,410
03 Sep 19	17.30000 +0.08	17.39	16.75	16.92	144,623
30 Aug 19	17.22000 +0.00	17.47	17.12	17.35	86,144
29 Aug 19	17.22000 +0.16	17.55	17.11	17.22	78,852
28 Aug 19	17.06000 +0.10	17.25	16.90	16.98	78,622
27 Aug 19	16.96000 +0.12	17.67	16.65	16.97	261,048
26 Aug 19	16.84000 +0.22	16.92	16.64	16.68	88,985
23 Aug 19	16.62000 -0.45	17.10	16.53	16.86	112,879
22 Aug 19	17.07000 +0.16	17.34	16.90	16.99	135,912
21 Aug 19	16.91000 +0.32	16.96	16.66	16.77	57,016
20 Aug 19	16.59000 +0.01	16.67	16.40	16.55	80,410
19 Aug 19	16.58000 +0.55	16.63	16.08	16.27	105,108
16 Aug 19	16.03000 +0.09	16.32	15.99	16.00	125,998
15 Aug 19	15.94000 -0.06	16.08	15.66	15.95	157,105
14 Aug 19	16.00000 -0.21	16.05	15.72	15.90	216,738
13 Aug 19	16.21000 +0.44	16.22	15.68	15.71	125,477
12 Aug 19	15.77000 -0.11	16.02	15.49	15.76	220,151
09 Aug 19	15.88000 -0.06	16.13	15.64	15.96	204,446
08 Aug 19	15.94000 +0.33	16.15	15.15	15.61	409,601
07 Aug 19	15.61000 -0.15	15.82	15.25	15.58	150,245
06 Aug 19	15.76000 +0.42	15.77	15.39	15.42	177,246
05 Aug 19	15.34000 -0.65	15.76	15.22	15.76	177,518
02 Aug 19	15.99000 -0.48	16.56	15.88	16.47	159,686
01 Aug 19	16.47000 -0.54	17.08	16.43	16.81	194,354
31 Jul 19	17.01000 +0.04	17.47	16.97	16.97	189,919
30 Jul 19	16.97000 +0.05	17.07	16.61	16.83	113,173
29 Jul 19	16.92000 -0.48	17.51	16.84	17.40	130,547
26 Jul 19	17.40000 +0.08	17.45	17.17	17.38	110,679
25 Jul 19	17.32000 -0.57	17.93	17.20	17.93	112,319
24 Jul 19	17.89000 +0.35	17.91	17.46	17.57	115,803
23 Jul 19	17.54000 +0.21	17.58	17.27	17.46	139,322
22 Jul 19	17.33000 -0.25	17.63	17.09	17.57	167,189
19 Jul 19	17.58000 -0.06	17.85	17.50	17.75	187,692
18 Jul 19	17.64000 -0.13	17.82	17.26	17.82	189,165
17 Jul 19	17.77000 -1.13	19.01	17.75	18.89	127,070
16 Jul 19	18.90000 +0.14	19.09	18.54	18.70	91,230
15 Jul 19	18.76000 -0.70	19.46	18.71	19.46	145,974
12 Jul 19	19.46000 +0.26	19.66	19.01	19.22	256,806
11 Jul 19	19.20000 +0.09	19.39	19.09	19.24	196,410
10 Jul 19	19.11000 +0.11	19.53	19.05	19.18	268,062
09 Jul 19	19.00000 +0.02	19.01	18.77	18.96	88,894
08 Jul 19	18.98000 -0.06	19.20	18.90	19.15	108,580
05 Jul 19	19.04000 +0.46	19.06	18.48	18.59	83,583
03 Jul 19	18.58000 -0.42	19.14	18.49	19.14	51,091
02 Jul 19	19.00000 -0.37	19.54	18.87	19.37	154,206
01 Jul 19	19.37000 +0.37	19.88	19.14	19.20	248,497
28 Jun 19	19.00000 +0.00	19.41	18.91	19.09	766,294
27 Jun 19	19.00000 +0.35	19.07	18.69	18.69	125,338
26 Jun 19	18.65000 +0.49	18.72	18.26	18.26	91,124
25 Jun 19	18.16000 +0.35	18.17	17.75	17.76	74,751
24 Jun 19	17.81000 -0.31	18.25	17.63	18.11	120,547
21 Jun 19	18.12000 -0.36	18.61	18.02	18.41	184,483
20 Jun 19	18.48000 +0.60	18.61	18.11	18.30	178,080
19 Jun 19	17.88000 +0.13	18.10	17.79	17.79	167,202
18 Jun 19	17.75000 +0.09	18.04	17.71	17.79	199,080
17 Jun 19	17.66000 +0.38	17.67	17.22	17.27	89,229
14 Jun 19	17.28000 -0.08	17.49	17.17	17.37	126,478
13 Jun 19	17.36000 +0.14	17.45	17.18	17.43	262,425
12 Jun 19	17.22000 -0.95	18.03	17.17	18.02	172,825
11 Jun 19	18.17000 +0.37	18.47	17.89	18.04	137,497
10 Jun 19	17.80000 -0.51	18.41	17.68	18.41	208,960
07 Jun 19	18.31000 +0.31	18.43	18.07	18.07	102,429
06 Jun 19	18.00000 -0.10	18.39	17.87	18.21	110,000
05 Jun 19	18.10000 -0.20	18.34	17.90	18.30	149,763
04 Jun 19	18.30000 +0.48	18.36	17.81	17.95	155,929
03 Jun 19	17.82000 +0.02	17.99	17.54	17.54	104,288
31 May 19	17.80000 +0.16	17.80	17.28	17.47	144,847
30 May 19	17.64000 -0.52	18.45	17.51	18.15	135,384
29 May 19	18.16000 -0.08	18.22	17.78	18.02	179,125
28 May 19	18.24000 -0.35	18.70	18.19	18.64	105,363
24 May 19	18.59000 -0.39	19.19	18.52	19.19	81,773
23 May 19	18.98000 -0.62	19.61	18.73	19.32	147,473
22 May 19	19.60000 -0.08	19.71	19.48	19.60	103,089
21 May 19	19.68000 -0.12	19.97	19.43	19.43	121,431
20 May 19	19.80000 +0.37	20.04	19.37	19.43	122,231
17 May 19	19.43000 -0.77	20.29	19.40	20.07	104,779
16 May 19	20.20000 +0.05	20.41	20.06	20.19	599,914
15 May 19	20.15000 +0.01	20.46	19.98	20.13	420,797
14 May 19	20.14000 +0.41	20.20	19.89	19.90	100,369
13 May 19	19.73000 -0.31	20.20	19.63	19.86	159,982
10 May 19	20.04000 +0.61	20.29	19.43	19.43	219,425
09 May 19	19.43000 +0.72	19.58	18.56	18.61	208,153
08 May 19	18.71000 +0.35	18.83	18.26	18.34	116,608
07 May 19	18.36000 +0.00	18.40	17.96	18.21	201,509
06 May 19	18.36000 -0.03	18.44	17.88	18.29	144,277
03 May 19	18.39000 +0.52	18.58	17.96	17.96	158,550
02 May 19	17.87000 -0.03	18.15	17.75	17.78	368,966
01 May 19	17.90000 +0.08	18.17	17.72	17.78	191,418
30 Apr 19	17.82000 -0.28	18.25	17.67	18.23	195,155
29 Apr 19	18.10000 -0.02	18.35	18.00	18.23	141,764
26 Apr 19	18.12000 -0.30	18.48	17.84	18.46	174,404
25 Apr 19	18.42000 -0.98	19.28	18.34	19.28	219,233
24 Apr 19	19.40000 +0.51	20.00	18.65	18.84	197,541
23 Apr 19	18.89000 -0.59	19.50	18.87	19.46	176,085
22 Apr 19	19.48000 +0.23	19.65	19.13	19.30	276,967
18 Apr 19	19.25000 -0.59	20.09	19.23	19.82	169,830
17 Apr 19	19.84000 +0.34	19.85	19.49	19.57	106,742
16 Apr 19	19.50000 -0.34	20.00	19.28	19.88	127,797
15 Apr 19	19.84000 -0.05	20.01	19.78	19.95	149,440
12 Apr 19	19.89000 +0.70	20.07	19.31	19.31	309,717
11 Apr 19	19.19000 +0.45	19.35	18.77	18.89	364,152
10 Apr 19	18.74000 +0.60	18.80	18.28	18.28	450,555
09 Apr 19	18.14000 +0.59	18.34	17.42	17.55	299,771
08 Apr 19	17.55000 +0.34	18.15	17.30	17.36	400,006
05 Apr 19	17.21000 +0.17	17.25	16.94	17.06	228,521
04 Apr 19	17.04000 -0.08	17.20	16.93	17.14	67,468
03 Apr 19	17.12000 -0.03	17.39	16.70	17.29	248,195
02 Apr 19	17.15000 -0.14	17.41	17.00	17.28	147,198
01 Apr 19	17.29000 +0.15	17.47	17.12	17.26	72,476
29 Mar 19	17.14000 -0.22	17.54	17.08	17.54	74,011
28 Mar 19	17.36000 -0.39	17.84	17.14	17.70	70,328
27 Mar 19	17.75000 -0.25	18.02	17.53	17.92	94,706
26 Mar 19	18.00000 -0.15	18.46	17.84	18.28	116,592
25 Mar 19	18.15000 +0.57	18.46	17.49	17.49	205,158
22 Mar 19	17.58000 -0.72	18.02	17.15	18.00	244,140
21 Mar 19	18.30000 -0.18	18.53	18.23	18.48	188,937
20 Mar 19	18.48000 +0.00	18.68	18.34	18.44	414,472
19 Mar 19	18.48000 -0.42	18.97	18.39	18.89	191,361
18 Mar 19	18.90000 +0.31	19.48	18.61	18.61	282,027
15 Mar 19	18.59000 +0.22	18.76	18.35	18.37	456,308
14 Mar 19	18.37000 -0.28	18.68	18.11	18.68	156,436
13 Mar 19	18.65000 -0.25	19.25	18.54	19.05	496,391
12 Mar 19	18.90000 +1.55	19.61	18.69	18.90	469,310
11 Mar 19	17.35000 +0.57	17.44	16.87	16.87	445,651
08 Mar 19	16.78000 +0.00	16.88	16.30	16.70	179,838
07 Mar 19	16.78000 -0.14	16.93	16.66	16.91	62,197
06 Mar 19	16.92000 -0.52	17.42	16.76	17.42	89,258
05 Mar 19	17.44000 +0.36	17.53	17.20	17.20	117,201
04 Mar 19	17.08000 +0.42	17.20	16.73	16.75	136,800
01 Mar 19	16.66000 +0.02	16.99	16.57	16.78	68,057
28 Feb 19	16.64000 -0.33	17.00	16.48	16.98	95,218
27 Feb 19	16.97000 -0.25	17.26	16.76	17.24	102,817
26 Feb 19	17.22000 -0.27	17.58	17.07	17.51	94,408
25 Feb 19	17.49000 -0.62	18.29	17.49	18.14	74,391
22 Feb 19	18.11000 +0.78	18.33	17.32	17.42	118,787
21 Feb 19	17.33000 +0.07	17.38	17.04	17.26	107,874
20 Feb 19	17.26000 -1.00	18.30	17.22	18.29	118,382
19 Feb 19	18.26000 +0.55	18.70	17.67	17.71	242,589
15 Feb 19	17.71000 +0.59	17.82	17.23	17.23	93,213
14 Feb 19	17.12000 -0.01	17.38	17.03	17.10	93,342
13 Feb 19	17.13000 -0.38	17.60	17.01	17.50	70,104
12 Feb 19	17.51000 +1.04	17.58	16.56	16.56	122,650
11 Feb 19	16.47000 +0.04	16.50	16.10	16.41	107,364
08 Feb 19	16.43000 -0.09	16.57	15.98	16.45	75,191
07 Feb 19	16.52000 -0.60	17.05	16.45	17.03	55,975
06 Feb 19	17.12000 -0.35	17.48	17.03	17.44	48,433
05 Feb 19	17.47000 -0.69	18.20	17.41	18.14	59,934
04 Feb 19	18.16000 +0.16	18.20	17.96	17.98	86,036
01 Feb 19	18.00000 -0.12	18.17	17.92	18.13	52,068
31 Jan 19	18.12000 +0.23	18.20	17.84	17.90	70,037
30 Jan 19	17.89000 +0.46	17.98	17.36	17.53	48,578
29 Jan 19	17.43000 +0.00	17.53	17.17	17.46	50,330
28 Jan 19	17.43000 -0.01	17.48	16.93	17.10	57,031
25 Jan 19	17.44000 +0.43	17.50	17.01	17.19	54,234
24 Jan 19	17.01000 +0.03	17.11	16.81	17.06	92,680
23 Jan 19	16.98000 -0.69	17.51	16.90	17.44	70,588
22 Jan 19	17.67000 -0.80	18.44	17.53	18.24	81,594
18 Jan 19	18.47000 +0.51	18.49	17.96	18.10	76,132
17 Jan 19	17.96000 +0.12	18.05	17.68	17.69	58,234
16 Jan 19	17.84000 +0.32	17.97	17.49	17.57	39,500
15 Jan 19	17.52000 +0.04	17.78	17.27	17.51	30,491
14 Jan 19	17.48000 -0.05	17.59	17.20	17.48	80,016
11 Jan 19	17.53000 +0.03	17.68	17.24	17.33	102,496
10 Jan 19	17.50000 -0.92	18.30	17.44	18.24	129,794
09 Jan 19	18.42000 -0.55	19.41	18.36	19.04	95,449
08 Jan 19	18.97000 -0.14	19.40	18.85	19.38	87,016
07 Jan 19	19.11000 +0.35	19.38	18.80	18.80	94,396
04 Jan 19	18.76000 +0.97	18.76	18.03	18.03	86,109
03 Jan 19	17.79000 +0.09	18.05	17.42	17.73	81,453
02 Jan 19	17.70000 +0.86	17.77	16.61	16.74	116,290
31 Dec 18	16.84000 +0.05	16.96	16.50	16.96	74,435
28 Dec 18	16.79000 -0.11	17.39	16.63	16.97	71,995
27 Dec 18	16.90000 -0.68	17.35	16.30	17.35	147,489
26 Dec 18	17.58000 +0.84	17.61	16.78	16.80	68,659
24 Dec 18	16.74000 +0.03	17.13	16.43	16.51	85,239
21 Dec 18	16.71000 -0.13	17.40	16.69	16.84	258,718
20 Dec 18	16.84000 -0.27	17.42	16.78	17.14	109,878
19 Dec 18	17.11000 -0.06	17.82	16.94	17.18	171,331
18 Dec 18	17.17000 -0.59	18.15	16.99	18.00	116,644
17 Dec 18	17.76000 -0.58	18.67	17.67	18.44	97,370
14 Dec 18	18.34000 -0.58	18.88	18.24	18.66	189,557
13 Dec 18	18.92000 +0.30	19.44	18.50	18.77	151,737
12 Dec 18	18.62000 +0.47	19.00	18.35	18.51	86,809
11 Dec 18	18.15000 +0.13	18.53	18.02	18.35	88,346
10 Dec 18	18.02000 -0.35	18.24	17.63	18.13	86,093
07 Dec 18	18.37000 -0.08	19.00	18.30	18.70	113,193
06 Dec 18	18.45000 +0.10	18.46	17.86	18.25	144,803
04 Dec 18	18.35000 -1.10	19.40	18.19	19.00	180,078
03 Dec 18	19.45000 +0.17	19.76	19.13	19.59	95,094
30 Nov 18	19.28000 +0.06	19.45	18.71	19.09	143,849
29 Nov 18	19.22000 +0.13	20.24	19.11	19.11	194,248
28 Nov 18	19.09000 -0.10	19.28	18.42	19.18	458,763
27 Nov 18	19.19000 +1.75	19.21	17.42	17.42	97,741
26 Nov 18	17.44000 +0.27	17.48	17.09	17.33	122,532
23 Nov 18	17.17000 +0.28	17.35	16.63	16.69	51,727
21 Nov 18	16.89000 +0.79	17.19	16.10	16.20	157,280
20 Nov 18	16.10000 -0.58	16.50	15.61	16.50	427,754
19 Nov 18	16.68000 -0.38	17.21	16.50	16.96	104,844
16 Nov 18	17.06000 -0.34	17.48	16.89	17.26	155,173
15 Nov 18	17.40000 +0.18	17.46	17.09	17.16	66,127
14 Nov 18	17.22000 +0.13	17.49	16.95	17.23	97,127
13 Nov 18	17.09000 -0.32	17.91	16.96	17.55	132,552
12 Nov 18	17.41000 -0.38	17.74	17.33	17.71	130,328
09 Nov 18	17.79000 -1.02	18.50	17.53	18.50	211,992
08 Nov 18	18.81000 -0.80	19.60	18.67	19.60	193,480
07 Nov 18	19.61000 -2.66	21.21	19.47	21.10	301,897
06 Nov 18	22.27000 +0.53	22.28	21.63	21.70	286,615
05 Nov 18	21.74000 -0.01	21.85	21.55	21.75	124,306
02 Nov 18	21.75000 +0.00	22.34	21.62	21.75	201,781
01 Nov 18	21.75000 +0.24	22.20	21.51	21.66	248,675
31 Oct 18	21.51000 -0.24	21.75	21.42	21.75	85,439
30 Oct 18	21.75000 +0.08	21.99	21.32	21.75	103,098
29 Oct 18	21.67000 +1.23	22.17	20.78	20.80	221,446
26 Oct 18	20.44000 +0.65	20.56	19.64	19.70	96,735
25 Oct 18	19.79000 +0.02	20.48	19.75	19.93	84,597
24 Oct 18	19.77000 -1.25	21.12	19.74	21.12	70,956
23 Oct 18	21.02000 -0.25	21.11	20.38	20.90	98,880
22 Oct 18	21.27000 -0.24	21.42	21.05	21.39	88,289
19 Oct 18	21.51000 +0.47	21.59	20.98	21.25	153,643
18 Oct 18	21.04000 -0.60	21.82	21.03	21.49	56,551
17 Oct 18	21.64000 +0.20	21.75	21.05	21.43	64,807
16 Oct 18	21.44000 +0.60	21.62	20.76	21.01	84,061
15 Oct 18	20.84000 +0.27	20.97	20.35	20.57	66,361
12 Oct 18	20.57000 +0.04	21.33	20.35	20.87	77,834
11 Oct 18	20.53000 -0.65	21.11	20.48	20.98	104,064
10 Oct 18	21.18000 -0.73	22.00	21.16	21.84	118,518
09 Oct 18	21.91000 +0.35	22.00	21.56	21.56	75,518
08 Oct 18	21.56000 +0.13	21.62	21.19	21.43	53,705
05 Oct 18	21.43000 -0.09	21.49	21.09	21.38	63,313
04 Oct 18	21.52000 -0.59	22.23	21.46	22.01	74,359
03 Oct 18	22.11000 +0.21	22.28	21.77	21.98	168,420
02 Oct 18	21.90000 +0.35	22.36	21.62	21.72	236,238
01 Oct 18	21.55000 +1.53	21.79	20.55	20.64	207,262
28 Sep 18	20.02000 +0.39	20.03	19.41	19.59	83,531
27 Sep 18	19.63000 +0.10	19.77	19.25	19.51	64,813
26 Sep 18	19.53000 -0.94	20.57	19.47	20.57	102,400
25 Sep 18	20.47000 +0.53	21.80	20.38	21.80	136,224
24 Sep 18	19.94000 -0.21	20.71	19.79	20.14	121,138
21 Sep 18	20.15000 +0.66	20.22	19.43	19.50	247,669
20 Sep 18	19.49000 +0.06	19.75	19.38	19.60	81,631
19 Sep 18	19.43000 +0.74	19.60	18.56	18.62	129,013
18 Sep 18	18.69000 +0.53	18.75	18.21	18.21	89,651
17 Sep 18	18.16000 -0.05	18.50	18.10	18.25	83,761
14 Sep 18	18.21000 -0.33	18.65	18.15	18.50	276,689
13 Sep 18	18.54000 -0.24	19.05	18.50	18.88	64,016
12 Sep 18	18.78000 -0.12	19.00	18.55	18.86	215,594
11 Sep 18	18.90000 -0.10	19.10	18.84	18.96	149,475
10 Sep 18	19.00000 +0.39	19.10	18.73	18.73	104,864
07 Sep 18	18.61000 +0.41	18.66	18.07	18.12	74,405
06 Sep 18	18.20000 -0.79	19.01	18.16	18.99	111,728
05 Sep 18	18.99000 -0.67	19.60	18.89	19.60	217,009
04 Sep 18	19.66000 -0.86	20.56	19.61	20.56	96,931
31 Aug 18	20.52000 -0.71	21.06	20.19	21.05	70,292
30 Aug 18	21.23000 +0.19	21.25	20.89	21.05	44,678
29 Aug 18	21.04000 -0.06	21.34	20.95	21.14	52,575
28 Aug 18	21.10000 +0.13	21.24	20.87	20.93	36,401
27 Aug 18	20.97000 -0.15	21.37	20.84	21.17	61,600
24 Aug 18	21.12000 +0.26	21.17	20.69	20.97	62,001
23 Aug 18	20.86000 -0.09	21.25	20.75	20.99	79,187
22 Aug 18	20.95000 +0.58	21.00	20.46	20.46	103,405
21 Aug 18	20.37000 +0.50	20.48	19.89	19.90	59,908
20 Aug 18	19.87000 +0.50	19.90	19.23	19.46	69,852
17 Aug 18	19.37000 -0.04	19.81	19.19	19.47	131,858
16 Aug 18	19.41000 -0.25	19.75	19.28	19.73	98,348
15 Aug 18	19.66000 -0.32	19.98	19.25	19.86	96,461
14 Aug 18	19.98000 -0.28	20.42	19.88	20.21	45,993
13 Aug 18	20.26000 -0.49	20.75	20.17	20.73	49,298
10 Aug 18	20.75000 +0.23	20.88	20.23	20.35	79,972
09 Aug 18	20.52000 -0.55	21.41	20.51	21.06	54,761
08 Aug 18	21.07000 -0.35	22.50	20.92	21.34	103,094
07 Aug 18	21.42000 -0.11	21.83	21.19	21.68	67,953
06 Aug 18	21.53000 +0.01	21.62	21.30	21.53	52,425
03 Aug 18	21.52000 -0.54	22.31	21.34	22.10	69,972
02 Aug 18	22.06000 +0.44	22.12	21.32	21.51	75,655
01 Aug 18	21.62000 -0.15	21.74	21.21	21.69	62,028
31 Jul 18	21.77000 +0.22	22.34	21.60	21.60	95,845
30 Jul 18	21.55000 -0.26	22.05	21.54	21.81	79,412
27 Jul 18	21.81000 -0.58	22.38	21.78	22.35	103,017
26 Jul 18	22.39000 +0.85	22.41	21.47	21.52	113,289
25 Jul 18	21.54000 +0.66	21.58	20.74	20.91	108,580
24 Jul 18	20.88000 -0.16	21.28	20.79	20.99	92,416
23 Jul 18	21.04000 -0.42	21.64	21.01	21.57	108,092
20 Jul 18	21.46000 -0.16	21.71	21.23	21.71	129,473
19 Jul 18	21.62000 +0.08	22.08	21.50	21.53	87,879
18 Jul 18	21.54000 +0.13	21.71	21.20	21.34	75,788
17 Jul 18	21.41000 +0.09	21.61	21.27	21.32	103,985
16 Jul 18	21.32000 -0.51	21.72	20.75	21.72	111,507
13 Jul 18	21.83000 -0.43	22.43	21.78	22.18	60,592
12 Jul 18	22.26000 -0.45	23.07	22.03	22.75	106,168
11 Jul 18	22.71000 -1.25	24.15	22.67	23.79	138,096
10 Jul 18	23.96000 +0.22	24.09	23.68	23.79	272,586
09 Jul 18	23.74000 +0.09	23.82	23.57	23.70	121,921
06 Jul 18	23.65000 +0.08	23.74	23.37	23.66	74,496
05 Jul 18	23.57000 +0.10	23.72	23.38	23.58	71,781
03 Jul 18	23.47000 +0.20	23.74	23.05	23.05	63,375
02 Jul 18	23.27000 +0.13	23.45	22.84	23.04	73,385
29 Jun 18	23.14000 -0.75	24.03	23.05	23.89	103,220
28 Jun 18	23.89000 -0.22	24.37	23.82	24.19	236,691
27 Jun 18	24.11000 -0.25	24.78	23.62	24.34	204,911
26 Jun 18	24.36000 -0.05	24.48	23.85	24.43	174,885
25 Jun 18	24.41000 +0.67	24.50	23.18	23.77	291,666
22 Jun 18	23.74000 +2.13	24.12	21.80	21.80	1,618,779
21 Jun 18	21.61000 +0.07	21.72	21.42	21.61	172,137
20 Jun 18	21.54000 +0.32	21.74	21.31	21.31	186,535
19 Jun 18	21.22000 +0.46	21.34	20.48	20.58	235,228
18 Jun 18	20.76000 +1.06	21.32	19.70	19.70	212,429
15 Jun 18	19.70000 -0.34	20.04	19.10	19.99	302,701
14 Jun 18	20.04000 -0.38	20.55	19.80	20.42	124,586
13 Jun 18	20.42000 -1.09	21.48	20.38	21.48	156,213
12 Jun 18	21.51000 -0.28	21.80	21.18	21.80	328,090
11 Jun 18	21.79000 +0.29	21.83	21.30	21.46	242,590
08 Jun 18	21.50000 +0.39	21.57	20.94	21.15	141,083
07 Jun 18	21.11000 +0.56	21.17	20.65	20.67	90,750
06 Jun 18	20.55000 +0.79	20.62	19.83	19.84	330,338
05 Jun 18	19.76000 -0.20	20.23	19.63	20.18	248,105
04 Jun 18	19.96000 -0.48	20.62	19.86	20.34	96,614
01 Jun 18	20.44000 -0.46	21.50	20.38	20.96	150,598
31 May 18	20.90000 +0.55	20.94	20.07	20.43	249,354
30 May 18	20.35000 +0.97	20.43	19.39	19.40	186,003
29 May 18	19.38000 +0.76	19.48	18.43	18.43	115,274
25 May 18	18.62000 -0.26	18.89	18.29	18.81	98,584
24 May 18	18.88000 -0.81	19.60	18.82	19.56	130,520
23 May 18	19.69000 -0.01	19.87	19.42	19.64	237,946
22 May 18	19.70000 +0.46	19.76	19.11	19.26	150,927
21 May 18	19.24000 +0.85	19.26	18.40	18.46	116,051
18 May 18	18.39000 -0.37	18.95	18.29	18.84	77,903
17 May 18	18.76000 -0.39	19.44	18.72	19.17	83,959
16 May 18	19.15000 +0.12	19.20	18.98	19.15	134,053
15 May 18	19.03000 -0.59	19.64	19.00	19.60	87,551
14 May 18	19.62000 -0.13	19.90	19.60	19.88	70,021
11 May 18	19.75000 +0.21	19.78	19.55	19.55	92,596
10 May 18	19.54000 -0.33	19.98	19.38	19.98	135,741
09 May 18	19.87000 -0.11	20.41	19.86	20.05	87,454
08 May 18	19.98000 +0.39	20.07	19.61	19.67	107,904
07 May 18	19.59000 +0.24	19.83	19.27	19.41	124,335
04 May 18	19.35000 -0.77	20.07	18.78	19.42	222,547
03 May 18	20.12000 -0.23	20.39	19.96	20.21	153,758
02 May 18	20.35000 +0.44	20.41	19.89	19.89	128,801
01 May 18	19.91000 -0.22	20.10	19.69	20.10	56,126
30 Apr 18	20.13000 +0.09	20.27	19.82	20.07	98,148
27 Apr 18	20.04000 -0.62	20.86	19.95	20.81	83,958
26 Apr 18	20.66000 -0.12	21.01	20.62	20.79	90,119
25 Apr 18	20.78000 -0.18	20.98	20.66	20.90	92,827
24 Apr 18	20.96000 +0.08	21.08	20.79	20.90	129,852
23 Apr 18	20.88000 +0.12	21.05	20.75	20.84	137,406
20 Apr 18	20.76000 +0.43	20.86	20.45	20.64	123,806
19 Apr 18	20.33000 -0.06	20.73	20.24	20.38	94,623
18 Apr 18	20.39000 +0.31	20.44	20.10	20.21	133,906
17 Apr 18	20.08000 +0.11	20.36	19.88	20.02	114,603
16 Apr 18	19.97000 +0.07	20.03	19.68	19.95	69,314
13 Apr 18	19.90000 +0.07	19.91	19.76	19.89	113,478
12 Apr 18	19.83000 +0.19	19.90	19.66	19.66	64,549
11 Apr 18	19.64000 +0.58	19.79	19.02	19.02	154,243
10 Apr 18	19.06000 +0.61	19.12	18.56	18.71	178,889
09 Apr 18	18.45000 +0.04	18.70	18.27	18.49	110,428
06 Apr 18	18.41000 +0.23	18.57	18.00	18.00	146,388
05 Apr 18	18.18000 +0.72	18.28	17.50	17.50	174,203
04 Apr 18	17.46000 +0.34	17.50	16.84	16.95	122,434
03 Apr 18	17.12000 +0.03	17.35	16.90	17.12	131,678
02 Apr 18	17.09000 -0.51	17.99	16.89	17.63	83,558
29 Mar 18	17.60000 +0.23	17.83	17.34	17.43	134,826
28 Mar 18	17.37000 -0.46	17.89	17.26	17.84	116,600
27 Mar 18	17.83000 -0.37	18.60	17.78	18.31	128,224
26 Mar 18	18.20000 +0.13	18.63	18.15	18.33	162,525
23 Mar 18	18.07000 +0.15	18.60	18.03	18.03	189,086
22 Mar 18	17.92000 -0.72	18.89	17.84	18.45	257,895
21 Mar 18	18.64000 +0.40	18.87	18.03	18.12	94,160
20 Mar 18	18.24000 -0.54	19.11	18.20	18.74	151,527
19 Mar 18	18.78000 -0.28	18.92	18.33	18.92	149,643
16 Mar 18	19.06000 +0.96	19.13	17.71	18.18	329,688
15 Mar 18	18.10000 -0.60	19.08	17.72	18.72	836,930
14 Mar 18	18.70000 -0.29	19.28	18.60	19.11	95,036
13 Mar 18	18.99000 -0.22	19.44	18.93	19.33	84,942
12 Mar 18	19.21000 +0.66	19.25	18.20	18.61	407,509
09 Mar 18	18.55000 +0.98	18.67	17.39	17.65	264,077
08 Mar 18	17.57000 +0.72	17.62	16.80	16.85	147,510
07 Mar 18	16.85000 -0.60	17.65	16.77	17.00	189,189
06 Mar 18	17.45000 +0.08	17.50	16.90	17.36	158,110
05 Mar 18	17.37000 +0.69	17.46	16.58	16.58	221,469
02 Mar 18	16.68000 +0.42	16.69	16.13	16.13	100,288
01 Mar 18	16.26000 -0.01	16.45	16.15	16.21	149,671
28 Feb 18	16.27000 -0.35	16.70	16.25	16.66	201,934
27 Feb 18	16.62000 +0.04	16.78	16.57	16.62	81,730
26 Feb 18	16.58000 +0.15	16.67	16.31	16.45	89,332
23 Feb 18	16.43000 -0.24	16.80	16.27	16.76	100,149
22 Feb 18	16.67000 -0.21	17.09	16.63	16.82	108,989
21 Feb 18	16.88000 +0.20	17.24	16.75	16.75	134,176
20 Feb 18	16.68000 -0.10	17.09	16.68	16.75	189,263
16 Feb 18	16.78000 -0.08	16.99	16.46	16.75	89,481
15 Feb 18	16.86000 +0.60	17.07	16.27	16.27	237,743
14 Feb 18	16.26000 +0.20	16.33	15.87	15.90	102,918
13 Feb 18	16.06000 +0.06	16.14	15.85	15.91	153,752
12 Feb 18	16.00000 +0.30	16.11	15.74	15.79	166,730
09 Feb 18	15.70000 +0.03	15.90	15.23	15.90	209,759
08 Feb 18	15.67000 -0.55	16.26	15.60	16.21	221,523
07 Feb 18	16.22000 -0.04	16.41	16.12	16.17	143,822
06 Feb 18	16.26000 +0.24	16.52	15.69	15.79	250,098
05 Feb 18	16.02000 -0.61	16.92	16.00	16.48	297,622
02 Feb 18	16.63000 -0.02	16.93	16.50	16.56	195,290
01 Feb 18	16.65000 -0.04	17.01	16.48	16.63	260,291
31 Jan 18	16.69000 -0.30	17.05	16.40	17.00	321,358
30 Jan 18	16.99000 -0.21	17.27	16.77	17.12	210,977
29 Jan 18	17.20000 -0.35	17.57	17.01	17.51	331,029
26 Jan 18	17.55000 -0.27	17.89	17.43	17.89	157,694
25 Jan 18	17.82000 -0.25	18.11	17.71	18.11	193,157
24 Jan 18	18.07000 -0.12	18.47	18.07	18.31	152,887
23 Jan 18	18.19000 -0.06	18.53	18.05	18.30	130,583
22 Jan 18	18.25000 -0.22	18.55	18.01	18.48	127,344
19 Jan 18	18.47000 +0.05	18.59	18.21	18.30	180,850
18 Jan 18	18.42000 -0.15	18.95	18.32	18.95	204,627
17 Jan 18	18.57000 -0.36	19.00	18.13	18.87	233,964
16 Jan 18	18.93000 +0.23	19.93	18.80	19.15	284,306
12 Jan 18	18.70000 -0.02	18.93	18.56	18.83	73,436
11 Jan 18	18.72000 +0.33	19.00	18.38	18.45	69,249
10 Jan 18	18.39000 +0.19	18.50	18.25	18.29	87,731
09 Jan 18	18.20000 +0.14	18.25	17.86	18.12	213,465
08 Jan 18	18.06000 -0.78	18.76	18.01	18.76	223,481
05 Jan 18	18.84000 -0.36	19.25	18.77	19.23	143,115
04 Jan 18	19.20000 +0.20	19.29	18.96	19.12	149,569
03 Jan 18	19.00000 -0.12	19.21	18.72	19.20	101,724
02 Jan 18	19.12000 +0.66	19.12	18.44	18.44	232,771
29 Dec 17	18.46000 -0.20	18.86	18.32	18.64	99,421
28 Dec 17	18.66000 +0.05	18.75	18.51	18.60	77,257
27 Dec 17	18.61000 -0.26	18.94	18.52	18.85	80,640
26 Dec 17	18.87000 -0.66	19.50	18.72	19.50	105,346
22 Dec 17	19.53000 +0.70	20.51	18.81	18.81	448,822
21 Dec 17	18.83000 +1.45	19.09	17.46	17.46	320,439
20 Dec 17	17.38000 +0.07	17.63	17.28	17.44	159,483
19 Dec 17	17.31000 -0.50	18.20	17.27	17.89	155,375
18 Dec 17	17.81000 -0.04	18.50	17.79	17.82	199,626
15 Dec 17	17.85000 +0.80	18.12	17.15	17.15	379,479
14 Dec 17	17.05000 -0.06	17.25	16.96	17.02	127,123
13 Dec 17	17.11000 +0.04	17.33	17.01	17.03	132,351
12 Dec 17	17.07000 +0.30	17.33	16.80	16.86	170,770
11 Dec 17	16.77000 +0.05	17.03	16.64	16.67	211,739
08 Dec 17	16.72000 +0.02	16.97	16.56	16.75	173,384
07 Dec 17	16.70000 +0.02	16.99	16.57	16.63	266,636
06 Dec 17	16.68000 -0.24	17.11	16.55	16.96	206,031
05 Dec 17	16.92000 -0.21	17.26	16.89	17.17	241,743
04 Dec 17	17.13000 +0.38	17.25	16.88	16.88	205,621
01 Dec 17	16.75000 -0.24	17.20	16.37	17.02	215,398
30 Nov 17	16.99000 +0.10	17.17	16.42	16.93	378,350
29 Nov 17	16.89000 -0.33	17.45	16.69	17.21	230,371
28 Nov 17	17.22000 +0.20	17.26	16.94	16.99	212,321
27 Nov 17	17.02000 -0.38	17.48	16.96	17.47	308,699
24 Nov 17	17.40000 +0.15	17.47	17.23	17.34	73,140
22 Nov 17	17.25000 +0.05	17.66	17.17	17.21	105,483
21 Nov 17	17.20000 -0.04	17.52	17.10	17.37	168,977
20 Nov 17	17.24000 +0.07	17.30	16.99	17.22	182,270
17 Nov 17	17.17000 +0.01	17.35	16.97	17.10	126,266
16 Nov 17	17.16000 +0.15	17.40	16.96	17.00	276,125
15 Nov 17	17.01000 -0.49	17.33	16.81	17.33	567,655
14 Nov 17	17.50000 -0.87	18.26	17.44	18.23	294,885
13 Nov 17	18.37000 -0.61	19.01	18.36	18.85	231,496
10 Nov 17	18.98000 -0.32	19.23	18.64	19.12	294,688
09 Nov 17	19.30000 -1.58	20.11	18.73	19.00	320,387
08 Nov 17	20.88000 +0.69	20.93	19.94	20.07	157,927
07 Nov 17	20.19000 -0.27	20.55	19.73	20.45	157,314
06 Nov 17	20.46000 -0.26	20.73	20.35	20.69	139,568
03 Nov 17	20.72000 +0.41	21.00	20.24	20.41	195,040
02 Nov 17	20.31000 +0.07	20.44	20.10	20.20	184,532
01 Nov 17	20.24000 +0.10	20.60	19.99	20.34	166,109
31 Oct 17	20.14000 +0.13	20.27	19.94	20.12	148,846
30 Oct 17	20.01000 -0.08	20.21	19.73	20.00	186,924
27 Oct 17	20.09000 +0.25	20.19	19.72	19.74	138,783
26 Oct 17	19.84000 -0.01	20.17	19.82	19.89	111,515
25 Oct 17	19.85000 +0.09	19.96	19.42	19.75	117,472
24 Oct 17	19.76000 -0.09	20.10	19.73	19.84	86,120
23 Oct 17	19.85000 -0.31	20.24	19.83	20.18	79,131
20 Oct 17	20.16000 -0.05	20.53	20.04	20.38	133,716
19 Oct 17	20.21000 -0.05	20.39	19.84	20.07	129,630
18 Oct 17	20.26000 -0.34	20.60	19.82	20.60	747,119
17 Oct 17	20.60000 +0.12	20.92	20.40	20.53	118,955
16 Oct 17	20.48000 +0.10	21.02	20.38	20.53	117,963
13 Oct 17	20.38000 +0.04	20.60	20.28	20.47	203,802
12 Oct 17	20.34000 -0.07	20.58	20.15	20.41	99,646
11 Oct 17	20.41000 +0.15	20.63	20.24	20.36	62,664
10 Oct 17	20.26000 -0.10	20.65	20.12	20.53	76,031
09 Oct 17	20.36000 +0.17	20.68	20.21	20.31	157,228
06 Oct 17	20.19000 -0.11	20.41	20.12	20.17	53,883
05 Oct 17	20.30000 +0.40	20.32	19.88	19.94	108,498
04 Oct 17	19.90000 -0.26	20.65	19.72	20.24	185,064
03 Oct 17	20.16000 +0.25	20.32	19.83	19.90	108,255
02 Oct 17	19.91000 +0.21	20.14	19.57	19.82	110,830
29 Sep 17	19.70000 +0.02	19.94	19.52	19.82	332,273
28 Sep 17	19.68000 -0.42	20.08	19.58	20.08	98,802
27 Sep 17	20.10000 +0.25	20.23	19.59	19.86	117,094
26 Sep 17	19.85000 -0.40	20.39	19.80	20.22	136,872
25 Sep 17	20.25000 +0.33	20.78	19.95	19.95	213,960
22 Sep 17	19.92000 +0.65	19.99	19.22	19.22	156,122
21 Sep 17	19.27000 -0.37	19.90	19.25	19.56	141,378
20 Sep 17	19.64000 +0.81	20.32	18.80	18.80	272,359
19 Sep 17	18.83000 +0.23	19.15	18.52	18.56	252,083
18 Sep 17	18.60000 +0.31	18.64	18.20	18.29	166,342
15 Sep 17	18.29000 -0.01	18.41	18.17	18.36	304,873
14 Sep 17	18.30000 +0.10	18.42	18.16	18.20	158,722
13 Sep 17	18.20000 -0.20	18.41	18.13	18.41	150,746
12 Sep 17	18.40000 +0.30	18.58	18.09	18.20	135,736
11 Sep 17	18.10000 +0.11	18.32	17.98	18.10	149,448
08 Sep 17	17.99000 -0.14	18.20	17.83	18.10	229,917
07 Sep 17	18.13000 -0.10	18.53	17.97	18.26	150,797
06 Sep 17	18.23000 -0.19	18.75	18.17	18.43	189,558
05 Sep 17	18.42000 +0.00	18.55	18.07	18.45	338,272
01 Sep 17	18.42000 -0.02	18.52	18.26	18.38	75,534
31 Aug 17	18.44000 +0.12	18.55	18.21	18.44	141,647
30 Aug 17	18.32000 -0.55	18.89	18.26	18.81	160,406
29 Aug 17	18.87000 +0.62	18.93	18.12	18.29	189,978
28 Aug 17	18.25000 -0.56	18.99	18.14	18.83	260,588
25 Aug 17	18.81000 +0.04	19.09	18.50	18.81	109,124
24 Aug 17	18.77000 +0.37	19.17	18.30	18.41	391,798
23 Aug 17	18.40000 +0.16	18.54	18.06	18.15	165,049
22 Aug 17	18.24000 +0.06	18.42	18.11	18.30	84,782
21 Aug 17	18.18000 -0.57	18.78	17.98	18.78	105,918
18 Aug 17	18.75000 +0.20	18.87	18.33	18.38	141,581
17 Aug 17	18.55000 -0.96	19.41	18.54	19.38	183,262
16 Aug 17	19.51000 +0.13	19.80	19.31	19.37	136,649
15 Aug 17	19.38000 -1.29	20.60	19.38	20.60	161,326
14 Aug 17	20.67000 -0.32	21.27	20.60	21.03	110,494
11 Aug 17	20.99000 -0.35	21.67	20.60	21.18	321,302
10 Aug 17	21.34000 -0.15	21.70	21.17	21.46	156,470
09 Aug 17	21.49000 -0.53	22.76	20.45	21.00	283,739
08 Aug 17	22.02000 -0.19	22.43	21.95	22.25	272,872
07 Aug 17	22.21000 -0.24	22.58	22.14	22.38	128,573
04 Aug 17	22.45000 +0.03	22.58	22.34	22.42	119,009
03 Aug 17	22.42000 -0.06	22.80	22.30	22.56	186,545
02 Aug 17	22.48000 -0.34	22.88	22.30	22.84	145,115
01 Aug 17	22.82000 +0.01	22.95	22.74	22.92	112,960
31 Jul 17	22.81000 +0.32	23.03	22.43	22.49	147,642
28 Jul 17	22.49000 -0.47	23.34	22.49	22.87	156,908
27 Jul 17	22.96000 +0.06	23.13	22.77	22.89	161,069
26 Jul 17	22.90000 -0.12	23.14	22.89	23.06	141,032
25 Jul 17	23.02000 +0.39	23.05	22.69	22.80	322,219
24 Jul 17	22.63000 -0.10	22.96	22.44	22.78	193,737
21 Jul 17	22.73000 +0.08	23.43	22.68	22.95	383,425
20 Jul 17	22.65000 +0.14	22.93	22.39	22.39	114,278
19 Jul 17	22.51000 +0.31	22.80	22.29	22.29	335,287
18 Jul 17	22.20000 +0.01	22.43	21.93	22.13	236,200
17 Jul 17	22.19000 +0.09	22.49	21.89	22.02	200,885
14 Jul 17	22.10000 -0.23	22.40	22.08	22.40	67,284
13 Jul 17	22.33000 -0.02	22.54	22.25	22.30	122,275
12 Jul 17	22.35000 +0.37	22.58	22.15	22.16	162,242
11 Jul 17	21.98000 +0.47	22.02	21.37	21.52	158,034
10 Jul 17	21.51000 -0.09	21.75	21.43	21.71	151,425
07 Jul 17	21.60000 -0.18	21.86	21.37	21.86	159,579
06 Jul 17	21.78000 -0.32	22.08	21.71	22.08	107,637
05 Jul 17	22.10000 +0.21	22.11	21.79	21.85	194,157
03 Jul 17	21.89000 +0.22	21.98	21.69	21.69	113,274
30 Jun 17	21.67000 +0.05	21.95	21.57	21.75	162,804
29 Jun 17	21.62000 +0.34	21.64	21.00	21.35	142,404
28 Jun 17	21.28000 +0.04	21.48	21.19	21.36	116,459
27 Jun 17	21.24000 +0.08	21.50	21.07	21.27	144,787
26 Jun 17	21.16000 +0.27	21.51	20.67	20.87	210,256
23 Jun 17	20.89000 +0.44	20.95	20.37	20.51	1,518,020
22 Jun 17	20.45000 +0.03	20.65	20.31	20.45	81,540
21 Jun 17	20.42000 -0.16	20.87	20.20	20.58	145,305
20 Jun 17	20.58000 +0.13	20.91	20.31	20.31	161,833
19 Jun 17	20.45000 +0.56	20.55	19.78	19.94	223,022
16 Jun 17	19.89000 +0.29	20.07	19.43	19.43	365,738
15 Jun 17	19.60000 -0.53	20.25	19.25	19.99	440,681
14 Jun 17	20.13000 -0.43	20.70	20.05	20.45	362,735
13 Jun 17	20.56000 +0.61	20.89	20.00	20.43	215,771
12 Jun 17	19.95000 +0.12	20.25	19.87	19.88	132,576
09 Jun 17	19.83000 -0.20	20.05	19.73	19.99	146,375
08 Jun 17	20.03000 +0.03	20.15	19.73	19.88	83,797
07 Jun 17	20.00000 +0.13	20.09	19.70	19.92	92,995
06 Jun 17	19.87000 +0.01	19.99	19.35	19.79	105,480
05 Jun 17	19.86000 +0.01	19.93	19.69	19.77	53,162
02 Jun 17	19.85000 +0.05	19.94	19.69	19.82	95,076
01 Jun 17	19.80000 +0.02	20.02	19.58	19.70	87,707
31 May 17	19.78000 -0.19	20.00	19.69	20.00	178,156
30 May 17	19.97000 -0.59	20.44	19.96	20.44	119,494
26 May 17	20.56000 +0.38	20.64	20.08	20.08	93,336
25 May 17	20.18000 +0.08	20.27	20.08	20.08	74,120
24 May 17	20.10000 -0.22	20.58	20.00	20.31	45,141
23 May 17	20.32000 -0.34	20.58	20.30	20.58	52,989
22 May 17	20.66000 -0.26	20.88	20.48	20.84	94,937
19 May 17	20.92000 +0.28	21.00	20.54	20.54	88,305
18 May 17	20.64000 +0.25	20.84	20.39	20.39	117,873
17 May 17	20.39000 +0.41	20.50	19.47	19.93	108,141
16 May 17	19.98000 +0.02	20.48	19.94	20.01	111,366
15 May 17	19.96000 -0.47	20.67	19.96	20.55	64,747
12 May 17	20.43000 -0.57	21.26	20.40	21.02	40,456
11 May 17	21.00000 -0.11	21.11	20.64	20.95	59,791
10 May 17	21.11000 +1.24	21.84	20.50	20.50	255,372
09 May 17	19.87000 +0.08	20.03	19.67	19.81	111,022
08 May 17	19.79000 -0.16	20.05	19.73	19.87	54,658
05 May 17	19.95000 +0.13	20.02	19.76	19.85	69,407
04 May 17	19.82000 +0.19	20.04	19.63	19.63	148,768
03 May 17	19.63000 -0.12	19.87	19.54	19.65	52,824
02 May 17	19.75000 +0.27	20.01	19.48	19.48	100,572
01 May 17	19.48000 +0.15	19.54	19.42	19.45	52,052
28 Apr 17	19.33000 -0.21	19.60	19.31	19.60	109,225
27 Apr 17	19.54000 -0.03	19.60	19.50	19.56	46,232
26 Apr 17	19.57000 +0.16	19.64	19.34	19.34	92,739
25 Apr 17	19.41000 +0.22	19.60	19.22	19.32	122,699
24 Apr 17	19.19000 +0.05	19.30	19.10	19.25	115,266
21 Apr 17	19.14000 +0.15	19.20	18.90	18.92	136,276
20 Apr 17	18.99000 +0.04	19.57	18.85	18.95	255,442
19 Apr 17	18.95000 -0.05	19.08	18.88	18.98	67,521
18 Apr 17	19.00000 +0.12	19.11	18.71	18.80	367,146
17 Apr 17	18.88000 +0.25	19.02	18.70	18.70	69,687
13 Apr 17	18.63000 -0.17	18.82	18.45	18.68	72,932
12 Apr 17	18.80000 -0.40	19.13	18.77	19.13	72,652
11 Apr 17	19.20000 +0.03	19.35	19.12	19.17	122,414
10 Apr 17	19.17000 +0.31	19.35	18.77	18.77	102,940
07 Apr 17	18.86000 -0.12	19.02	18.77	19.02	100,207
06 Apr 17	18.98000 +0.26	19.01	18.66	18.70	153,529
05 Apr 17	18.72000 -0.10	19.00	18.64	18.73	207,275
04 Apr 17	18.82000 -0.35	19.20	18.58	19.15	240,646
03 Apr 17	19.17000 +0.05	19.23	18.75	19.10	212,907
31 Mar 17	19.12000 -0.09	19.21	18.89	19.18	144,749
30 Mar 17	19.21000 +0.08	19.23	18.90	19.02	138,544
29 Mar 17	19.13000 -1.28	19.52	18.27	19.01	483,100
28 Mar 17	20.41000 +0.57	20.45	19.69	19.83	212,631
27 Mar 17	19.84000 -0.01	19.89	19.35	19.67	99,066
24 Mar 17	19.85000 +0.01	19.96	19.75	19.85	57,408
23 Mar 17	19.84000 -0.01	19.95	19.48	19.83	92,296
22 Mar 17	19.85000 +0.16	19.87	19.48	19.61	104,040
21 Mar 17	19.69000 +0.63	19.75	19.05	19.10	195,312
20 Mar 17	19.06000 +0.16	19.19	18.88	18.88	108,318
17 Mar 17	18.90000 -0.07	19.19	18.68	18.89	707,336
16 Mar 17	18.97000 +0.10	19.03	18.82	18.95	168,945
15 Mar 17	18.87000 +0.30	18.87	18.56	18.58	323,671
14 Mar 17	18.57000 -0.19	18.88	18.53	18.65	285,822
13 Mar 17	18.76000 +0.28	18.85	18.57	18.57	632,386
10 Mar 17	18.48000 +0.18	18.55	18.36	18.46	116,377
09 Mar 17	18.30000 +0.02	18.49	18.13	18.38	84,162
08 Mar 17	18.28000 -0.17	18.67	18.28	18.49	78,119
07 Mar 17	18.45000 -0.31	18.99	18.05	18.93	280,065
06 Mar 17	18.76000 +0.06	18.99	18.56	18.72	224,158
03 Mar 17	18.70000 -0.10	18.98	18.67	18.85	84,055
02 Mar 17	18.80000 +0.10	18.90	18.66	18.70	157,081
01 Mar 17	18.70000 -0.05	19.02	18.63	18.76	435,084
28 Feb 17	18.75000 -0.31	19.10	18.68	18.97	318,486
27 Feb 17	19.06000 -0.03	19.35	19.00	19.09	816,217
24 Feb 17	19.09000 +0.22	19.30	18.64	18.69	109,296
23 Feb 17	18.87000 +0.10	19.03	18.71	18.78	87,911
22 Feb 17	18.77000 +0.10	18.77	18.52	18.71	110,704
21 Feb 17	18.67000 +0.16	18.70	18.52	18.60	84,557
17 Feb 17	18.51000 +0.20	18.59	18.31	18.43	92,214
16 Feb 17	18.31000 +0.06	18.44	18.18	18.22	119,263
15 Feb 17	18.25000 +0.04	18.36	18.12	18.33	96,984
14 Feb 17	18.21000 +0.24	18.32	17.94	17.94	94,533
13 Feb 17	17.97000 +0.18	18.00	17.75	17.86	116,006
10 Feb 17	17.79000 -0.01	18.00	17.73	17.80	112,399
09 Feb 17	17.80000 +0.22	17.88	17.65	17.66	88,556
08 Feb 17	17.58000 +0.30	17.70	16.82	17.19	352,612
07 Feb 17	17.28000 -0.12	17.63	17.11	17.49	151,856
06 Feb 17	17.40000 +0.00	17.71	17.38	17.40	90,334
03 Feb 17	17.40000 +0.31	17.44	17.05	17.21	70,216
02 Feb 17	17.09000 -0.37	17.50	17.07	17.50	99,797
01 Feb 17	17.46000 +0.08	17.72	17.23	17.57	80,799
31 Jan 17	17.38000 -0.40	17.86	17.26	17.70	92,411
30 Jan 17	17.78000 -0.32	18.23	17.75	17.98	228,143
27 Jan 17	18.10000 +0.12	18.23	17.94	17.96	138,886
26 Jan 17	17.98000 -0.13	18.09	17.80	18.05	138,407
25 Jan 17	18.11000 +0.17	18.17	17.95	17.95	76,350
24 Jan 17	17.94000 +0.85	17.98	17.19	17.19	85,602
23 Jan 17	17.09000 -0.08	17.30	17.03	17.16	106,910
20 Jan 17	17.17000 +0.10	17.30	16.64	17.08	92,253
19 Jan 17	17.07000 +0.03	17.35	16.96	17.10	144,453
18 Jan 17	17.04000 +0.48	17.34	16.47	16.60	156,377
17 Jan 17	16.56000 +0.59	16.60	15.90	16.11	101,116
13 Jan 17	15.97000 +0.10	16.13	15.82	15.90	74,073
12 Jan 17	15.87000 +0.12	16.00	15.73	15.74	181,702
11 Jan 17	15.75000 -0.09	16.09	15.21	15.90	120,732
10 Jan 17	15.84000 -0.05	16.18	15.66	15.98	154,126
09 Jan 17	15.89000 +0.56	16.14	15.05	15.33	92,202
06 Jan 17	15.33000 +0.30	15.39	14.82	15.07	172,777
05 Jan 17	15.03000 +0.23	15.10	14.73	15.02	463,463
04 Jan 17	14.80000 +0.41	15.01	14.45	14.45	337,466
03 Jan 17	14.39000 +0.35	14.85	14.14	14.14	317,943
30 Dec 16	14.04000 +0.19	14.09	13.75	13.84	109,092
29 Dec 16	13.85000 -0.08	14.06	13.80	14.01	64,228
28 Dec 16	13.93000 +0.03	14.05	13.77	14.00	174,742
27 Dec 16	13.90000 -0.10	14.34	13.72	14.10	288,385
23 Dec 16	14.00000 +0.99	14.10	13.31	13.31	391,005
22 Dec 16	13.01000 -0.29	13.37	12.59	13.37	84,986
21 Dec 16	13.30000 -0.39	13.79	13.07	13.60	121,811
20 Dec 16	13.69000 -0.26	14.07	13.55	13.97	94,182
19 Dec 16	13.95000 -0.09	14.26	13.83	13.99	106,014
16 Dec 16	14.04000 +0.32	14.21	13.72	13.77	494,517
15 Dec 16	13.72000 -0.10	14.17	13.60	13.79	197,342
14 Dec 16	13.82000 -0.42	14.53	13.52	14.21	181,989
13 Dec 16	14.24000 -0.64	15.00	14.18	14.88	229,932
12 Dec 16	14.88000 +0.52	15.00	14.41	14.61	224,589
09 Dec 16	14.36000 +0.82	14.44	13.82	13.90	192,228
08 Dec 16	13.54000 +1.02	14.45	12.71	12.71	351,490
07 Dec 16	12.52000 +0.52	12.93	11.99	12.00	194,609
06 Dec 16	12.00000 +1.36	12.27	10.66	10.66	216,146
05 Dec 16	10.64000 -0.94	11.28	10.36	11.28	325,483
02 Dec 16	11.58000 -1.37	12.90	11.03	12.85	329,644
01 Dec 16	12.95000 +0.00	16.69	12.56	14.35	381,685

International Seaways, Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	104.76000 -0.07	107.20	103.50	103.91	905,825
19 Oct 26	104.83000 -5.16	112.00	101.58	110.74	1,099,267
16 Oct 26	109.99000 -3.12	117.52	109.50	115.50	840,031
15 Oct 26	113.11000 -5.63	118.50	112.36	113.42	808,047
14 Oct 26	118.74000 -6.30	126.27	115.14	125.92	993,603
13 Oct 26	125.04000 +0.82	125.35	122.65	123.26	558,096
12 Oct 26	124.22000 +4.40	125.40	122.40	123.14	627,219
09 Oct 26	119.82000 -2.00	122.75	119.19	121.48	560,035
08 Oct 26	121.82000 +4.88	121.82	117.79	119.21	1,055,208
07 Oct 26	116.94000 +0.48	119.11	116.50	117.04	692,269
06 Oct 26	116.46000 -0.14	118.14	113.50	115.00	788,938
05 Oct 26	116.60000 +0.79	120.00	112.63	119.49	1,086,196
02 Oct 26	115.81000 +1.21	116.13	112.70	113.40	762,911
01 Oct 26	114.60000 +4.46	114.73	109.20	109.50	607,861
30 Sep 26	110.14000 -0.10	114.79	109.88	112.05	856,989
29 Sep 26	110.24000 +1.93	110.96	106.77	107.00	469,514
28 Sep 26	108.31000 +2.67	109.32	106.80	107.65	678,563
25 Sep 26	105.64000 +0.79	107.50	103.50	104.71	498,407
24 Sep 26	104.85000 +2.89	105.99	100.77	101.84	786,977
23 Sep 26	101.96000 -1.99	104.24	99.45	104.00	601,774
22 Sep 26	103.95000 -5.15	106.50	102.23	104.71	1,007,165
21 Sep 26	109.10000 -2.05	112.82	107.56	109.01	889,111
18 Sep 26	111.15000 +0.62	113.14	109.31	112.18	1,768,807
17 Sep 26	110.53000 +1.15	113.13	108.40	109.13	635,844
16 Sep 26	109.38000 +1.64	111.94	107.59	108.00	809,355
15 Sep 26	107.74000 +1.90	109.80	105.29	105.80	1,045,928
14 Sep 26	105.84000 +2.19	106.70	102.61	103.65	972,903
11 Sep 26	103.65000 +1.51	105.00	101.56	101.88	1,029,241
10 Sep 26	102.14000 -2.48	102.24	99.62	99.94	542,259
09 Sep 26	104.62000 +0.81	105.67	103.00	104.50	643,697
08 Sep 26	103.81000 -0.69	106.73	102.89	105.69	828,608
04 Sep 26	104.50000 +2.26	105.50	102.21	102.21	741,540
03 Sep 26	102.24000 +1.05	103.03	100.10	101.98	558,401
02 Sep 26	101.19000 +1.43	101.55	99.12	99.82	603,584
01 Sep 26	99.76000 +1.12	102.10	98.89	100.36	577,938
31 Aug 26	98.64000 -0.17	101.66	97.64	101.66	841,613
28 Aug 26	98.81000 -0.45	101.20	98.41	99.28	463,762
27 Aug 26	99.26000 +5.59	100.09	94.30	95.08	551,656
26 Aug 26	93.67000 -5.38	97.34	93.14	97.34	616,307
25 Aug 26	99.05000 -0.90	100.21	98.46	99.45	357,806
24 Aug 26	99.95000 +0.43	101.14	99.01	99.01	407,585
21 Aug 26	99.52000 +0.16	102.36	98.96	100.44	486,597
20 Aug 26	99.36000 -0.35	100.05	97.89	99.50	393,222
19 Aug 26	99.71000 +0.94	100.50	98.85	100.00	388,365
18 Aug 26	98.77000 +0.41	99.68	97.13	99.17	540,912
17 Aug 26	98.36000 +1.31	99.43	97.05	97.85	571,013
14 Aug 26	97.05000 +1.90	97.64	95.02	95.63	356,260
13 Aug 26	95.15000 +2.77	96.43	93.22	93.56	397,037
12 Aug 26	92.38000 +3.32	93.09	88.62	89.00	736,318
11 Aug 26	89.06000 -1.34	91.97	86.13	91.97	715,415
10 Aug 26	90.40000 -2.01	94.50	89.67	93.25	816,691
07 Aug 26	92.41000 -0.80	95.39	91.36	92.94	627,910
06 Aug 26	93.21000 +2.50	94.96	91.80	92.51	427,958
05 Aug 26	90.71000 -1.86	93.68	90.01	93.11	403,034
04 Aug 26	92.57000 -2.66	95.05	91.76	95.05	538,494
03 Aug 26	95.23000 -0.95	98.23	93.91	96.17	455,242
31 Jul 26	96.18000 +0.97	97.07	95.00	95.41	343,803
30 Jul 26	95.21000 +0.66	95.54	92.51	93.78	427,255
29 Jul 26	94.55000 +0.95	95.65	92.84	94.31	530,449
28 Jul 26	93.60000 +2.91	94.31	90.43	91.13	511,214
27 Jul 26	90.69000 -1.59	92.06	88.92	90.00	533,111
24 Jul 26	92.28000 +0.93	93.48	91.25	91.25	487,339
23 Jul 26	91.35000 +2.44	91.60	88.92	89.50	577,618
22 Jul 26	88.91000 -1.56	90.50	88.73	90.37	422,978
21 Jul 26	90.47000 +2.07	92.07	88.36	89.52	762,695
20 Jul 26	88.40000 +1.64	90.08	87.88	88.00	405,584
17 Jul 26	86.76000 -1.47	87.56	84.63	87.56	394,014
16 Jul 26	88.23000 -0.42	90.91	87.29	88.00	437,469
15 Jul 26	88.65000 +0.53	88.89	85.07	87.49	406,362
14 Jul 26	88.12000 +1.95	90.91	86.71	88.10	508,725
13 Jul 26	86.17000 -2.31	90.17	86.05	90.00	406,378
10 Jul 26	88.48000 +5.50	88.54	83.28	83.98	383,178
09 Jul 26	82.98000 -5.22	87.66	80.97	87.46	562,371
08 Jul 26	88.20000 +2.97	88.55	85.07	85.23	457,304
07 Jul 26	85.23000 -0.03	87.17	84.09	85.50	577,602
06 Jul 26	85.26000 +2.86	86.75	81.52	82.40	458,145
02 Jul 26	82.40000 +4.62	82.93	79.37	80.44	484,888
01 Jul 26	77.78000 +1.19	78.64	75.87	75.87	464,861
30 Jun 26	76.59000 -1.22	78.29	75.05	77.25	732,419
29 Jun 26	77.81000 -1.70	80.95	76.68	78.55	860,151
26 Jun 26	79.51000 -1.98	82.09	77.46	79.87	1,901,383
25 Jun 26	81.49000 -6.23	89.40	81.17	87.76	903,234
24 Jun 26	87.72000 -2.26	90.75	86.71	89.72	638,127
23 Jun 26	89.98000 +1.57	90.16	86.55	86.91	535,694
22 Jun 26	88.41000 +3.92	89.12	84.39	84.42	830,391
18 Jun 26	84.49000 +3.04	84.58	79.26	81.50	906,870
17 Jun 26	81.45000 -0.52	82.31	80.60	81.60	391,995
16 Jun 26	81.97000 +0.56	83.00	80.01	82.29	404,010
15 Jun 26	81.41000 -0.60	82.60	79.93	81.68	568,655
12 Jun 26	82.01000 -0.55	82.11	75.36	77.09	485,558
11 Jun 26	82.56000 -0.05	85.50	82.24	84.53	467,709
10 Jun 26	82.61000 +1.39	83.29	81.10	81.70	465,168
09 Jun 26	81.22000 -0.20	82.57	80.61	81.81	449,136
08 Jun 26	81.42000 +0.35	82.94	80.40	82.25	646,507
05 Jun 26	81.07000 +2.58	81.96	77.95	78.01	474,806
04 Jun 26	78.49000 +0.52	79.00	77.50	77.50	373,128
03 Jun 26	77.97000 -0.56	80.00	77.57	77.88	411,066
02 Jun 26	78.53000 -0.53	79.22	76.77	79.15	419,748
01 Jun 26	79.06000 +1.87	80.15	76.65	77.20	506,890
29 May 26	77.19000 +0.38	77.70	75.08	75.25	616,457
28 May 26	76.81000 -3.61	79.78	76.55	79.64	714,291
27 May 26	80.42000 -2.30	82.57	79.88	81.73	467,525
26 May 26	82.72000 -0.80	84.50	81.72	82.49	571,504
22 May 26	83.52000 -1.59	84.66	82.28	84.29	595,908
21 May 26	85.11000 -1.56	87.15	85.03	86.34	456,455
20 May 26	86.67000 +3.37	87.27	84.52	84.85	634,640
19 May 26	83.30000 -1.98	85.91	83.18	85.41	546,865
18 May 26	85.28000 +0.70	87.40	83.88	84.37	443,255
15 May 26	84.58000 -0.93	85.28	82.68	83.72	583,659
14 May 26	85.51000 +0.20	86.16	83.59	85.49	396,875
13 May 26	85.31000 -3.09	89.75	84.42	89.60	663,116
12 May 26	88.40000 -1.31	90.05	86.81	88.85	634,833
11 May 26	89.71000 -1.91	91.57	87.79	91.00	548,921
08 May 26	91.62000 +1.44	92.66	89.24	91.03	717,079
07 May 26	90.18000 +4.41	91.57	87.01	90.40	1,224,096
06 May 26	85.77000 -2.32	88.30	84.40	86.62	769,496
05 May 26	88.09000 +3.20	88.52	86.00	86.55	624,160
04 May 26	84.89000 -0.25	85.92	84.25	85.11	408,599
01 May 26	85.14000 +2.19	85.36	81.65	82.72	528,482
30 Apr 26	82.95000 +1.73	83.35	80.33	81.35	813,746
29 Apr 26	81.22000 -0.66	82.93	80.49	82.71	618,748
28 Apr 26	81.88000 +1.28	82.95	80.19	81.08	436,793
27 Apr 26	80.60000 +1.05	81.93	78.24	81.93	529,261
24 Apr 26	79.55000 +2.74	79.80	76.31	76.31	487,693
23 Apr 26	76.81000 +0.54	77.47	76.21	76.50	307,716
22 Apr 26	76.27000 +0.31	76.39	73.14	75.92	517,683
21 Apr 26	75.96000 -1.50	79.07	75.56	78.44	462,489
20 Apr 26	77.46000 +0.99	77.79	73.89	75.85	348,659
17 Apr 26	76.47000 +0.84	78.40	74.92	77.00	517,308
16 Apr 26	75.63000 +1.14	75.90	72.80	74.50	470,835
15 Apr 26	74.49000 +2.00	76.00	73.54	74.50	487,002
14 Apr 26	72.49000 -2.72	76.05	72.31	75.96	365,235
13 Apr 26	75.21000 +1.35	77.01	74.34	74.59	467,234
10 Apr 26	73.86000 -1.09	74.57	72.34	73.38	420,348
09 Apr 26	74.95000 -1.46	77.59	73.82	76.90	611,335
08 Apr 26	76.41000 +2.74	76.42	71.30	71.86	560,272
07 Apr 26	73.67000 -2.06	77.11	73.33	76.21	724,362
06 Apr 26	75.73000 +0.35	76.21	74.02	75.38	453,025
02 Apr 26	75.38000 +3.15	75.72	70.59	71.15	431,941
01 Apr 26	72.23000 -0.65	73.85	71.31	72.72	453,786
31 Mar 26	72.88000 +1.95	73.45	71.16	71.29	502,183
30 Mar 26	70.93000 -0.23	72.49	69.83	71.74	684,744
27 Mar 26	71.16000 +1.15	71.37	68.95	69.05	312,057
26 Mar 26	70.01000 -0.26	72.05	69.82	71.03	351,013
25 Mar 26	70.27000 -2.88	72.56	69.40	71.88	410,116
24 Mar 26	73.15000 +3.15	73.61	70.56	70.96	439,691
23 Mar 26	70.00000 +2.25	70.40	67.31	67.76	495,110
20 Mar 26	67.75000 -3.79	70.55	67.31	70.54	1,123,381
19 Mar 26	71.54000 +2.20	71.94	67.64	68.29	519,509
18 Mar 26	69.34000 +1.61	70.95	68.24	68.89	741,280
17 Mar 26	67.73000 -0.90	69.68	67.14	69.68	516,043
16 Mar 26	68.63000 +2.72	68.72	66.44	66.50	547,839
13 Mar 26	65.91000 -0.83	66.96	65.42	66.34	478,342
12 Mar 26	66.74000 -3.68	69.57	66.64	69.57	740,994
11 Mar 26	70.42000 -2.95	72.71	69.67	72.71	612,883
10 Mar 26	73.37000 -2.39	76.76	73.04	75.04	780,865
09 Mar 26	75.76000 +3.35	77.44	73.50	74.00	1,598,880
06 Mar 26	72.41000 -0.14	72.70	70.01	71.18	608,661
05 Mar 26	72.55000 -2.89	74.79	71.40	74.52	911,556
04 Mar 26	75.44000 -0.17	76.11	73.50	74.02	694,912
03 Mar 26	75.61000 -0.89	76.82	72.98	73.50	893,298
02 Mar 26	76.50000 +0.97	78.51	74.09	78.32	1,165,599
27 Feb 26	75.53000 +3.02	75.64	72.12	73.39	1,171,337
26 Feb 26	72.51000 +2.99	72.73	68.88	71.60	840,154
25 Feb 26	69.52000 -0.26	70.37	69.02	70.00	658,939
24 Feb 26	69.78000 +2.72	69.95	67.15	67.71	511,780
23 Feb 26	67.06000 -0.41	67.40	65.87	66.80	414,452
20 Feb 26	67.47000 +0.44	67.49	65.88	66.64	518,760
19 Feb 26	67.03000 +1.66	67.45	65.42	66.00	481,130
18 Feb 26	65.37000 +0.95	66.68	64.92	65.09	672,308
17 Feb 26	64.42000 +0.47	64.68	62.79	63.29	306,551
13 Feb 26	63.95000 +1.88	63.95	61.96	62.10	343,517
12 Feb 26	62.07000 -0.80	63.59	61.69	63.19	464,005
11 Feb 26	62.87000 +2.23	62.96	61.04	61.85	506,340
10 Feb 26	60.64000 -0.38	61.04	60.26	60.50	468,195
09 Feb 26	61.02000 -0.04	61.56	60.59	60.98	367,059
06 Feb 26	61.06000 +2.44	61.25	58.64	58.64	323,068
05 Feb 26	58.62000 -0.34	59.99	58.00	58.36	436,738
04 Feb 26	58.96000 -2.06	61.05	58.73	61.05	576,687
03 Feb 26	61.02000 +0.64	61.20	59.00	60.75	409,061
02 Feb 26	60.38000 +0.73	60.83	58.19	58.56	412,290
30 Jan 26	59.65000 +0.33	60.43	58.60	58.63	758,595
29 Jan 26	59.32000 -0.34	60.59	58.20	60.46	631,392
28 Jan 26	59.66000 +2.21	60.00	57.69	57.72	531,963
27 Jan 26	57.45000 +0.38	58.11	56.90	56.90	472,190
26 Jan 26	57.07000 -0.19	58.89	56.83	57.98	578,283
23 Jan 26	57.26000 +0.96	58.98	57.06	58.43	515,514
22 Jan 26	56.30000 -1.77	58.06	55.83	57.95	497,526
21 Jan 26	58.07000 +1.82	58.25	56.72	57.18	610,353
20 Jan 26	56.25000 -0.12	56.71	55.48	56.00	427,895
16 Jan 26	56.37000 +0.59	57.09	55.59	56.31	428,773
15 Jan 26	55.78000 -0.68	57.09	54.27	57.06	443,819
14 Jan 26	56.46000 +0.61	57.35	55.74	56.70	557,909
13 Jan 26	55.85000 +1.39	56.91	55.08	55.08	676,278
12 Jan 26	54.46000 +0.05	55.25	53.81	54.92	671,347
09 Jan 26	54.41000 -0.10	54.67	53.30	54.66	489,302
08 Jan 26	54.51000 +0.40	54.60	53.15	54.14	667,384
07 Jan 26	54.11000 +5.65	54.27	49.73	50.25	1,107,551
06 Jan 26	48.46000 +1.65	48.91	47.06	47.99	725,462
05 Jan 26	46.81000 -0.18	48.45	46.79	47.43	675,400
02 Jan 26	46.99000 -1.56	48.20	46.09	48.20	494,480
31 Dec 25	48.55000 +0.19	49.02	48.05	49.02	301,826
30 Dec 25	48.36000 -0.79	49.45	48.26	49.33	274,523
29 Dec 25	49.15000 +0.61	49.37	48.13	48.45	288,873
26 Dec 25	48.54000 +0.53	48.76	47.83	48.19	204,066
24 Dec 25	48.01000 +0.14	48.32	47.63	47.76	214,181
23 Dec 25	47.87000 -0.89	48.71	47.62	48.71	441,369
22 Dec 25	48.76000 +0.39	49.35	48.35	48.68	442,559
19 Dec 25	48.37000 +0.25	48.71	47.59	47.93	1,158,827
18 Dec 25	48.12000 -0.99	48.85	47.71	48.64	399,620
17 Dec 25	49.11000 +1.06	49.30	48.32	49.01	705,994
16 Dec 25	48.05000 -0.78	48.58	47.86	48.51	546,480
15 Dec 25	48.83000 +0.28	48.92	48.02	48.26	445,262
12 Dec 25	48.55000 -0.36	48.85	48.03	48.48	391,647
11 Dec 25	48.91000 -0.41	49.90	48.32	49.29	648,441
10 Dec 25	49.32000 -0.20	49.72	48.30	49.62	475,286
09 Dec 25	49.52000 -2.09	50.66	49.45	50.66	387,609
08 Dec 25	51.61000 +0.48	52.15	51.01	51.64	713,388
05 Dec 25	51.13000 -0.50	52.31	51.03	51.57	519,530
04 Dec 25	51.63000 -0.74	52.22	51.07	52.20	501,751
03 Dec 25	52.37000 +0.83	53.22	52.07	52.21	501,263
02 Dec 25	51.54000 +0.05	51.72	50.50	51.24	522,723
01 Dec 25	51.49000 -1.48	53.23	51.38	53.18	446,410
28 Nov 25	52.97000 -0.12	53.70	52.38	52.99	319,238
26 Nov 25	53.09000 -0.75	54.19	53.08	53.57	806,496
25 Nov 25	53.84000 -0.64	54.52	53.48	53.80	460,638
24 Nov 25	54.48000 -0.01	54.61	52.65	54.23	666,313
21 Nov 25	54.49000 +1.48	54.77	52.71	53.54	395,474
20 Nov 25	53.01000 -0.75	55.18	52.97	54.06	447,346
19 Nov 25	53.76000 -0.92	54.24	53.01	53.53	413,670
18 Nov 25	54.68000 +1.08	54.95	52.70	53.09	461,347
17 Nov 25	53.60000 -0.38	54.25	53.31	53.58	410,866
14 Nov 25	53.98000 +0.39	53.98	52.23	53.12	423,895
13 Nov 25	53.59000 +0.05	54.62	53.34	54.11	477,864
12 Nov 25	53.54000 +0.38	53.99	53.23	53.43	617,406
11 Nov 25	53.16000 -0.47	54.08	52.94	53.87	442,309
10 Nov 25	53.63000 +0.32	54.38	53.05	53.35	545,674
07 Nov 25	53.31000 +0.94	53.46	51.92	52.25	592,230
06 Nov 25	52.37000 +2.23	53.90	51.31	52.00	1,238,313
05 Nov 25	50.14000 +0.94	50.39	48.80	49.43	412,063
04 Nov 25	49.20000 -1.22	49.80	48.75	49.11	495,781
03 Nov 25	50.42000 -0.81	51.15	50.11	51.13	456,994
31 Oct 25	51.23000 +0.98	51.29	49.75	50.70	405,883
30 Oct 25	50.25000 -0.47	51.29	49.67	51.29	423,794
29 Oct 25	50.72000 +1.09	51.17	49.88	50.05	520,246
28 Oct 25	49.63000 +0.95	49.74	48.38	48.71	439,343
27 Oct 25	48.68000 +0.41	48.73	47.84	48.02	277,054
24 Oct 25	48.27000 -1.16	49.80	47.88	49.00	475,166
23 Oct 25	49.43000 +2.90	49.58	47.44	47.62	652,785
22 Oct 25	46.53000 +1.29	46.56	44.84	45.79	350,876
21 Oct 25	45.24000 -1.09	46.18	45.17	45.94	334,827
20 Oct 25	46.33000 +0.22	47.32	46.02	46.33	337,250
17 Oct 25	46.11000 +1.40	46.44	44.73	45.22	493,167
16 Oct 25	44.71000 +0.73	46.08	44.25	44.51	1,029,373
15 Oct 25	43.98000 +0.69	44.49	43.62	44.00	431,632
14 Oct 25	43.29000 -0.66	43.71	42.26	42.82	343,389
13 Oct 25	43.95000 +0.45	44.47	43.59	44.00	343,346
10 Oct 25	43.50000 -1.21	44.60	43.16	44.01	510,792
09 Oct 25	44.71000 +0.60	45.06	44.02	44.61	454,711
08 Oct 25	44.11000 -0.24	44.72	43.45	44.68	504,467
07 Oct 25	44.35000 -1.69	45.56	43.75	45.48	657,636
06 Oct 25	46.04000 -1.05	46.89	45.96	46.64	594,336
03 Oct 25	47.09000 +1.04	47.14	46.37	46.61	343,750
02 Oct 25	46.05000 -0.08	46.10	45.06	45.95	378,464
01 Oct 25	46.13000 +0.05	46.68	45.65	45.75	400,460
30 Sep 25	46.08000 -0.43	46.88	45.76	46.23	450,270
29 Sep 25	46.51000 -0.71	47.15	45.56	47.15	593,359
26 Sep 25	47.22000 -0.18	47.71	46.93	47.19	404,491
25 Sep 25	47.40000 -0.13	47.60	46.75	47.52	444,743
24 Sep 25	47.53000 -0.81	48.31	47.44	48.18	298,038
23 Sep 25	48.34000 +1.14	48.76	47.58	47.66	550,729
22 Sep 25	47.20000 -0.41	47.93	47.19	47.65	416,504
19 Sep 25	47.61000 -1.21	48.41	47.11	48.40	1,260,374
18 Sep 25	48.82000 -0.21	49.17	48.12	48.78	411,769
17 Sep 25	49.03000 +0.61	49.27	48.31	48.50	562,985
16 Sep 25	48.42000 -0.70	49.29	48.19	49.29	467,735
15 Sep 25	49.12000 +2.01	49.83	48.24	48.27	561,630
12 Sep 25	47.11000 +0.21	48.00	47.06	47.48	622,279
11 Sep 25	46.90000 +0.69	46.95	45.76	46.39	461,486
10 Sep 25	46.21000 -1.08	46.59	45.91	46.59	386,644
09 Sep 25	47.29000 -0.41	47.55	46.50	47.55	507,812
08 Sep 25	47.70000 +0.91	48.00	46.71	47.37	874,413
05 Sep 25	46.79000 +0.76	47.13	45.81	45.81	577,093
04 Sep 25	46.03000 +0.04	46.38	44.92	45.47	406,119
03 Sep 25	45.99000 +0.80	46.43	45.40	45.47	521,332
02 Sep 25	45.19000 -0.23	45.63	44.81	45.44	513,159
29 Aug 25	45.42000 +0.19	45.52	44.48	45.31	715,105
28 Aug 25	45.23000 +0.49	45.40	44.49	45.05	443,151
27 Aug 25	44.74000 +0.62	45.05	43.99	44.00	304,847
26 Aug 25	44.12000 -0.21	44.33	43.58	43.84	452,822
25 Aug 25	44.33000 -0.40	44.66	43.93	44.46	292,613
22 Aug 25	44.73000 +0.23	45.44	44.46	44.69	686,596
21 Aug 25	44.50000 +2.26	44.56	42.37	42.41	542,953
20 Aug 25	42.24000 +0.74	42.75	41.76	41.89	338,431
19 Aug 25	41.50000 -1.18	42.99	41.42	42.84	370,616
18 Aug 25	42.68000 +1.04	43.18	41.25	41.38	513,671
15 Aug 25	41.64000 +0.13	41.80	41.25	41.55	384,500
14 Aug 25	41.51000 -0.80	42.28	41.21	42.01	449,476
13 Aug 25	42.31000 +0.06	42.41	41.72	41.91	424,868
12 Aug 25	42.25000 +0.36	42.95	41.91	42.02	558,099
11 Aug 25	41.89000 -0.97	43.07	41.20	42.67	691,158
08 Aug 25	42.86000 -0.22	44.33	41.91	43.47	1,343,663
07 Aug 25	43.08000 -0.62	44.21	42.44	43.98	680,287
06 Aug 25	43.70000 +0.43	45.34	42.88	43.10	1,117,724
05 Aug 25	43.27000 +1.63	43.48	41.63	42.20	1,020,509
04 Aug 25	41.64000 +1.45	41.75	40.49	40.49	496,701
01 Aug 25	40.19000 +0.29	40.49	39.06	40.19	669,502
31 Jul 25	39.90000 -1.12	40.85	39.74	40.21	514,292
30 Jul 25	41.02000 -0.10	42.08	40.65	40.93	558,695
29 Jul 25	41.12000 +0.13	41.40	40.35	40.76	489,499
28 Jul 25	40.99000 +0.72	41.03	40.41	40.41	373,939
25 Jul 25	40.27000 -0.46	40.55	39.61	40.29	397,541
24 Jul 25	40.73000 +0.18	40.89	40.28	40.55	449,453
23 Jul 25	40.55000 +1.77	40.82	39.21	39.29	668,210
22 Jul 25	38.78000 +0.36	39.02	38.38	38.61	332,117
21 Jul 25	38.42000 -0.46	38.97	38.25	38.82	335,462
18 Jul 25	38.88000 -0.39	39.67	38.84	39.60	378,329
17 Jul 25	39.27000 +0.90	39.58	37.95	38.07	583,787
16 Jul 25	38.37000 +0.08	38.74	37.93	38.21	406,774
15 Jul 25	38.29000 -0.94	39.21	38.29	39.21	589,199
14 Jul 25	39.23000 -0.81	39.82	38.59	39.82	548,963
11 Jul 25	40.04000 +0.23	40.40	39.45	39.53	596,308
10 Jul 25	39.81000 +1.53	40.09	38.24	38.24	624,040
09 Jul 25	38.28000 -1.42	39.47	37.72	39.47	691,435
08 Jul 25	39.70000 -0.64	40.48	39.48	40.34	692,788
07 Jul 25	40.34000 +1.01	40.75	39.09	39.09	957,485
03 Jul 25	39.33000 +0.59	39.44	38.33	38.74	341,805
02 Jul 25	38.74000 +1.71	38.77	37.21	37.50	580,720
01 Jul 25	37.03000 +0.55	37.52	36.21	36.48	609,466
30 Jun 25	36.48000 -0.54	37.20	36.03	36.96	631,995
27 Jun 25	37.02000 -1.12	38.02	36.70	37.87	956,391
26 Jun 25	38.14000 -0.36	38.48	37.82	38.41	458,447
25 Jun 25	38.50000 +1.08	38.61	37.28	37.29	606,411
24 Jun 25	37.42000 -1.67	38.60	37.30	38.06	640,608
23 Jun 25	39.09000 -1.07	41.10	38.87	40.49	816,517
20 Jun 25	40.16000 -0.80	41.08	39.39	41.08	1,571,020
18 Jun 25	40.96000 +0.50	41.17	39.98	40.38	852,414
17 Jun 25	40.46000 +1.61	40.98	39.33	39.33	850,803
16 Jun 25	38.85000 -1.06	40.10	38.11	39.41	795,572
13 Jun 25	39.91000 +1.71	39.94	38.14	39.29	1,142,310
12 Jun 25	38.20000 +0.27	38.46	37.24	37.73	474,122
11 Jun 25	37.93000 +0.89	38.06	36.79	37.15	797,530
10 Jun 25	37.04000 +0.31	37.34	36.75	37.07	492,845
09 Jun 25	36.73000 -0.62	37.48	36.52	37.35	585,337
06 Jun 25	37.35000 -0.31	38.28	36.87	38.09	637,322
05 Jun 25	37.66000 -0.34	38.11	37.18	38.00	424,363
04 Jun 25	38.00000 +0.82	38.05	37.20	37.20	509,959
03 Jun 25	37.18000 +0.01	37.43	35.60	37.05	561,289
02 Jun 25	37.17000 +0.12	37.46	36.68	37.07	382,477
30 May 25	37.05000 +0.30	37.53	36.76	37.13	809,900
29 May 25	36.75000 +0.45	37.03	36.05	36.87	438,676
28 May 25	36.30000 -1.57	37.82	36.26	37.82	470,077
27 May 25	37.87000 +0.52	38.20	37.35	37.92	580,501
23 May 25	37.35000 +0.95	37.44	36.00	36.00	587,381
22 May 25	36.40000 -1.09	37.44	36.18	37.22	505,347
21 May 25	37.49000 -0.71	38.45	37.47	38.00	457,719
20 May 25	38.20000 -0.58	38.73	37.96	38.50	531,945
19 May 25	38.78000 -0.46	39.41	38.23	38.97	648,669
16 May 25	39.24000 +0.94	39.35	38.44	38.67	680,310
15 May 25	38.30000 -0.09	38.35	37.62	37.77	507,353
14 May 25	38.39000 -0.32	39.00	38.28	38.70	575,925
13 May 25	38.71000 +0.71	38.96	37.79	38.02	675,188
12 May 25	38.00000 +0.32	38.86	37.70	38.60	766,146
09 May 25	37.68000 +1.08	37.94	36.75	36.75	715,137
08 May 25	36.60000 +0.26	37.54	35.75	37.44	852,222
07 May 25	36.34000 -0.20	36.52	35.83	36.38	582,590
06 May 25	36.54000 +0.12	37.23	36.00	36.56	1,260,483
05 May 25	36.42000 +1.51	36.98	35.58	35.89	1,164,003
02 May 25	34.91000 +0.95	35.01	34.01	34.50	530,669
01 May 25	33.96000 +0.00	34.58	33.51	34.19	598,103
30 Apr 25	33.96000 -0.75	34.60	33.50	34.01	712,173
29 Apr 25	34.71000 +0.93	34.75	33.68	33.68	809,769
28 Apr 25	33.78000 -0.16	34.21	33.28	33.69	701,819
25 Apr 25	33.94000 +0.71	34.18	32.90	33.01	654,452
24 Apr 25	33.23000 +0.90	33.38	32.06	32.87	577,425
23 Apr 25	32.33000 +0.61	32.67	31.49	32.00	717,760
22 Apr 25	31.72000 -0.79	32.88	31.71	32.88	534,717
21 Apr 25	32.51000 -0.83	33.06	32.43	33.06	496,979
17 Apr 25	33.34000 +1.40	33.50	32.03	32.03	581,354
16 Apr 25	31.94000 +0.58	32.17	31.01	31.52	689,487
15 Apr 25	31.36000 -1.07	32.50	31.34	32.41	699,857
14 Apr 25	32.43000 -0.81	33.46	32.27	33.46	1,080,553
11 Apr 25	33.24000 +2.59	33.57	31.32	31.32	924,610
10 Apr 25	30.65000 -0.91	31.17	29.76	30.79	891,536
09 Apr 25	31.56000 +1.95	32.41	29.03	29.52	1,193,797
08 Apr 25	29.61000 -2.04	32.35	29.09	32.08	995,528
07 Apr 25	31.65000 +2.89	31.96	28.55	28.76	1,523,551
04 Apr 25	28.76000 -2.28	28.96	27.20	28.96	1,694,896
03 Apr 25	31.04000 -2.08	33.00	30.95	32.07	1,217,986
02 Apr 25	33.12000 -0.20	33.17	32.51	33.00	631,545
01 Apr 25	33.32000 +0.12	33.86	33.12	33.26	481,542
31 Mar 25	33.20000 +0.06	33.45	32.09	32.63	658,120
28 Mar 25	33.14000 +0.27	33.23	32.32	32.63	491,594
27 Mar 25	32.87000 -1.42	33.99	32.69	33.73	854,206
26 Mar 25	34.29000 +0.48	34.70	33.89	33.89	651,879
25 Mar 25	33.81000 -0.52	34.92	33.56	34.63	516,263
24 Mar 25	34.33000 +0.53	34.48	33.72	33.72	464,266
21 Mar 25	33.80000 -1.47	35.08	33.78	34.94	2,272,259
20 Mar 25	35.27000 +0.04	35.47	34.49	34.79	476,777
19 Mar 25	35.23000 +0.91	35.63	34.54	34.74	649,639
18 Mar 25	34.32000 -0.24	34.94	34.20	34.94	550,328
17 Mar 25	34.56000 +1.01	35.37	34.08	34.14	778,938
14 Mar 25	33.55000 +0.57	33.62	32.05	32.43	769,135
13 Mar 25	32.98000 -0.18	33.96	32.91	33.22	746,813
12 Mar 25	33.16000 +0.31	33.46	32.56	32.57	633,462
11 Mar 25	32.85000 -0.69	34.20	32.20	34.02	793,093
10 Mar 25	33.54000 -1.57	35.03	32.95	34.92	1,021,535
07 Mar 25	35.11000 +0.45	36.00	34.65	34.65	650,130
06 Mar 25	34.66000 +1.02	34.82	33.98	34.01	849,516
05 Mar 25	33.64000 -0.73	34.78	33.23	34.55	1,181,133
04 Mar 25	34.37000 +1.42	34.99	31.70	32.35	1,694,267
03 Mar 25	32.95000 -0.38	34.34	31.86	33.83	1,478,625
28 Feb 25	33.33000 -0.42	34.93	33.23	33.89	1,116,508
27 Feb 25	33.75000 -2.72	37.55	33.31	37.25	1,719,438
26 Feb 25	36.47000 +0.23	37.05	36.01	36.37	626,222
25 Feb 25	36.24000 -1.30	37.77	36.12	37.64	738,556
24 Feb 25	37.54000 +0.81	37.77	36.13	37.00	886,918
21 Feb 25	36.73000 -0.63	37.97	36.65	37.80	681,662
20 Feb 25	37.36000 -1.02	38.23	37.16	38.12	856,476
19 Feb 25	38.38000 -0.18	39.39	37.82	38.70	607,914
18 Feb 25	38.56000 +0.33	39.10	38.26	38.37	681,599
14 Feb 25	38.23000 -0.77	40.03	37.81	39.98	719,448
13 Feb 25	39.00000 -1.30	40.45	38.90	40.23	575,791
12 Feb 25	40.30000 +0.46	41.42	40.13	40.13	754,199
11 Feb 25	39.84000 +0.28	40.30	39.39	39.76	772,773
10 Feb 25	39.56000 +0.22	40.02	38.73	39.40	476,400
07 Feb 25	39.34000 -0.31	40.24	39.23	39.64	507,364
06 Feb 25	39.65000 -1.03	40.84	39.32	40.84	739,172
05 Feb 25	40.68000 -0.25	40.80	39.71	40.41	1,087,424
04 Feb 25	40.93000 +1.96	40.97	38.29	38.71	1,327,870
03 Feb 25	38.97000 +0.02	39.32	38.26	38.60	603,976
31 Jan 25	38.95000 -0.04	39.76	38.21	39.10	864,405
30 Jan 25	38.99000 +1.51	39.19	37.70	38.06	896,260
29 Jan 25	37.48000 +1.14	37.83	36.49	36.49	937,366
28 Jan 25	36.34000 +0.40	36.74	35.76	36.42	610,365
27 Jan 25	35.94000 +0.16	36.69	35.61	36.00	871,900
24 Jan 25	35.78000 -1.22	37.17	35.39	37.15	977,538
23 Jan 25	37.00000 +0.67	37.16	36.37	36.61	1,086,381
22 Jan 25	36.33000 -0.60	37.30	36.19	36.75	1,150,543
21 Jan 25	36.93000 -1.52	38.46	36.77	38.21	1,611,192
17 Jan 25	38.45000 -0.92	39.28	38.11	38.53	888,853
16 Jan 25	39.37000 -2.24	41.17	39.31	40.95	1,219,048
15 Jan 25	41.61000 +0.42	41.62	40.83	41.35	648,961
14 Jan 25	41.19000 -0.20	41.21	40.30	40.99	897,702
13 Jan 25	41.39000 +0.72	42.42	40.60	41.65	1,459,711
10 Jan 25	40.67000 +2.50	41.65	40.30	40.60	1,713,285
08 Jan 25	38.17000 -0.22	38.62	36.88	38.01	974,397
07 Jan 25	38.39000 +2.98	38.48	36.44	36.44	1,023,716
06 Jan 25	35.41000 +0.01	36.75	35.27	35.69	971,483
03 Jan 25	35.40000 -0.85	36.30	35.18	36.26	719,480
02 Jan 25	36.25000 +0.31	37.40	35.89	36.59	732,449
31 Dec 24	35.94000 +0.79	36.05	34.99	35.07	628,515
30 Dec 24	35.15000 -0.64	35.95	34.72	35.75	858,748
27 Dec 24	35.79000 -0.45	36.64	35.57	36.34	7,363,810
26 Dec 24	36.24000 -0.68	36.84	36.10	36.71	1,479,085
24 Dec 24	36.92000 +3.14	37.49	35.93	36.41	2,092,428
23 Dec 24	33.78000 +1.25	33.81	32.53	32.54	714,101
20 Dec 24	32.53000 +0.07	33.13	32.11	32.21	951,632
19 Dec 24	32.46000 -0.92	33.76	32.45	33.50	545,913
18 Dec 24	33.38000 +0.10	34.22	33.24	33.44	782,491
17 Dec 24	33.28000 -0.67	33.64	32.73	33.35	759,411
16 Dec 24	33.95000 -1.02	34.50	33.60	34.50	760,053
13 Dec 24	34.97000 -0.96	35.08	34.32	34.70	764,719
12 Dec 24	35.93000 -0.20	36.16	35.34	36.00	628,243
11 Dec 24	36.13000 -1.10	37.44	36.10	37.42	572,283
10 Dec 24	37.23000 -0.25	37.90	37.18	37.45	600,310
09 Dec 24	37.48000 +0.42	38.23	37.10	37.64	555,983
06 Dec 24	37.06000 -0.49	37.62	36.65	37.50	1,005,175
05 Dec 24	37.55000 -0.59	38.49	37.33	38.47	851,900
04 Dec 24	38.14000 -1.57	39.92	38.04	39.85	979,401
03 Dec 24	39.71000 +1.46	39.80	38.20	38.75	873,192
02 Dec 24	38.25000 -0.75	38.85	38.12	38.75	585,176
29 Nov 24	39.00000 -0.62	39.86	38.74	39.54	429,940
27 Nov 24	39.62000 +0.08	40.24	38.67	38.91	873,093
26 Nov 24	39.54000 -1.26	41.28	39.46	40.68	734,961
25 Nov 24	40.80000 -0.60	41.24	40.49	41.07	710,156
22 Nov 24	41.40000 +0.05	41.64	41.00	41.00	486,877
21 Nov 24	41.35000 -0.52	41.75	40.86	41.60	530,545
20 Nov 24	41.87000 -0.12	42.44	41.60	42.15	510,101
19 Nov 24	41.99000 +0.11	42.26	41.56	41.71	371,139
18 Nov 24	41.88000 +0.65	42.09	41.49	41.69	422,574
15 Nov 24	41.23000 -1.41	42.99	41.22	42.94	409,097
14 Nov 24	42.64000 +0.15	43.48	42.46	42.69	594,437
13 Nov 24	42.49000 +0.56	42.95	42.13	42.35	732,998
12 Nov 24	41.93000 -0.61	42.35	41.50	42.31	748,145
11 Nov 24	42.54000 -0.54	43.17	42.05	43.05	668,446
08 Nov 24	43.08000 -0.80	43.96	42.56	43.49	732,047
07 Nov 24	43.88000 -0.95	46.10	43.81	45.00	793,815
06 Nov 24	44.83000 +1.47	44.96	43.36	43.89	883,879
05 Nov 24	43.36000 +0.17	43.67	43.00	43.44	681,907
04 Nov 24	43.19000 -0.38	43.95	43.13	43.36	518,702
01 Nov 24	43.57000 +0.03	43.94	43.27	43.78	536,669
31 Oct 24	43.54000 +0.21	44.03	43.00	43.05	647,190
30 Oct 24	43.33000 -0.66	43.90	43.06	43.87	778,873
29 Oct 24	43.99000 -0.75	44.69	43.69	44.55	418,966
28 Oct 24	44.74000 -0.70	45.08	44.16	44.58	575,634
25 Oct 24	45.44000 +0.43	45.72	45.07	45.20	471,177
24 Oct 24	45.01000 -0.07	45.40	44.68	45.29	675,695
23 Oct 24	45.08000 -2.91	46.32	44.73	46.13	1,352,840
22 Oct 24	47.99000 -1.51	49.45	47.95	49.26	473,887
21 Oct 24	49.50000 -0.48	50.36	48.87	50.36	947,198
18 Oct 24	49.98000 +0.90	50.40	49.13	49.56	810,202
17 Oct 24	49.08000 +0.05	49.63	48.51	49.32	369,075
16 Oct 24	49.03000 +0.51	49.76	48.76	48.86	480,462
15 Oct 24	48.52000 -2.17	50.01	48.50	49.91	890,577
14 Oct 24	50.69000 -1.24	51.77	50.66	51.67	481,598
11 Oct 24	51.93000 -0.09	52.43	51.45	51.91	386,039
10 Oct 24	52.02000 +0.19	52.37	51.85	51.99	297,941
09 Oct 24	51.83000 -1.28	52.66	51.68	52.55	536,713
08 Oct 24	53.11000 -1.02	53.49	52.55	53.49	469,684
07 Oct 24	54.13000 +0.63	54.29	53.51	53.72	547,350
04 Oct 24	53.50000 -0.80	54.84	53.33	54.75	489,935
03 Oct 24	54.30000 +1.31	54.63	53.05	53.28	721,441
02 Oct 24	52.99000 +1.60	53.02	52.35	52.46	618,857
01 Oct 24	51.39000 -0.17	52.23	50.55	50.88	624,747
30 Sep 24	51.56000 -0.26	51.80	50.29	51.80	657,242
27 Sep 24	51.82000 -0.19	52.09	51.50	51.97	391,767
26 Sep 24	52.01000 +1.40	52.25	51.19	51.25	761,705
25 Sep 24	50.61000 -1.10	51.30	50.34	51.06	568,283
24 Sep 24	51.71000 +1.00	51.74	50.81	51.37	570,191
23 Sep 24	50.71000 +0.47	50.94	50.09	50.36	404,029
20 Sep 24	50.24000 -1.56	51.04	49.86	50.60	957,720
19 Sep 24	51.80000 +1.17	51.87	50.99	51.53	530,414
18 Sep 24	50.63000 -0.32	51.56	50.59	51.19	453,883
17 Sep 24	50.95000 +0.37	51.01	50.49	50.86	460,883
16 Sep 24	50.58000 +1.26	50.61	49.64	49.76	568,436
13 Sep 24	49.32000 +0.19	50.31	49.21	49.49	476,325
12 Sep 24	49.13000 +1.46	50.22	48.60	48.65	645,897
11 Sep 24	47.67000 -0.56	48.15	47.08	47.61	827,168
10 Sep 24	48.23000 -1.17	49.58	47.40	49.53	1,061,389
09 Sep 24	49.40000 -0.46	49.95	49.20	49.45	707,920
06 Sep 24	49.86000 +0.22	50.52	49.43	49.70	595,932
05 Sep 24	49.64000 -0.18	50.33	49.52	49.87	471,186
04 Sep 24	49.82000 -0.03	50.26	49.15	49.63	570,250
03 Sep 24	49.85000 -1.98	51.14	49.78	51.00	660,137
30 Aug 24	51.83000 +1.09	52.63	51.10	51.19	808,740
29 Aug 24	50.74000 +0.19	50.88	50.08	50.84	425,097
28 Aug 24	50.55000 -0.55	51.00	49.77	50.86	519,754
27 Aug 24	51.10000 -0.02	51.23	50.56	50.90	324,302
26 Aug 24	51.12000 +0.24	52.18	50.97	51.45	466,815
23 Aug 24	50.88000 +0.91	51.37	50.14	50.14	433,439
22 Aug 24	49.97000 -0.23	50.34	49.78	50.27	716,923
21 Aug 24	50.20000 -0.05	50.98	49.82	50.51	504,777
20 Aug 24	50.25000 -0.20	50.60	49.91	50.23	596,666
19 Aug 24	50.45000 -0.24	51.29	50.20	50.67	467,494
16 Aug 24	50.69000 -0.11	51.38	50.63	50.87	440,731
15 Aug 24	50.80000 +1.08	51.22	50.18	50.52	605,521
14 Aug 24	49.72000 +0.55	50.15	49.29	49.70	498,328
13 Aug 24	49.17000 -0.55	49.56	48.80	49.52	551,321
12 Aug 24	49.72000 +0.60	50.21	49.30	49.40	520,817
09 Aug 24	49.12000 -0.23	49.70	48.86	49.13	631,480
08 Aug 24	49.35000 +0.31	49.68	48.38	49.13	746,501
07 Aug 24	49.04000 -2.13	51.50	48.53	50.51	1,362,716
06 Aug 24	51.17000 +0.90	51.85	49.49	50.26	589,745
05 Aug 24	50.27000 -1.58	50.56	47.85	49.25	741,046
02 Aug 24	51.85000 -2.59	53.28	51.62	53.24	748,822
01 Aug 24	54.44000 -1.56	56.15	53.83	55.97	728,138
31 Jul 24	56.00000 +0.70	56.66	55.80	56.13	462,259
30 Jul 24	55.30000 +0.03	56.04	55.23	55.25	480,495
29 Jul 24	55.27000 +0.43	56.22	54.85	55.75	459,949
26 Jul 24	54.84000 -0.38	55.42	54.45	55.42	407,264
25 Jul 24	55.22000 -1.28	56.50	55.13	56.50	606,259
24 Jul 24	56.50000 -1.51	58.04	56.43	58.01	410,514
23 Jul 24	58.01000 -0.66	58.59	57.69	58.34	480,742
22 Jul 24	58.67000 +2.50	58.73	55.95	56.17	634,733
19 Jul 24	56.17000 +0.94	56.19	55.00	55.44	404,287
18 Jul 24	55.23000 -1.30	56.78	54.54	56.78	629,590
17 Jul 24	56.53000 -0.66	57.19	56.05	57.19	513,968
16 Jul 24	57.19000 +0.49	57.40	56.37	57.01	390,866
15 Jul 24	56.70000 +1.01	57.24	55.89	56.18	548,557
12 Jul 24	55.69000 -1.14	57.49	55.51	57.08	541,208
11 Jul 24	56.83000 -0.36	57.39	55.76	57.16	1,357,967
10 Jul 24	57.19000 +0.42	57.54	56.66	57.01	1,279,664
09 Jul 24	56.77000 -0.44	57.42	56.66	57.00	383,155
08 Jul 24	57.21000 -1.12	58.84	57.17	58.15	520,824
05 Jul 24	58.33000 -1.86	59.89	58.27	59.87	352,508
03 Jul 24	60.19000 +0.22	60.70	59.88	60.15	202,903
02 Jul 24	59.97000 +0.77	60.34	58.86	59.18	421,358
01 Jul 24	59.20000 +0.07	59.63	57.87	59.14	510,852
28 Jun 24	59.13000 -0.18	59.88	58.46	59.78	1,173,886
27 Jun 24	59.31000 -0.68	60.99	58.64	60.31	1,034,976
26 Jun 24	59.99000 -0.32	60.53	59.63	60.43	440,141
25 Jun 24	60.31000 +0.09	60.92	59.90	60.72	371,506
24 Jun 24	60.22000 +0.31	60.66	59.80	60.00	408,504
21 Jun 24	59.91000 +1.22	60.50	58.70	58.93	803,495
20 Jun 24	58.69000 +2.24	59.38	56.92	57.39	703,115
18 Jun 24	56.45000 +1.40	56.47	54.90	55.29	464,204
17 Jun 24	55.05000 +0.16	55.39	54.45	54.91	638,966
14 Jun 24	54.89000 -2.28	56.53	54.83	56.46	778,237
13 Jun 24	57.17000 -1.73	58.75	56.75	58.55	483,297
12 Jun 24	58.90000 -1.77	59.40	57.57	59.30	605,273
11 Jun 24	60.67000 -1.32	60.94	59.69	60.77	648,373
10 Jun 24	61.99000 +0.33	62.31	61.38	61.68	457,756
07 Jun 24	61.66000 -0.87	62.54	61.60	62.45	368,602
06 Jun 24	62.53000 -0.62	63.19	61.95	62.90	348,734
05 Jun 24	63.15000 +0.91	63.50	62.40	62.40	325,949
04 Jun 24	62.24000 -1.44	63.46	62.07	63.08	460,363
03 Jun 24	63.68000 -0.74	65.29	63.31	65.07	366,631
31 May 24	64.42000 -0.55	64.97	64.03	64.97	474,788
30 May 24	64.97000 +1.58	65.32	63.48	63.48	334,246
29 May 24	63.39000 -0.80	64.10	63.23	64.00	316,207
28 May 24	64.19000 -0.94	65.94	64.06	65.68	471,320
24 May 24	65.13000 +1.01	65.32	64.49	64.60	356,831
23 May 24	64.12000 +0.12	64.77	63.80	64.21	410,861
22 May 24	64.00000 -0.92	64.91	63.58	64.50	505,117
21 May 24	64.92000 +0.89	65.11	64.10	64.10	531,940
20 May 24	64.03000 +0.72	64.36	63.26	63.37	431,291
17 May 24	63.31000 -0.19	63.67	62.51	63.61	305,661
16 May 24	63.50000 +0.77	63.80	62.34	62.72	468,679
15 May 24	62.73000 +0.03	62.95	61.95	62.26	747,626
14 May 24	62.70000 +1.02	62.71	61.03	61.47	728,734
13 May 24	61.68000 +0.26	62.17	61.15	61.90	613,223
10 May 24	61.42000 -0.48	62.92	61.40	62.92	620,643
09 May 24	61.90000 +0.61	62.62	60.61	61.81	1,156,614
08 May 24	61.29000 +4.64	61.55	58.26	58.35	1,678,799
07 May 24	56.65000 +0.32	57.15	56.21	56.65	596,357
06 May 24	56.33000 +0.16	57.07	56.22	56.48	609,677
03 May 24	56.17000 +0.43	56.77	55.46	55.75	589,218
02 May 24	55.74000 +1.10	56.17	54.84	54.98	727,192
01 May 24	54.64000 -0.65	55.60	54.42	55.15	762,018
30 Apr 24	55.29000 -0.25	56.14	54.80	55.75	660,480
29 Apr 24	55.54000 +0.41	55.67	54.81	55.24	590,777
26 Apr 24	55.13000 +0.55	55.23	53.80	54.64	442,785
25 Apr 24	54.58000 +1.00	54.64	52.86	53.38	461,119
24 Apr 24	53.58000 -0.33	54.04	53.22	53.78	622,056
23 Apr 24	53.91000 +0.31	54.48	53.29	53.51	465,675
22 Apr 24	53.60000 +0.57	53.93	52.40	53.12	797,101
19 Apr 24	53.03000 +1.42	53.17	51.72	51.73	507,951
18 Apr 24	51.61000 -1.10	52.99	51.33	52.64	377,498
17 Apr 24	52.71000 +0.25	53.40	52.41	52.58	403,807
16 Apr 24	52.46000 +0.03	52.53	51.43	52.12	341,070
15 Apr 24	52.43000 +0.27	53.21	52.15	52.45	292,010
12 Apr 24	52.16000 -0.89	53.60	51.94	53.56	404,855
11 Apr 24	53.05000 +0.64	53.78	52.86	52.86	367,234
10 Apr 24	52.41000 +1.08	52.83	51.40	51.46	423,290
09 Apr 24	51.33000 -1.53	53.41	51.12	53.20	668,744
08 Apr 24	52.86000 -0.90	53.71	52.64	53.71	412,816
05 Apr 24	53.76000 -0.35	54.72	53.44	54.34	420,156
04 Apr 24	54.11000 -1.00	55.20	53.91	55.11	415,499
03 Apr 24	55.11000 +1.27	55.59	53.82	53.82	535,347
02 Apr 24	53.84000 -0.36	54.40	53.60	54.20	391,170
01 Apr 24	54.20000 +1.00	54.67	53.39	53.39	513,646
28 Mar 24	53.20000 +0.71	53.38	52.30	52.55	494,026
27 Mar 24	52.49000 +0.09	53.01	52.00	52.46	483,932
26 Mar 24	52.40000 -0.48	53.20	52.33	52.90	395,652
25 Mar 24	52.88000 +0.09	53.88	52.80	53.20	412,485
22 Mar 24	52.79000 -0.47	53.34	52.78	53.27	279,753
21 Mar 24	53.26000 +0.56	53.48	52.40	52.70	503,563
20 Mar 24	52.70000 +0.14	52.70	51.08	51.81	414,067
19 Mar 24	52.56000 +0.25	53.03	52.06	52.42	435,525
18 Mar 24	52.31000 +0.21	52.53	51.47	52.05	464,042
15 Mar 24	52.10000 -0.47	53.34	51.87	52.60	634,405
14 Mar 24	52.57000 +0.99	52.73	50.94	51.34	518,981
13 Mar 24	51.58000 -0.37	52.05	51.05	51.24	499,951
12 Mar 24	51.95000 +0.23	52.29	51.75	51.86	554,698
11 Mar 24	51.72000 -1.40	53.00	51.55	52.65	487,395
08 Mar 24	53.12000 +0.09	53.67	52.79	53.15	384,526
07 Mar 24	53.03000 +0.06	53.41	52.55	52.93	1,191,159
06 Mar 24	52.97000 +0.18	53.44	52.54	53.22	563,922
05 Mar 24	52.79000 +0.91	53.66	52.24	52.24	626,953
04 Mar 24	51.88000 -2.11	54.69	51.87	54.31	587,697
01 Mar 24	53.99000 +1.06	54.95	53.09	53.09	942,443
29 Feb 24	52.93000 +0.67	53.12	51.68	51.68	793,220
28 Feb 24	52.26000 +0.52	52.90	51.67	51.67	411,283
27 Feb 24	51.74000 -0.48	52.35	51.60	52.22	284,679
26 Feb 24	52.22000 +0.77	52.46	51.22	51.30	343,790
23 Feb 24	51.45000 -0.18	51.66	50.23	51.18	358,286
22 Feb 24	51.63000 +0.27	51.67	50.08	50.97	663,806
21 Feb 24	51.36000 +0.23	52.58	50.73	51.27	625,872
20 Feb 24	51.13000 -1.83	52.52	50.88	52.52	515,066
16 Feb 24	52.96000 -0.40	54.18	52.94	53.79	428,590
15 Feb 24	53.36000 +0.84	53.77	51.87	52.38	1,012,448
14 Feb 24	52.52000 +0.17	53.26	51.71	52.99	573,043
13 Feb 24	52.35000 -0.26	52.65	51.63	52.61	453,288
12 Feb 24	52.61000 +1.18	52.78	51.66	51.66	461,749
09 Feb 24	51.43000 +0.13	51.56	50.76	51.19	329,581
08 Feb 24	51.30000 -0.57	52.14	51.02	51.35	416,410
07 Feb 24	51.87000 +0.99	52.18	50.48	50.70	369,705
06 Feb 24	50.88000 -0.40	51.93	50.59	51.28	363,093
05 Feb 24	51.28000 -0.46	51.90	50.29	51.78	468,916
02 Feb 24	51.74000 -0.68	52.49	51.69	52.34	481,521
01 Feb 24	52.42000 -1.22	54.87	50.50	54.23	938,562
31 Jan 24	53.64000 -0.63	54.31	53.49	54.30	457,469
30 Jan 24	54.27000 +1.93	54.31	52.26	52.26	671,891
29 Jan 24	52.34000 -1.31	54.27	52.24	53.98	691,343
26 Jan 24	53.65000 +1.66	53.67	51.69	52.18	650,603
25 Jan 24	51.99000 -1.29	53.64	51.61	53.57	612,969
24 Jan 24	53.28000 +1.62	53.69	52.17	52.58	1,130,286
23 Jan 24	51.66000 -0.51	52.43	51.57	51.98	749,552
22 Jan 24	52.17000 -0.31	53.30	52.03	52.40	520,878
19 Jan 24	52.48000 -0.05	53.20	51.85	52.91	386,328
18 Jan 24	52.53000 +0.85	52.56	51.34	52.00	358,714
17 Jan 24	51.68000 +1.05	51.91	50.20	50.23	375,079
16 Jan 24	50.63000 -0.48	51.98	50.30	51.65	533,289
12 Jan 24	51.11000 +1.82	51.96	50.63	50.84	604,687
11 Jan 24	49.29000 +0.31	49.30	47.90	48.84	465,603
10 Jan 24	48.98000 -0.03	49.30	48.14	49.21	444,383
09 Jan 24	49.01000 +0.60	49.14	47.65	48.78	421,770
08 Jan 24	48.41000 -0.43	48.42	47.01	47.95	521,088
05 Jan 24	48.84000 +1.00	49.36	47.73	48.28	471,176
04 Jan 24	47.84000 -0.38	49.58	47.61	48.94	1,042,759
03 Jan 24	48.22000 +1.63	48.46	46.46	46.67	586,680
02 Jan 24	46.59000 +1.11	47.11	46.22	47.00	447,975
29 Dec 23	45.48000 +0.13	45.72	44.91	45.55	379,261
28 Dec 23	45.35000 -0.82	46.60	45.22	46.07	480,264
27 Dec 23	46.17000 -0.44	46.82	45.88	46.41	416,178
26 Dec 23	46.61000 -1.64	47.91	45.87	47.77	543,177
22 Dec 23	48.25000 +0.78	48.54	47.73	47.85	482,509
21 Dec 23	47.47000 +1.13	47.48	46.36	46.36	566,340
20 Dec 23	46.34000 -0.36	47.77	46.22	46.87	772,162
19 Dec 23	46.70000 +1.23	46.72	45.10	45.50	607,650
18 Dec 23	45.47000 +0.84	46.79	44.92	46.69	859,988
15 Dec 23	44.63000 +1.83	45.14	42.59	42.96	1,335,819
14 Dec 23	42.80000 -0.40	43.91	42.35	43.76	944,263
13 Dec 23	43.20000 +0.58	43.42	42.08	42.60	592,654
12 Dec 23	42.62000 -2.08	43.52	42.48	42.96	606,409
11 Dec 23	44.70000 +0.22	44.92	43.60	44.18	600,252
08 Dec 23	44.48000 +0.23	44.93	44.25	44.70	302,926
07 Dec 23	44.25000 -0.34	44.91	43.63	44.85	420,021
06 Dec 23	44.59000 -0.81	46.00	44.53	45.49	426,786
05 Dec 23	45.40000 -0.66	46.10	45.19	46.06	533,827
04 Dec 23	46.06000 -0.70	47.00	45.64	46.65	596,665
01 Dec 23	46.76000 +1.12	47.07	45.64	45.68	627,959
30 Nov 23	45.64000 +0.88	45.88	43.74	44.55	767,102
29 Nov 23	44.76000 -0.65	45.62	44.58	45.37	602,142
28 Nov 23	45.41000 -1.22	46.81	45.41	46.69	381,409
27 Nov 23	46.63000 -0.55	47.34	46.30	47.01	398,180
24 Nov 23	47.18000 +0.49	47.77	46.91	46.91	139,275
22 Nov 23	46.69000 +0.82	46.93	44.74	45.04	346,366
21 Nov 23	45.87000 -0.80	46.31	45.33	46.31	485,195
20 Nov 23	46.67000 +0.08	47.21	46.53	46.82	400,501
17 Nov 23	46.59000 +0.51	47.50	46.41	46.41	454,447
16 Nov 23	46.08000 -0.86	46.88	45.83	46.71	396,455
15 Nov 23	46.94000 -1.04	48.72	46.92	47.97	659,432
14 Nov 23	47.98000 +0.11	48.34	46.83	47.90	658,368
13 Nov 23	47.87000 +0.27	48.10	47.25	47.69	576,744
10 Nov 23	47.60000 +0.35	47.89	47.25	47.50	591,217
09 Nov 23	47.25000 +0.02	48.42	47.21	47.75	513,320
08 Nov 23	47.23000 -0.96	47.88	46.01	47.71	1,356,915
07 Nov 23	48.19000 -0.90	49.65	46.67	49.40	1,045,609
06 Nov 23	49.09000 -0.41	50.00	48.70	49.70	551,800
03 Nov 23	49.50000 -0.17	49.73	48.13	49.31	484,570
02 Nov 23	49.67000 +0.10	50.31	48.75	49.37	490,639
01 Nov 23	49.57000 +1.48	49.90	48.09	48.24	562,968
31 Oct 23	48.09000 +0.03	49.16	47.84	48.08	789,078
30 Oct 23	48.06000 -1.16	50.00	47.36	49.51	636,051
27 Oct 23	49.22000 +1.23	49.58	47.76	48.28	807,594
26 Oct 23	47.99000 +0.20	48.62	46.91	47.73	985,037
25 Oct 23	47.79000 +1.12	47.95	46.69	46.69	1,303,603
24 Oct 23	46.67000 +1.67	46.83	45.40	45.40	889,846
23 Oct 23	45.00000 -0.10	45.56	44.68	44.84	614,857
20 Oct 23	45.10000 -0.45	45.92	44.68	45.75	399,325
19 Oct 23	45.55000 -0.31	45.92	44.51	45.44	515,035
18 Oct 23	45.86000 -0.22	46.62	45.67	46.15	542,960
17 Oct 23	46.08000 +0.15	46.95	45.93	46.13	529,487
16 Oct 23	45.93000 +0.04	46.53	45.02	46.30	632,928
13 Oct 23	45.89000 +0.84	46.65	45.32	45.32	609,245
12 Oct 23	45.05000 +0.53	45.43	44.47	45.08	342,899
11 Oct 23	44.52000 +0.21	44.65	43.37	43.86	368,205
10 Oct 23	44.31000 +0.31	45.27	44.00	44.04	460,682
09 Oct 23	44.00000 +1.29	44.84	43.56	43.56	895,043
06 Oct 23	42.71000 -0.43	43.47	42.24	43.14	341,686
05 Oct 23	43.14000 +2.17	43.18	40.99	40.99	611,171
04 Oct 23	40.97000 -1.86	42.26	40.68	42.17	518,615
03 Oct 23	42.83000 -0.27	43.10	41.80	43.00	325,540
02 Oct 23	43.10000 -1.90	45.34	43.05	44.96	508,106
29 Sep 23	45.00000 -0.09	45.60	44.64	45.16	521,320
28 Sep 23	45.09000 +0.66	45.35	44.25	44.77	535,339
27 Sep 23	44.43000 +0.19	45.42	44.09	44.73	490,361
26 Sep 23	44.24000 +1.05	45.08	42.84	43.09	444,309
25 Sep 23	43.19000 +0.62	43.44	42.11	42.43	302,733
22 Sep 23	42.57000 +0.52	43.44	42.26	42.26	317,828
21 Sep 23	42.05000 +0.10	43.25	41.52	42.26	410,255
20 Sep 23	41.95000 -0.14	42.85	41.95	42.51	368,516
19 Sep 23	42.09000 -0.56	43.25	41.80	43.00	400,925
18 Sep 23	42.65000 +1.68	42.94	41.51	41.57	520,326
15 Sep 23	40.97000 -0.27	41.56	40.85	41.18	753,024
14 Sep 23	41.24000 +0.81	42.07	40.85	40.85	339,509
13 Sep 23	40.43000 -0.52	41.68	40.11	40.89	441,864
12 Sep 23	40.95000 -1.22	41.99	40.80	41.30	306,489
11 Sep 23	42.17000 -1.30	43.83	41.97	43.41	472,028
08 Sep 23	43.47000 +2.23	43.59	41.39	41.39	435,933
07 Sep 23	41.24000 -0.17	41.56	41.01	41.25	447,507
06 Sep 23	41.41000 -0.31	42.73	41.38	41.85	492,800
05 Sep 23	41.72000 -1.43	42.55	40.80	42.53	871,768
01 Sep 23	43.15000 +0.18	43.61	42.90	43.53	505,744
31 Aug 23	42.97000 -1.45	44.29	42.55	44.29	573,577
30 Aug 23	44.42000 -0.29	44.89	43.62	44.47	382,695
29 Aug 23	44.71000 +0.16	45.13	44.42	44.83	299,178
28 Aug 23	44.55000 +0.15	45.49	44.30	44.58	333,557
25 Aug 23	44.40000 -0.92	45.50	44.01	45.39	415,803
24 Aug 23	45.32000 -0.23	46.42	45.21	45.47	302,462
23 Aug 23	45.55000 -1.12	46.04	44.31	45.85	480,082
22 Aug 23	46.67000 -0.05	47.36	46.65	46.72	371,659
21 Aug 23	46.72000 +0.01	47.44	46.31	46.88	331,990
18 Aug 23	46.71000 +0.65	46.84	45.10	45.29	518,606
17 Aug 23	46.06000 +0.66	46.88	45.37	45.91	380,425
16 Aug 23	45.40000 +0.47	46.29	45.04	45.04	552,985
15 Aug 23	44.93000 -0.35	45.44	44.64	44.79	348,024
14 Aug 23	45.28000 +0.05	45.58	44.33	45.13	365,314
11 Aug 23	45.23000 -0.05	45.56	44.72	45.02	558,381
10 Aug 23	45.28000 -0.93	46.62	45.26	46.31	550,317
09 Aug 23	46.21000 +1.74	48.40	45.90	46.70	1,191,764
08 Aug 23	44.47000 -0.30	44.88	43.32	44.11	591,385
07 Aug 23	44.77000 +0.81	44.94	43.76	44.09	473,528
04 Aug 23	43.96000 +0.36	44.39	43.49	44.09	500,964
03 Aug 23	43.60000 +1.73	44.15	42.17	42.29	773,122
02 Aug 23	41.87000 -0.34	42.43	40.94	41.74	616,944
01 Aug 23	42.21000 -0.68	42.84	41.44	42.79	596,489
31 Jul 23	42.89000 +1.23	43.11	41.88	42.20	659,634
28 Jul 23	41.66000 +2.27	41.88	39.20	39.30	1,930,808
27 Jul 23	39.39000 +0.58	40.11	38.67	38.87	1,711,933
26 Jul 23	38.81000 -0.14	39.39	38.32	38.51	917,231
25 Jul 23	38.95000 +0.96	39.82	37.83	37.99	1,198,022
24 Jul 23	37.99000 +1.27	38.00	36.81	36.96	739,567
21 Jul 23	36.72000 +0.11	36.91	35.51	36.70	596,731
20 Jul 23	36.61000 -0.14	37.08	35.95	36.95	348,606
19 Jul 23	36.75000 +0.15	36.75	36.06	36.60	473,452
18 Jul 23	36.60000 -0.40	36.84	36.14	36.81	402,518
17 Jul 23	37.00000 +1.09	37.08	35.81	35.81	483,915
14 Jul 23	35.91000 -1.57	37.34	35.66	37.34	393,169
13 Jul 23	37.48000 -0.15	38.05	37.33	37.75	378,684
12 Jul 23	37.63000 -0.31	38.35	37.53	38.05	344,559
11 Jul 23	37.94000 +0.75	38.05	37.31	37.50	433,921
10 Jul 23	37.19000 -1.09	38.53	37.04	38.09	499,028
07 Jul 23	38.28000 +1.44	38.28	36.90	37.00	368,771
06 Jul 23	36.84000 -1.67	38.15	36.34	37.99	470,422
05 Jul 23	38.51000 +0.84	38.93	37.22	37.53	512,372
03 Jul 23	37.67000 -0.57	38.88	37.60	38.35	266,890
30 Jun 23	38.24000 +1.50	38.30	37.00	37.37	609,756
29 Jun 23	36.74000 +0.69	37.48	36.11	36.34	457,095
28 Jun 23	36.05000 +0.75	36.42	35.31	35.45	643,969
27 Jun 23	35.30000 -0.85	36.26	35.29	35.89	564,946
26 Jun 23	36.15000 -1.31	37.87	36.14	37.39	644,757
23 Jun 23	37.46000 -0.33	37.84	37.05	37.16	1,951,448
22 Jun 23	37.79000 -0.42	37.87	36.91	37.87	416,025
21 Jun 23	38.21000 +0.27	38.69	37.94	37.94	567,571
20 Jun 23	37.94000 +0.29	37.95	36.50	37.56	570,930
16 Jun 23	37.65000 -0.31	38.30	37.21	38.30	844,602
15 Jun 23	37.96000 +0.41	38.29	37.16	37.72	638,161
14 Jun 23	37.55000 +1.94	37.79	35.75	35.92	744,211
13 Jun 23	35.61000 -0.64	35.62	34.77	35.02	764,674
12 Jun 23	36.25000 -0.58	36.88	36.06	36.70	646,006
09 Jun 23	36.83000 +0.61	37.66	36.53	36.59	535,342
08 Jun 23	36.22000 -0.38	37.03	35.86	36.60	635,222
07 Jun 23	36.60000 +0.26	37.18	35.96	36.74	643,600
06 Jun 23	36.34000 +0.27	36.66	35.03	35.59	860,145
05 Jun 23	36.07000 -1.75	37.16	36.01	37.10	573,761
02 Jun 23	37.82000 +0.85	38.09	37.40	37.73	424,559
01 Jun 23	36.97000 +0.92	38.06	36.61	36.61	424,406
31 May 23	36.05000 -1.12	36.53	35.29	36.39	719,944
30 May 23	37.17000 -0.64	37.78	36.89	37.31	488,498
26 May 23	37.81000 +0.79	37.91	37.36	37.40	341,645
25 May 23	37.02000 -0.73	37.69	36.72	37.46	375,617
24 May 23	37.75000 +0.12	38.40	37.06	37.50	538,440
23 May 23	37.63000 -0.82	38.52	37.45	38.36	367,873
22 May 23	38.45000 -0.37	39.53	38.16	38.82	568,564
19 May 23	38.82000 +0.88	39.33	38.15	38.32	538,680
18 May 23	37.94000 -0.13	38.01	36.82	37.82	463,365
17 May 23	38.07000 +0.05	38.53	37.92	38.07	487,604
16 May 23	38.02000 -0.73	39.24	37.97	38.61	455,322
15 May 23	38.75000 -0.40	40.38	38.64	39.51	417,958
12 May 23	39.15000 -1.36	42.33	39.02	41.43	501,030
11 May 23	40.51000 +1.29	40.93	39.04	39.04	646,213
10 May 23	39.22000 +1.27	39.60	37.76	38.11	697,176
09 May 23	37.95000 +0.29	38.38	36.38	37.03	633,966
08 May 23	37.66000 -0.09	38.36	36.60	38.14	733,657
05 May 23	37.75000 +1.74	40.28	37.38	38.18	1,039,045
04 May 23	36.01000 -1.03	36.63	35.40	36.41	698,284
03 May 23	37.04000 -1.99	39.15	36.92	39.04	578,467
02 May 23	39.03000 -0.92	39.71	38.56	39.67	729,870
01 May 23	39.95000 +0.13	40.05	39.17	39.85	546,200
28 Apr 23	39.82000 -0.45	40.63	39.67	39.99	360,606
27 Apr 23	40.27000 -0.48	40.90	40.05	40.72	405,336
26 Apr 23	40.75000 -1.72	42.50	40.50	42.46	640,427
25 Apr 23	42.47000 +0.01	43.23	42.02	42.54	828,527
24 Apr 23	42.46000 +2.43	43.38	40.84	40.84	590,472
21 Apr 23	40.03000 +0.25	40.16	38.97	39.73	615,851
20 Apr 23	39.78000 -1.43	41.10	39.72	40.76	398,618
19 Apr 23	41.21000 -0.93	41.83	40.24	41.43	464,998
18 Apr 23	42.14000 +0.34	42.39	40.74	41.37	528,683
17 Apr 23	41.80000 +1.59	42.18	40.50	40.50	468,285
14 Apr 23	40.21000 +0.03	41.02	39.60	40.46	453,856
13 Apr 23	40.18000 +0.76	41.12	39.55	39.55	503,738
12 Apr 23	39.42000 +0.15	39.78	39.02	39.25	413,051
11 Apr 23	39.27000 +0.85	39.74	38.58	38.59	590,223
10 Apr 23	38.42000 +0.47	39.12	38.17	38.26	333,819
06 Apr 23	37.95000 -0.80	38.90	37.72	38.84	494,187
05 Apr 23	38.75000 +0.36	38.90	37.38	38.10	517,174
04 Apr 23	38.39000 -0.56	38.90	37.74	38.86	742,122
03 Apr 23	38.95000 -2.73	41.59	38.03	41.31	1,379,499
31 Mar 23	41.68000 +0.63	41.74	40.98	41.20	924,859
30 Mar 23	41.05000 -0.54	41.90	40.42	41.87	524,944
29 Mar 23	41.59000 -1.20	43.35	41.55	43.00	505,328
28 Mar 23	42.79000 -0.13	43.56	42.69	42.95	459,906
27 Mar 23	42.92000 +0.76	43.34	41.92	42.70	687,652
24 Mar 23	42.16000 -0.46	42.70	41.24	41.81	669,574
23 Mar 23	42.62000 -1.35	45.67	42.40	44.26	701,912
22 Mar 23	43.97000 -0.62	45.21	43.11	44.48	589,726
21 Mar 23	44.59000 +2.37	45.01	43.77	44.00	601,557
20 Mar 23	42.22000 +1.50	42.93	41.03	41.08	698,286
17 Mar 23	40.72000 -0.59	42.29	40.27	41.75	950,433
16 Mar 23	41.31000 -0.46	41.67	39.96	41.32	895,876
15 Mar 23	41.77000 -2.72	43.01	41.24	42.80	903,667
14 Mar 23	44.49000 +0.63	45.92	44.23	44.38	610,338
13 Mar 23	43.86000 -3.60	44.90	41.75	43.33	1,004,544
10 Mar 23	47.46000 -1.71	50.18	47.36	49.20	1,083,182
09 Mar 23	49.17000 -2.20	51.91	48.99	51.59	887,397
08 Mar 23	51.37000 +0.23	52.80	50.60	51.78	737,501
07 Mar 23	51.14000 -0.40	51.43	49.83	51.43	636,329
06 Mar 23	51.54000 -1.34	52.88	50.62	52.88	641,264
03 Mar 23	52.88000 +0.56	53.25	51.38	52.60	563,230
02 Mar 23	52.32000 +1.05	52.68	50.25	51.19	808,613
01 Mar 23	51.27000 -0.17	51.99	50.81	51.87	742,641
28 Feb 23	51.44000 +2.81	52.44	49.55	50.76	2,173,649
27 Feb 23	48.63000 +1.54	48.97	47.38	47.79	1,121,862
24 Feb 23	47.09000 +1.38	47.73	45.75	46.00	1,035,732
23 Feb 23	45.71000 +2.12	46.18	44.07	44.07	983,394
22 Feb 23	43.59000 -1.10	44.62	43.31	44.23	442,950
21 Feb 23	44.69000 -0.02	46.12	44.68	44.95	563,684
17 Feb 23	44.71000 -1.25	46.14	44.51	45.90	486,155
16 Feb 23	45.96000 +0.27	46.33	44.83	45.62	651,178
15 Feb 23	45.69000 +0.39	45.89	44.45	44.90	573,710
14 Feb 23	45.30000 -0.19	45.92	43.60	44.93	565,514
13 Feb 23	45.49000 +2.15	45.53	43.07	43.52	704,048
10 Feb 23	43.34000 -0.30	43.89	42.84	43.54	372,556
09 Feb 23	43.64000 +0.63	44.31	43.22	43.34	561,961
08 Feb 23	43.01000 -0.24	43.68	42.34	43.03	549,019
07 Feb 23	43.25000 +1.45	43.34	41.68	41.68	884,124
06 Feb 23	41.80000 +1.60	43.22	40.62	40.90	1,048,135
03 Feb 23	40.20000 +1.68	40.55	38.46	38.74	643,762
02 Feb 23	38.52000 -0.75	39.69	37.63	39.18	681,518
01 Feb 23	39.27000 +0.43	39.95	38.88	39.10	703,670
31 Jan 23	38.84000 +1.22	39.00	37.33	37.71	417,059
30 Jan 23	37.62000 -0.24	38.63	37.62	37.69	332,903
27 Jan 23	37.86000 +0.80	38.17	37.03	37.06	299,521
26 Jan 23	37.06000 -0.91	38.34	36.47	38.34	309,225
25 Jan 23	37.97000 -0.49	38.62	37.04	38.10	706,112
24 Jan 23	38.46000 +0.72	38.80	37.45	37.70	431,102
23 Jan 23	37.74000 -1.26	39.17	37.69	38.82	730,642
20 Jan 23	39.00000 +0.64	39.38	38.36	38.90	497,295
19 Jan 23	38.36000 +0.11	38.72	37.89	38.15	311,854
18 Jan 23	38.25000 -1.35	39.90	38.11	39.71	490,385
17 Jan 23	39.60000 +1.63	39.65	38.30	38.30	878,385
13 Jan 23	37.97000 +1.22	38.03	36.87	37.00	584,340
12 Jan 23	36.75000 +2.13	37.26	35.15	35.15	754,907
11 Jan 23	34.62000 -1.65	37.26	34.59	36.30	640,345
10 Jan 23	36.27000 +2.54	36.53	34.58	34.70	1,156,338
09 Jan 23	33.73000 -0.77	34.94	33.49	34.89	430,498
06 Jan 23	34.50000 -0.19	35.02	34.40	34.80	456,424
05 Jan 23	34.69000 +1.40	34.71	33.21	33.38	529,527
04 Jan 23	33.29000 -1.61	34.53	33.04	34.26	853,641
03 Jan 23	34.90000 -2.12	36.69	34.57	36.62	450,689
30 Dec 22	37.02000 +0.05	37.13	36.34	36.69	320,704
29 Dec 22	36.97000 +0.39	37.29	36.44	36.63	242,673
28 Dec 22	36.58000 -1.72	37.95	36.19	37.94	348,854
27 Dec 22	38.30000 +0.38	38.38	37.34	37.74	308,175
23 Dec 22	37.92000 +0.08	38.23	37.21	37.88	298,247
22 Dec 22	37.84000 -0.47	38.40	37.10	38.40	319,164
21 Dec 22	38.31000 -0.61	39.30	38.05	39.23	370,534
20 Dec 22	38.92000 +0.61	39.19	38.29	38.49	472,281
19 Dec 22	38.31000 -0.36	38.97	37.36	38.70	355,567
16 Dec 22	38.67000 -0.45	39.24	37.92	38.50	867,251
15 Dec 22	39.12000 +0.52	39.58	38.46	38.74	665,047
14 Dec 22	38.60000 -0.92	39.78	37.93	39.54	607,903
13 Dec 22	39.52000 -0.42	40.08	39.22	39.99	638,267
12 Dec 22	39.94000 +1.58	40.52	38.95	38.95	773,210
09 Dec 22	38.36000 -0.76	39.64	38.30	39.00	362,764
08 Dec 22	39.12000 +1.34	40.06	38.38	38.51	455,553
07 Dec 22	37.78000 -2.97	39.79	37.26	39.79	1,063,493
06 Dec 22	40.75000 -2.18	43.24	40.46	42.77	490,930
05 Dec 22	42.93000 -0.63	44.50	42.66	44.22	324,971
02 Dec 22	43.56000 +0.87	43.84	41.78	42.34	664,512
01 Dec 22	42.69000 -0.39	43.33	42.46	43.09	380,936
30 Nov 22	43.08000 +0.41	43.52	42.04	43.12	714,769
29 Nov 22	42.67000 -0.21	44.07	42.58	44.07	459,969
28 Nov 22	42.88000 -1.86	43.82	42.32	43.78	546,593
25 Nov 22	44.74000 +1.69	44.79	42.61	43.21	322,164
23 Nov 22	43.05000 -3.18	46.76	42.66	46.02	684,410
22 Nov 22	46.23000 +0.93	47.06	45.46	45.62	747,585
21 Nov 22	45.30000 -0.60	46.12	44.36	46.00	539,915
18 Nov 22	45.90000 -0.09	46.22	44.98	45.70	468,757
17 Nov 22	45.99000 +1.79	46.03	43.67	44.05	540,842
16 Nov 22	44.20000 +0.20	45.05	43.35	43.78	829,209
15 Nov 22	44.00000 -1.00	45.44	43.68	45.04	979,355
14 Nov 22	45.00000 +1.70	46.15	43.89	44.25	783,905
11 Nov 22	43.30000 -0.74	44.88	41.54	44.07	1,035,293
10 Nov 22	44.04000 -1.56	46.42	43.66	46.10	991,697
09 Nov 22	45.60000 +0.43	48.12	45.46	46.12	894,568
08 Nov 22	45.17000 +6.77	46.99	43.08	44.10	824,988
14 Oct 22	38.40000 +1.02	38.54	36.89	37.73	521,323
13 Oct 22	37.38000 +1.31	37.43	35.79	36.15	565,702
12 Oct 22	36.07000 +1.07	36.10	34.53	35.08	460,110
11 Oct 22	35.00000 +0.69	35.49	33.35	34.22	527,602
10 Oct 22	34.31000 +0.05	35.04	33.97	34.16	411,621
07 Oct 22	34.26000 +0.11	35.17	33.97	34.23	546,749
06 Oct 22	34.15000 +1.03	34.63	32.69	33.00	483,565
05 Oct 22	33.12000 -0.62	33.55	32.13	33.12	537,598
04 Oct 22	33.74000 -1.25	35.41	33.32	35.41	824,691
03 Oct 22	34.99000 -0.14	36.49	34.86	35.65	859,761
30 Sep 22	35.13000 +0.34	35.45	34.58	34.60	917,878
29 Sep 22	34.79000 -0.12	35.55	33.65	34.81	973,545
28 Sep 22	34.91000 +0.10	35.23	33.51	34.61	453,699
27 Sep 22	34.81000 +0.77	35.25	34.19	34.62	645,042
26 Sep 22	34.04000 +0.36	35.58	33.50	33.50	806,767
23 Sep 22	33.68000 -1.33	33.99	32.54	33.99	1,237,510
22 Sep 22	35.01000 -0.19	36.20	34.89	35.56	579,029
21 Sep 22	35.20000 -0.75	36.66	35.19	36.40	424,968
20 Sep 22	35.95000 -0.05	36.40	35.44	35.92	749,148
19 Sep 22	36.00000 +2.41	36.72	33.17	33.57	1,655,789
16 Sep 22	33.59000 -0.30	33.72	32.48	33.51	1,132,310
15 Sep 22	33.89000 -0.06	34.06	33.18	33.50	485,009
14 Sep 22	33.95000 +1.44	34.25	32.83	33.07	973,640
13 Sep 22	32.51000 +0.00	33.16	31.87	32.08	714,400
12 Sep 22	32.51000 -0.02	32.90	32.07	32.50	632,840
09 Sep 22	32.53000 +0.69	32.77	32.18	32.57	506,553
08 Sep 22	31.84000 +0.86	32.04	30.97	30.97	292,032
07 Sep 22	30.98000 -1.06	31.36	30.04	31.33	527,945
06 Sep 22	32.04000 +1.40	32.40	31.21	31.36	614,866
02 Sep 22	30.64000 +1.75	30.65	29.18	29.62	478,514
01 Sep 22	28.89000 -0.64	29.19	28.63	29.10	496,693
31 Aug 22	29.53000 +0.10	29.87	28.51	28.61	423,147
30 Aug 22	29.43000 -1.62	30.69	28.93	30.48	519,010
29 Aug 22	31.05000 +1.37	31.25	29.35	29.59	791,682
26 Aug 22	29.68000 -0.21	30.00	29.11	29.67	413,107
25 Aug 22	29.89000 -0.32	30.38	29.65	30.30	384,869
24 Aug 22	30.21000 +0.37	30.49	29.76	29.88	383,091
23 Aug 22	29.84000 -0.15	30.64	29.70	30.39	469,010
22 Aug 22	29.99000 +0.16	30.44	29.48	29.57	489,816
19 Aug 22	29.83000 -0.06	30.09	29.10	29.55	386,050
18 Aug 22	29.89000 -0.14	30.61	29.67	30.11	689,648
17 Aug 22	30.03000 +1.25	30.25	28.50	28.63	777,051
16 Aug 22	28.78000 +0.04	29.18	28.56	29.00	752,717
15 Aug 22	28.74000 +0.26	29.41	27.30	27.59	936,537
12 Aug 22	28.48000 +0.20	28.61	28.06	28.33	719,024
11 Aug 22	28.28000 +1.32	28.78	27.34	27.56	876,822
10 Aug 22	26.96000 -0.34	27.94	26.44	27.50	701,103
09 Aug 22	27.30000 +1.90	27.31	25.04	25.97	1,127,648
08 Aug 22	25.40000 +0.62	25.80	24.97	25.00	740,076
05 Aug 22	24.78000 +0.54	24.85	23.74	23.77	213,727
04 Aug 22	24.24000 -0.69	24.95	24.17	24.95	520,309
03 Aug 22	24.93000 +0.01	25.37	24.61	25.10	488,827
02 Aug 22	24.92000 +0.46	25.53	24.41	24.55	443,292
01 Aug 22	24.46000 +0.81	24.76	23.00	23.84	432,527
29 Jul 22	23.65000 -0.03	24.08	23.58	23.93	405,652
28 Jul 22	23.68000 -0.15	24.28	23.14	24.07	329,856
27 Jul 22	23.83000 +1.32	23.96	23.16	23.32	500,621
26 Jul 22	22.51000 +0.11	22.82	22.23	22.56	519,627
25 Jul 22	22.40000 +0.72	22.84	21.63	21.82	371,664
22 Jul 22	21.68000 -1.02	22.76	21.26	22.38	397,863
21 Jul 22	22.70000 -0.17	22.78	21.62	22.78	317,738
20 Jul 22	22.87000 +0.70	22.89	21.73	22.00	385,589
19 Jul 22	22.17000 +0.96	22.34	21.28	21.70	398,108
18 Jul 22	21.21000 +0.89	21.50	20.59	20.73	380,476
15 Jul 22	20.32000 +0.57	20.37	19.67	20.37	342,119
14 Jul 22	19.75000 -0.06	19.78	18.98	19.15	328,092
13 Jul 22	19.81000 +0.72	20.00	18.91	18.91	214,659
12 Jul 22	19.09000 +0.36	19.18	18.08	18.33	296,700
11 Jul 22	18.73000 +0.08	18.90	18.12	18.65	283,031
08 Jul 22	18.65000 +0.11	18.99	18.32	18.99	278,085
07 Jul 22	18.54000 +0.32	19.28	18.48	18.64	530,380
06 Jul 22	18.22000 -2.46	20.30	17.89	20.30	753,849
05 Jul 22	20.68000 -0.48	20.75	20.02	20.75	429,764
01 Jul 22	21.16000 -0.04	21.27	20.20	21.17	410,188
30 Jun 22	21.20000 +0.01	21.33	20.54	20.73	357,815
29 Jun 22	21.19000 -0.34	21.80	20.68	21.80	514,498
28 Jun 22	21.53000 +0.06	22.05	21.35	21.94	501,907
27 Jun 22	21.47000 +1.14	21.58	20.62	20.75	618,916
24 Jun 22	20.33000 +0.82	20.87	19.55	19.77	940,981
23 Jun 22	19.51000 -0.91	20.98	19.15	20.70	687,232
22 Jun 22	20.42000 -1.22	21.30	20.30	21.01	615,538
21 Jun 22	21.64000 +0.64	22.22	20.87	21.08	684,239
17 Jun 22	21.00000 -1.06	22.50	20.98	22.12	781,039
16 Jun 22	22.06000 -0.53	22.15	21.34	21.99	506,086
15 Jun 22	22.59000 +0.10	22.72	22.01	22.48	497,075
14 Jun 22	22.49000 -0.20	23.30	22.26	22.69	371,374
13 Jun 22	22.69000 -1.29	23.36	22.46	23.18	369,580
10 Jun 22	23.98000 +0.70	24.05	22.72	22.96	410,751
09 Jun 22	23.28000 -1.42	24.40	23.00	24.37	451,033
08 Jun 22	24.70000 -0.20	24.94	24.06	24.94	400,530
07 Jun 22	24.90000 +0.43	24.99	24.18	24.18	376,072
06 Jun 22	24.47000 +0.02	24.83	24.24	24.76	305,999
03 Jun 22	24.45000 +0.60	24.52	23.64	23.95	341,067
02 Jun 22	23.85000 -0.77	24.91	23.53	24.62	424,558
01 Jun 22	24.62000 +0.49	24.86	24.08	24.21	735,057
31 May 22	24.13000 -0.38	24.93	23.93	24.70	639,190
27 May 22	24.51000 +0.01	24.69	23.90	24.61	341,768
26 May 22	24.50000 +0.04	24.79	23.91	24.69	404,500
25 May 22	24.46000 +0.59	24.64	23.72	24.00	585,548
24 May 22	23.87000 -0.52	24.32	23.53	24.07	484,710
23 May 22	24.39000 +0.92	24.86	23.27	23.60	539,541
20 May 22	23.47000 -0.10	24.00	22.77	23.67	781,180
19 May 22	23.57000 -0.20	23.94	23.20	23.50	523,744
18 May 22	23.77000 +0.25	24.11	23.19	23.74	562,029
17 May 22	23.52000 +0.00	23.96	22.86	23.75	566,896
16 May 22	23.52000 +1.58	23.56	22.16	22.20	866,817
13 May 22	21.94000 +0.64	22.45	21.56	21.73	712,759
12 May 22	21.30000 -0.55	21.74	20.57	21.73	641,395
11 May 22	21.85000 +0.21	22.30	21.64	21.85	465,897
10 May 22	21.64000 +1.46	21.66	20.27	20.54	640,840
09 May 22	20.18000 -2.59	22.30	20.02	22.18	655,218
06 May 22	22.77000 +0.69	22.82	21.95	22.26	1,025,369
05 May 22	22.08000 -0.27	22.67	21.73	22.67	611,260
04 May 22	22.35000 +0.56	22.72	21.34	21.99	646,999
03 May 22	21.79000 +0.68	22.14	21.11	21.11	447,423
02 May 22	21.11000 -0.02	21.32	20.38	21.11	756,457
29 Apr 22	21.13000 -1.21	22.55	21.09	22.27	696,346
28 Apr 22	22.34000 +0.06	22.98	21.90	22.44	1,448,595
27 Apr 22	22.28000 +1.77	22.28	20.62	20.63	2,603,796
26 Apr 22	20.51000 +0.50	20.66	19.74	20.10	1,034,917
25 Apr 22	20.01000 -0.35	20.02	19.30	19.90	2,578,742
22 Apr 22	20.36000 -0.99	21.49	20.30	21.31	880,561
21 Apr 22	21.35000 -0.30	21.82	21.03	21.75	1,639,429
20 Apr 22	21.65000 +0.35	21.75	21.19	21.31	1,289,888
19 Apr 22	21.30000 +0.56	21.43	19.92	20.73	2,022,231
18 Apr 22	20.74000 +0.07	21.07	20.35	20.71	560,418
14 Apr 22	20.67000 +0.06	20.80	20.12	20.65	689,536
13 Apr 22	20.61000 +0.24	20.62	19.90	20.36	933,648
12 Apr 22	20.37000 +0.40	20.45	19.94	20.17	969,421
11 Apr 22	19.97000 +0.17	20.07	19.20	19.80	960,299
08 Apr 22	19.80000 +0.17	20.07	19.65	19.65	518,838
07 Apr 22	19.63000 +0.28	19.92	19.25	19.59	1,212,264
06 Apr 22	19.35000 +0.62	19.95	18.89	18.89	914,228
05 Apr 22	18.73000 +0.01	19.05	18.52	18.75	674,281
04 Apr 22	18.72000 -0.13	19.12	18.41	18.99	663,260
01 Apr 22	18.85000 +0.81	18.94	18.13	18.13	495,523
31 Mar 22	18.04000 +0.19	18.49	17.80	17.83	460,484
30 Mar 22	17.85000 +0.57	17.86	17.39	17.43	309,164
29 Mar 22	17.28000 -0.49	17.42	16.74	17.36	662,857
28 Mar 22	17.77000 +0.13	17.80	17.32	17.56	587,267
25 Mar 22	17.64000 +0.79	17.67	16.77	16.81	390,998
24 Mar 22	16.85000 -0.13	17.02	16.63	16.98	616,825
23 Mar 22	16.98000 -0.19	17.47	16.94	17.27	691,221
22 Mar 22	17.17000 -0.38	17.79	17.08	17.58	933,877
21 Mar 22	17.55000 +0.77	17.81	17.00	17.00	1,320,518
18 Mar 22	16.78000 -0.07	16.92	16.36	16.85	758,102
17 Mar 22	16.85000 +0.26	16.95	16.48	16.65	715,829
16 Mar 22	16.59000 +0.29	17.36	16.33	16.49	788,347
15 Mar 22	16.30000 +0.01	16.51	15.78	16.00	427,957
14 Mar 22	16.29000 -0.84	17.08	16.19	16.92	668,378
11 Mar 22	17.13000 -0.85	17.90	17.09	17.79	469,417
10 Mar 22	17.98000 +0.43	18.10	17.37	17.50	409,820
09 Mar 22	17.55000 -0.77	18.12	17.07	18.12	655,625
08 Mar 22	18.32000 -0.29	18.80	17.59	18.78	900,222
07 Mar 22	18.61000 +0.12	19.56	18.46	18.57	1,199,075
04 Mar 22	18.49000 +0.39	18.50	17.50	18.09	766,187
03 Mar 22	18.10000 +0.11	18.64	17.76	18.06	746,608
02 Mar 22	17.99000 -0.05	18.26	17.16	17.69	866,595
01 Mar 22	18.04000 -0.25	19.00	17.80	18.45	1,059,884
28 Feb 22	18.29000 +0.33	18.98	17.89	18.00	1,137,628
25 Feb 22	17.96000 +0.35	17.99	17.24	17.55	660,743
24 Feb 22	17.61000 +1.04	17.65	16.22	16.50	1,256,921
23 Feb 22	16.57000 -0.12	16.80	16.43	16.75	346,969
22 Feb 22	16.69000 +0.40	16.84	16.41	16.41	680,515
18 Feb 22	16.29000 -0.48	16.93	16.17	16.63	597,077
17 Feb 22	16.77000 +0.33	17.09	16.56	16.56	785,145
16 Feb 22	16.44000 +0.08	16.64	16.21	16.39	593,593
15 Feb 22	16.36000 +0.24	16.38	15.90	16.00	423,165
14 Feb 22	16.12000 -0.14	16.49	15.92	16.26	472,829
11 Feb 22	16.26000 +0.42	16.64	15.82	15.91	627,277
10 Feb 22	15.84000 +0.28	16.20	15.29	15.29	657,911
09 Feb 22	15.56000 +0.30	15.61	15.21	15.28	427,156
08 Feb 22	15.26000 -0.33	15.75	15.15	15.64	442,505
07 Feb 22	15.59000 +0.58	15.73	14.94	14.99	538,886
04 Feb 22	15.01000 +0.36	15.15	14.50	14.69	648,386
03 Feb 22	14.65000 -0.37	14.88	14.55	14.81	455,733
02 Feb 22	15.02000 -0.15	15.60	14.92	15.45	610,380
01 Feb 22	15.17000 +0.58	15.21	14.42	14.50	667,106
31 Jan 22	14.59000 +0.28	14.69	13.94	14.30	717,907
28 Jan 22	14.31000 +0.18	14.45	13.90	14.14	616,086
27 Jan 22	14.13000 +0.39	14.32	13.85	13.96	580,139
26 Jan 22	13.74000 -0.32	14.37	13.62	14.24	616,256
25 Jan 22	14.06000 +0.18	14.20	13.36	13.58	590,509
24 Jan 22	13.88000 +0.11	13.92	13.05	13.62	801,763
21 Jan 22	13.77000 -0.69	14.44	13.75	14.25	737,665
20 Jan 22	14.46000 -0.52	15.19	14.41	14.90	554,262
19 Jan 22	14.98000 -0.01	15.23	14.93	15.04	467,758
18 Jan 22	14.99000 -0.32	15.48	14.89	15.30	600,350
14 Jan 22	15.31000 -0.02	15.44	15.03	15.08	362,137
13 Jan 22	15.33000 -0.34	15.74	14.94	15.60	736,718
12 Jan 22	15.67000 -0.03	15.89	15.53	15.79	380,979
11 Jan 22	15.70000 +0.57	16.00	15.20	15.24	587,740
10 Jan 22	15.13000 -0.08	15.36	14.80	15.32	521,168
07 Jan 22	15.21000 +0.36	15.31	14.81	14.90	465,487
06 Jan 22	14.85000 +0.08	15.06	14.65	14.95	453,520
05 Jan 22	14.77000 -0.57	15.64	14.76	15.45	398,229
04 Jan 22	15.34000 +0.10	15.64	15.18	15.34	467,183
03 Jan 22	15.24000 +0.56	15.55	14.85	14.88	545,507
31 Dec 21	14.68000 +0.13	14.76	14.20	14.46	439,039
30 Dec 21	14.55000 +0.04	14.91	14.38	14.39	424,040
29 Dec 21	14.51000 -0.31	14.99	14.19	14.85	715,543
28 Dec 21	14.82000 +0.45	14.98	14.40	14.47	736,028
27 Dec 21	14.37000 -0.33	14.61	14.18	14.60	417,331
23 Dec 21	14.70000 -0.42	15.16	14.69	15.16	414,169
22 Dec 21	15.12000 +0.06	15.29	14.71	15.04	272,789
21 Dec 21	15.06000 +0.28	15.20	14.88	14.93	462,928
20 Dec 21	14.78000 -0.46	14.97	14.27	14.97	530,375
17 Dec 21	15.24000 +0.46	15.66	14.74	14.79	801,469
16 Dec 21	14.78000 -0.37	15.61	14.68	15.39	382,145
15 Dec 21	15.15000 +0.01	15.27	14.11	15.10	725,240
14 Dec 21	15.14000 -0.21	15.58	15.09	15.17	484,923
13 Dec 21	15.35000 -0.64	15.82	15.24	15.80	434,749
10 Dec 21	15.99000 +0.32	16.08	15.55	15.87	425,960
09 Dec 21	15.67000 -0.55	15.93	15.46	15.78	489,093
08 Dec 21	16.22000 +0.42	16.34	15.60	15.77	644,398
07 Dec 21	15.80000 +0.53	16.11	15.41	15.41	643,745
06 Dec 21	15.27000 +0.91	15.36	14.23	14.53	597,424
03 Dec 21	14.36000 -0.09	14.58	14.11	14.50	695,805
02 Dec 21	14.45000 +0.59	14.48	13.84	14.00	552,861
01 Dec 21	13.86000 -0.74	14.96	13.77	14.91	706,264
30 Nov 21	14.60000 -0.23	14.90	14.03	14.53	932,904
29 Nov 21	14.83000 -0.18	15.43	14.79	15.26	367,386
26 Nov 21	15.01000 -0.67	15.21	14.68	14.93	280,539
24 Nov 21	15.68000 +0.62	15.76	14.71	14.98	311,725
23 Nov 21	15.06000 -0.34	15.78	14.98	15.46	457,186
22 Nov 21	15.40000 -0.19	15.91	15.39	15.51	378,601
19 Nov 21	15.59000 -0.54	16.08	15.50	15.94	580,103
18 Nov 21	16.13000 -0.44	16.71	15.92	16.59	594,868
17 Nov 21	16.57000 -0.39	17.47	16.50	16.90	523,167
16 Nov 21	16.96000 -0.82	17.75	16.50	17.67	669,793
15 Nov 21	17.78000 -0.36	18.27	17.33	18.23	427,973
12 Nov 21	18.14000 +0.21	18.16	17.59	17.70	425,047
11 Nov 21	17.93000 +0.58	18.08	17.28	17.50	435,748
10 Nov 21	17.35000 -1.25	18.79	17.04	18.79	559,750
09 Nov 21	18.60000 +0.27	19.05	18.10	18.89	446,180
08 Nov 21	18.33000 -0.42	19.04	18.28	18.96	316,015
05 Nov 21	18.75000 +0.09	19.09	18.45	18.99	333,866
04 Nov 21	18.66000 +0.22	19.10	18.43	18.50	315,680
03 Nov 21	18.44000 +0.34	18.69	17.75	17.88	243,313
02 Nov 21	18.10000 -0.25	18.29	17.57	18.29	259,070
01 Nov 21	18.35000 +0.80	18.36	17.68	17.68	210,479
29 Oct 21	17.55000 +0.05	17.84	17.36	17.53	186,129
28 Oct 21	17.50000 +0.19	17.68	17.22	17.34	217,398
27 Oct 21	17.31000 -0.12	17.94	17.16	17.16	244,759
26 Oct 21	17.43000 -0.82	18.25	17.40	18.25	207,184
25 Oct 21	18.25000 +0.05	18.47	17.88	18.45	180,549
22 Oct 21	18.20000 -0.22	18.59	17.65	18.42	293,782
21 Oct 21	18.42000 -0.41	18.90	18.32	18.88	375,527
20 Oct 21	18.83000 +0.21	18.85	18.30	18.56	245,393
19 Oct 21	18.62000 +0.90	18.74	17.90	17.90	338,960
18 Oct 21	17.72000 +0.66	17.86	17.01	17.18	196,492
15 Oct 21	17.06000 +0.43	18.30	16.89	16.98	457,558
14 Oct 21	16.63000 -0.33	17.23	16.59	17.15	528,859
13 Oct 21	16.96000 +0.17	17.15	16.46	16.74	245,097
12 Oct 21	16.79000 -0.55	17.42	16.53	17.39	820,738
11 Oct 21	17.34000 +0.15	17.78	17.08	17.35	627,306
08 Oct 21	17.19000 -0.40	18.00	17.16	17.63	286,603
07 Oct 21	17.59000 -0.08	17.82	17.30	17.64	310,484
06 Oct 21	17.67000 -0.98	18.40	17.61	18.37	302,286
05 Oct 21	18.65000 -0.38	19.14	18.46	19.14	400,897
04 Oct 21	19.03000 +0.02	19.13	18.74	19.03	507,911
01 Oct 21	19.01000 +0.79	19.19	18.35	18.41	735,410
30 Sep 21	18.22000 +0.24	18.35	17.72	17.98	680,551
29 Sep 21	17.98000 -0.27	18.31	17.78	18.31	311,434
28 Sep 21	18.25000 -0.10	18.53	17.90	18.39	305,786
27 Sep 21	18.35000 +0.80	18.45	17.76	17.76	312,565
24 Sep 21	17.55000 +0.12	18.07	17.29	17.29	302,032
23 Sep 21	17.43000 +0.45	17.44	16.82	16.99	190,705
22 Sep 21	16.98000 +0.56	17.46	16.63	16.63	185,494
21 Sep 21	16.42000 +0.48	16.72	16.08	16.19	346,442
20 Sep 21	15.94000 -0.75	16.30	15.71	16.21	428,018
17 Sep 21	16.69000 -0.68	17.50	16.52	17.25	1,064,721
16 Sep 21	17.37000 -0.33	17.80	17.21	17.70	383,945
15 Sep 21	17.70000 +0.25	17.79	17.30	17.42	406,335
14 Sep 21	17.45000 -0.30	18.00	17.32	17.92	257,519
13 Sep 21	17.75000 +0.29	18.10	17.36	17.64	221,267
10 Sep 21	17.46000 -0.15	18.00	17.46	17.79	215,418
09 Sep 21	17.61000 +0.33	18.01	17.08	17.08	280,698
08 Sep 21	17.28000 -0.61	18.01	17.13	17.90	373,384
07 Sep 21	17.89000 -0.24	18.63	17.86	18.16	324,314
03 Sep 21	18.13000 +0.28	18.19	17.75	17.85	168,187
02 Sep 21	17.85000 +0.16	18.11	17.63	17.68	298,446
01 Sep 21	17.69000 +0.49	17.75	17.02	17.02	252,817
31 Aug 21	17.20000 +0.57	17.22	16.44	16.60	277,294
30 Aug 21	16.63000 -0.44	17.24	16.55	17.24	144,642
27 Aug 21	17.07000 +0.60	17.19	16.42	16.42	200,662
26 Aug 21	16.47000 -0.40	17.10	16.46	16.77	223,791
25 Aug 21	16.87000 +0.29	16.97	16.36	16.51	183,399
24 Aug 21	16.58000 +0.11	16.81	16.38	16.57	205,229
23 Aug 21	16.47000 +0.53	16.54	15.82	16.04	215,393
20 Aug 21	15.94000 -0.05	16.13	15.51	15.84	403,901
19 Aug 21	15.99000 -0.26	16.11	15.63	15.90	265,816
18 Aug 21	16.25000 -0.01	16.55	16.10	16.26	236,469
17 Aug 21	16.26000 +0.43	16.39	15.71	15.74	197,168
16 Aug 21	15.83000 -0.19	16.10	15.63	15.82	193,593
13 Aug 21	16.02000 +0.14	16.22	15.40	15.98	211,027
12 Aug 21	15.88000 -0.83	16.71	15.79	16.71	202,719
11 Aug 21	16.71000 +0.52	16.76	16.14	16.32	209,096
10 Aug 21	16.19000 +1.18	16.29	15.00	15.00	308,481
09 Aug 21	15.01000 -1.06	16.00	14.95	16.00	383,690
06 Aug 21	16.07000 +0.37	16.24	15.70	15.97	192,292
05 Aug 21	15.70000 -0.21	16.27	15.53	16.10	223,318
04 Aug 21	15.91000 -0.47	16.16	15.64	16.02	227,788
03 Aug 21	16.38000 -0.01	16.65	15.84	16.54	190,673
02 Aug 21	16.39000 -0.06	16.98	16.28	16.51	169,426
30 Jul 21	16.45000 -0.31	16.93	16.36	16.70	211,006
29 Jul 21	16.76000 +0.16	16.99	16.57	16.74	175,974
28 Jul 21	16.60000 +0.08	16.78	16.33	16.75	245,318
27 Jul 21	16.52000 -0.35	16.80	15.94	16.60	275,249
26 Jul 21	16.87000 +0.14	17.43	16.63	16.88	332,691
23 Jul 21	16.73000 +0.18	16.90	16.28	16.77	289,673
22 Jul 21	16.55000 -0.21	16.94	16.04	16.80	407,924
21 Jul 21	16.76000 +1.40	16.97	15.64	15.75	401,037
20 Jul 21	15.36000 +0.67	15.55	14.32	14.68	634,044
19 Jul 21	14.69000 -1.31	15.59	14.59	15.56	1,018,264
16 Jul 21	16.00000 -1.45	17.91	15.87	17.54	628,099
15 Jul 21	17.45000 +0.27	17.48	16.83	17.44	941,790
14 Jul 21	17.18000 -1.07	17.82	16.89	17.18	290,125
13 Jul 21	18.25000 -0.73	19.11	18.09	18.99	288,969
12 Jul 21	18.98000 -0.07	19.18	18.59	19.05	175,541
09 Jul 21	19.05000 +0.16	19.53	18.77	19.00	153,440
08 Jul 21	18.89000 -0.24	19.01	18.43	18.81	180,606
07 Jul 21	19.13000 -0.73	19.81	19.01	19.69	188,318
06 Jul 21	19.86000 +0.36	20.55	19.50	19.77	252,314
02 Jul 21	19.50000 +0.77	19.51	18.74	19.04	193,648
01 Jul 21	18.73000 -0.45	19.63	18.60	19.63	188,434
30 Jun 21	19.18000 +0.03	19.62	19.04	19.31	188,603
29 Jun 21	19.15000 -0.01	19.43	19.10	19.23	252,740
28 Jun 21	19.16000 -1.20	20.24	18.94	20.24	244,399
25 Jun 21	20.36000 -0.37	20.83	20.32	20.64	348,524
24 Jun 21	20.73000 +0.79	20.73	19.78	20.01	123,961
23 Jun 21	19.94000 +0.42	20.03	19.63	19.63	134,090
22 Jun 21	19.52000 -0.10	19.63	18.97	19.45	124,049
21 Jun 21	19.62000 +0.24	19.83	19.46	19.58	98,138
18 Jun 21	19.38000 -0.31	19.74	19.13	19.49	238,683
17 Jun 21	19.69000 -0.49	20.28	19.19	20.17	120,409
16 Jun 21	20.18000 +0.10	20.37	19.85	20.00	124,168
15 Jun 21	20.08000 +0.19	20.18	19.42	19.95	110,518
14 Jun 21	19.89000 -0.30	20.25	19.79	20.15	126,113
11 Jun 21	20.19000 +0.16	20.44	19.85	20.08	135,709
10 Jun 21	20.03000 -0.27	20.60	19.96	20.54	150,854
09 Jun 21	20.30000 -0.30	20.81	20.15	20.53	183,103
08 Jun 21	20.60000 +0.07	20.78	20.40	20.40	135,697
07 Jun 21	20.53000 +0.65	20.60	19.93	20.07	216,903
04 Jun 21	19.88000 -0.04	20.25	19.54	20.11	215,277
03 Jun 21	19.92000 +0.06	20.21	19.44	19.65	116,239
02 Jun 21	19.86000 -0.42	20.50	19.49	20.50	299,124
01 Jun 21	20.28000 +0.24	20.42	20.05	20.18	250,934
28 May 21	20.04000 +0.07	20.24	19.94	20.05	74,326
27 May 21	19.97000 -0.57	20.78	19.76	20.75	215,325
26 May 21	20.54000 +0.12	20.80	20.34	20.41	112,454
25 May 21	20.42000 -0.52	21.08	20.39	21.07	164,084
24 May 21	20.94000 -0.15	21.17	20.73	20.98	155,695
21 May 21	21.09000 +0.88	21.27	20.22	20.47	169,322
20 May 21	20.21000 +0.06	20.25	19.47	20.07	187,743
19 May 21	20.15000 +0.14	20.34	19.41	19.77	110,336
18 May 21	20.01000 +0.13	20.29	19.69	20.00	153,169
17 May 21	19.88000 -0.19	20.05	19.34	20.01	101,375
14 May 21	20.07000 +0.11	20.59	19.88	20.12	125,415
13 May 21	19.96000 +0.56	20.08	19.11	19.14	156,731
12 May 21	19.40000 -0.20	19.91	19.25	19.59	148,265
11 May 21	19.60000 -0.67	20.07	19.36	19.71	211,289
10 May 21	20.27000 -0.18	21.04	20.23	20.81	163,574
07 May 21	20.45000 +0.22	21.00	20.01	20.30	345,316
06 May 21	20.23000 +1.69	20.29	18.23	18.81	542,285
05 May 21	18.54000 -0.03	18.83	18.30	18.72	181,400
04 May 21	18.57000 -0.06	19.12	18.27	18.65	228,049
03 May 21	18.63000 +0.95	18.72	17.89	17.95	220,971
30 Apr 21	17.68000 -0.49	18.20	17.65	17.99	177,713
29 Apr 21	18.17000 -0.08	19.00	18.08	18.52	154,150
28 Apr 21	18.25000 +0.62	18.36	17.55	17.64	137,582
27 Apr 21	17.63000 -0.15	17.84	17.46	17.78	187,279
26 Apr 21	17.78000 +0.08	18.07	17.52	17.79	168,109
23 Apr 21	17.70000 -0.72	18.55	17.70	18.50	324,613
22 Apr 21	18.42000 -0.60	19.13	18.41	19.06	169,067
21 Apr 21	19.02000 +0.58	19.10	18.05	18.47	223,616
20 Apr 21	18.44000 -0.29	18.78	18.05	18.78	248,592
19 Apr 21	18.73000 +0.72	18.95	17.82	18.04	269,678
16 Apr 21	18.01000 +0.37	18.13	17.54	18.06	190,313
15 Apr 21	17.64000 -0.18	17.97	17.42	17.88	156,772
14 Apr 21	17.82000 +0.75	18.16	17.10	17.20	263,356
13 Apr 21	17.07000 -0.74	17.82	16.81	17.82	281,239
12 Apr 21	17.81000 -1.34	19.22	17.72	19.08	353,984
09 Apr 21	19.15000 -0.76	19.83	19.00	19.80	204,349
08 Apr 21	19.91000 +0.24	20.07	19.51	19.80	240,676
07 Apr 21	19.67000 +0.07	19.74	19.23	19.56	248,216
06 Apr 21	19.60000 +0.09	19.74	19.44	19.69	298,982
05 Apr 21	19.51000 +0.43	19.69	18.55	19.14	641,614
01 Apr 21	19.08000 -0.30	19.71	18.83	19.71	620,166
31 Mar 21	19.38000 +1.02	19.54	18.02	19.45	616,115
30 Mar 21	18.36000 +0.10	18.76	17.90	18.10	235,920
29 Mar 21	18.26000 -1.75	20.91	18.08	20.75	305,894
26 Mar 21	20.01000 +1.02	20.47	19.20	19.49	250,348
25 Mar 21	18.99000 +0.00	19.24	18.36	18.98	239,191
24 Mar 21	18.99000 +0.10	19.87	18.99	19.24	151,858
23 Mar 21	18.89000 -1.25	19.97	18.77	19.66	142,562
22 Mar 21	20.14000 -0.56	20.77	20.08	20.72	125,121
19 Mar 21	20.70000 +0.00	21.04	19.82	21.04	477,885
18 Mar 21	20.70000 -0.88	22.39	20.62	21.43	240,577
17 Mar 21	21.58000 +0.16	22.20	20.42	20.56	309,872
16 Mar 21	21.42000 +0.00	21.71	20.25	21.18	301,524
15 Mar 21	21.42000 +1.88	21.70	19.53	19.53	317,064
12 Mar 21	19.54000 -0.60	19.79	18.34	19.51	402,109
11 Mar 21	20.14000 +0.61	20.33	19.40	19.89	261,767
10 Mar 21	19.53000 +1.10	19.57	18.20	18.34	214,086
09 Mar 21	18.43000 -1.10	19.87	18.43	19.60	185,618
08 Mar 21	19.53000 +1.02	19.60	18.50	18.75	320,404
05 Mar 21	18.51000 +0.78	18.53	17.50	18.11	258,628
04 Mar 21	17.73000 -0.92	18.96	17.40	18.71	291,135
03 Mar 21	18.65000 +0.65	18.99	17.95	18.12	221,473
02 Mar 21	18.00000 +0.37	18.27	17.49	17.81	218,174
01 Mar 21	17.63000 +0.29	17.97	17.37	17.85	157,028
26 Feb 21	17.34000 -0.96	18.38	17.14	18.38	154,516
25 Feb 21	18.30000 -0.38	18.95	18.19	18.72	179,772
24 Feb 21	18.68000 +0.11	19.03	18.36	18.87	211,436
23 Feb 21	18.57000 -0.97	19.51	18.08	19.51	246,179
22 Feb 21	19.54000 -0.26	20.19	19.52	19.89	144,477
19 Feb 21	19.80000 +0.49	19.96	19.38	19.38	159,356
18 Feb 21	19.31000 -0.95	20.55	19.12	20.29	191,242
17 Feb 21	20.26000 -0.78	21.05	20.01	21.05	142,041
16 Feb 21	21.04000 +0.89	21.33	20.01	20.76	257,856
12 Feb 21	20.15000 +1.17	20.45	18.89	18.92	244,704
11 Feb 21	18.98000 -0.26	19.36	18.57	19.30	148,166
10 Feb 21	19.24000 +0.47	19.40	18.73	18.83	184,804
09 Feb 21	18.77000 +0.17	19.02	18.28	18.53	144,146
08 Feb 21	18.60000 +0.88	18.80	17.92	17.97	278,376
05 Feb 21	17.72000 +1.06	17.76	16.81	16.93	201,128
04 Feb 21	16.66000 -0.17	17.07	16.51	16.78	205,899
03 Feb 21	16.83000 +0.67	16.93	16.07	16.07	165,125
02 Feb 21	16.16000 +0.37	16.28	15.80	16.00	177,721
01 Feb 21	15.79000 -0.22	16.08	15.45	16.00	233,712
29 Jan 21	16.01000 -0.13	16.79	15.92	16.12	192,623
28 Jan 21	16.14000 -0.17	16.48	16.01	16.43	207,179
27 Jan 21	16.31000 -0.80	16.77	16.16	16.61	171,117
26 Jan 21	17.11000 -0.04	17.80	16.99	17.17	142,878
25 Jan 21	17.15000 -0.08	17.25	16.72	17.20	146,486
22 Jan 21	17.23000 +0.23	17.26	16.45	16.67	147,499
21 Jan 21	17.00000 -0.27	17.41	16.74	17.36	134,032
20 Jan 21	17.27000 -0.29	17.87	17.07	17.87	133,860
19 Jan 21	17.56000 -0.51	18.63	17.42	18.32	225,727
15 Jan 21	18.07000 -0.87	18.88	17.94	18.50	91,710
14 Jan 21	18.94000 +0.46	19.47	18.57	18.64	83,722
13 Jan 21	18.48000 -0.50	19.09	18.31	19.04	91,077
12 Jan 21	18.98000 +1.07	19.50	18.25	18.25	208,431
11 Jan 21	17.91000 -0.67	18.08	17.28	18.04	175,779
08 Jan 21	18.58000 +0.35	19.38	18.11	18.20	163,772
07 Jan 21	18.23000 +0.91	18.44	17.28	17.36	154,809
06 Jan 21	17.32000 +0.27	17.94	17.22	17.44	193,398
05 Jan 21	17.05000 -0.30	17.84	17.00	17.36	166,438
04 Jan 21	17.35000 +1.02	17.50	16.46	16.63	155,445
31 Dec 20	16.33000 -0.05	16.79	16.20	16.40	154,338
30 Dec 20	16.38000 +0.19	16.53	15.94	16.30	162,342
29 Dec 20	16.19000 -0.05	16.35	15.76	16.35	103,789
28 Dec 20	16.24000 -0.31	16.79	16.14	16.79	104,023
24 Dec 20	16.55000 +0.01	16.70	16.07	16.61	63,342
23 Dec 20	16.54000 +0.91	17.10	15.79	15.80	145,883
22 Dec 20	15.63000 -0.58	16.05	15.44	16.05	230,212
21 Dec 20	16.21000 -0.87	16.80	15.80	16.55	216,271
18 Dec 20	17.08000 -0.38	17.70	17.08	17.50	301,064
17 Dec 20	17.46000 -0.01	17.60	17.20	17.56	99,700
16 Dec 20	17.47000 -0.30	17.95	17.40	17.91	111,321
15 Dec 20	17.77000 +0.28	17.95	17.24	17.62	133,440
14 Dec 20	17.49000 -1.17	18.60	17.42	18.50	168,820
11 Dec 20	18.66000 -0.65	19.34	18.58	19.09	103,274
10 Dec 20	19.31000 +1.07	19.40	18.15	18.15	176,419
09 Dec 20	18.24000 -0.10	18.62	18.06	18.34	117,422
08 Dec 20	18.34000 +0.00	18.78	18.22	18.22	103,777
07 Dec 20	18.34000 -0.02	18.70	18.21	18.40	160,635
04 Dec 20	18.36000 +1.09	18.80	17.51	17.51	185,045
03 Dec 20	17.27000 +0.45	17.37	16.70	16.70	90,749
02 Dec 20	16.82000 -0.11	17.28	16.67	16.89	130,306
01 Dec 20	16.93000 +0.04	17.86	16.85	17.25	248,378
30 Nov 20	16.89000 -0.87	17.50	16.48	17.45	261,410
27 Nov 20	17.76000 +0.20	18.00	17.17	17.52	64,900
25 Nov 20	17.56000 +0.23	17.66	16.60	17.32	173,989
24 Nov 20	17.33000 -0.38	18.13	17.06	18.07	328,107
23 Nov 20	17.71000 +0.65	18.01	17.20	17.20	205,280
20 Nov 20	17.06000 +0.19	17.25	16.51	16.68	137,239
19 Nov 20	16.87000 +0.34	16.94	16.06	16.44	137,619
18 Nov 20	16.53000 -0.55	17.54	16.44	17.16	180,126
17 Nov 20	17.08000 +0.16	17.64	16.20	16.66	252,822
16 Nov 20	16.92000 +0.99	16.98	16.27	16.39	267,693
13 Nov 20	15.93000 +0.57	15.98	15.35	15.56	160,928
12 Nov 20	15.36000 -0.67	15.89	14.82	15.88	168,997
11 Nov 20	16.03000 -0.46	16.54	15.75	16.54	161,526
10 Nov 20	16.49000 +0.81	16.68	15.66	15.94	229,908
09 Nov 20	15.68000 +1.13	16.16	15.21	15.62	334,038
06 Nov 20	14.55000 -0.33	15.90	14.48	15.90	209,164
05 Nov 20	14.88000 +1.21	15.01	13.79	13.79	327,146
04 Nov 20	13.67000 -0.26	14.03	13.41	13.78	166,250
03 Nov 20	13.93000 -0.02	14.40	13.70	14.17	199,360
02 Nov 20	13.95000 +0.41	14.21	13.63	13.76	195,967
30 Oct 20	13.54000 +0.02	13.56	13.15	13.46	227,856
29 Oct 20	13.52000 +0.62	13.59	12.44	12.90	197,291
28 Oct 20	12.90000 -0.78	13.43	12.86	13.29	301,124
27 Oct 20	13.68000 -0.26	13.92	13.56	13.81	358,249
26 Oct 20	13.94000 -0.19	13.99	12.92	13.72	302,567
23 Oct 20	14.13000 -0.58	14.55	13.87	14.50	318,280
22 Oct 20	14.71000 +0.45	14.73	14.21	14.32	217,178
21 Oct 20	14.26000 -0.49	14.46	14.09	14.26	253,130
20 Oct 20	14.75000 -0.09	14.96	14.64	14.96	137,277
19 Oct 20	14.84000 -0.76	15.54	14.83	15.31	179,908
16 Oct 20	15.60000 -0.47	16.25	15.58	15.80	124,526
15 Oct 20	16.07000 +0.27	16.18	15.44	15.56	137,179
14 Oct 20	15.80000 +0.62	16.19	15.23	15.23	143,725
13 Oct 20	15.18000 -0.22	15.50	15.02	15.10	126,946
12 Oct 20	15.40000 -0.34	15.71	14.94	15.61	171,554
09 Oct 20	15.74000 -0.07	16.45	15.67	16.10	136,339
08 Oct 20	15.81000 +0.53	15.90	15.10	15.35	255,187
07 Oct 20	15.28000 -0.02	15.62	15.18	15.44	173,526
06 Oct 20	15.30000 -0.52	16.05	15.21	16.00	164,794
05 Oct 20	15.82000 +0.76	15.89	15.11	15.11	185,020
02 Oct 20	15.06000 +0.18	15.08	14.49	14.63	105,949
01 Oct 20	14.88000 +0.27	14.91	14.38	14.64	123,066
30 Sep 20	14.61000 +0.12	15.10	14.52	14.68	173,727
29 Sep 20	14.49000 +0.12	14.78	14.09	14.54	168,985
28 Sep 20	14.37000 -0.06	14.75	14.04	14.49	261,822
25 Sep 20	14.43000 +0.25	14.57	14.15	14.15	120,619
24 Sep 20	14.18000 -0.20	14.45	13.92	14.45	206,624
23 Sep 20	14.38000 -0.37	14.73	14.18	14.69	320,912
22 Sep 20	14.75000 -0.57	15.44	14.55	15.35	287,340
21 Sep 20	15.32000 -1.20	16.27	15.27	16.23	251,417
18 Sep 20	16.52000 -0.34	16.94	16.40	16.94	298,943
17 Sep 20	16.86000 -0.30	17.42	16.74	17.04	156,099
16 Sep 20	17.16000 +0.31	17.42	16.90	16.94	239,707
15 Sep 20	16.85000 -0.64	17.83	16.68	17.83	237,298
14 Sep 20	17.49000 +0.61	17.65	16.83	16.91	139,244
11 Sep 20	16.88000 +0.32	17.71	16.62	16.62	246,411
10 Sep 20	16.56000 +0.72	16.78	15.70	15.84	316,888
09 Sep 20	15.84000 -0.06	16.16	15.82	15.93	147,403
08 Sep 20	15.90000 +0.12	16.11	15.28	15.33	242,971
04 Sep 20	15.78000 +0.12	15.91	15.14	15.84	190,457
03 Sep 20	15.66000 -0.44	16.20	15.64	16.02	221,992
02 Sep 20	16.10000 -0.01	16.22	15.80	16.09	236,232
01 Sep 20	16.11000 -0.85	16.83	16.06	16.76	197,969
31 Aug 20	16.96000 +0.03	17.26	16.54	16.92	218,289
28 Aug 20	16.93000 +0.48	16.95	16.40	16.68	233,535
27 Aug 20	16.45000 -0.96	17.45	16.35	17.34	267,915
26 Aug 20	17.41000 -0.84	18.10	17.35	18.10	198,665
25 Aug 20	18.25000 +0.54	18.35	17.82	17.86	179,161
24 Aug 20	17.71000 -0.12	17.90	17.44	17.90	129,608
21 Aug 20	17.83000 -0.16	17.99	17.43	17.81	245,965
20 Aug 20	17.99000 +0.18	18.25	17.71	17.71	147,415
19 Aug 20	17.81000 -0.59	18.32	17.34	18.32	257,110
18 Aug 20	18.40000 -0.24	18.81	18.25	18.57	120,362
17 Aug 20	18.64000 -0.41	19.05	18.52	19.05	134,469
14 Aug 20	19.05000 +0.50	19.18	18.29	18.29	140,074
13 Aug 20	18.55000 +0.04	18.85	18.21	18.32	219,445
12 Aug 20	18.51000 +0.62	18.61	18.19	18.26	153,444
11 Aug 20	17.89000 +0.55	18.68	17.53	17.60	291,697
10 Aug 20	17.34000 -0.05	17.63	16.94	17.48	263,312
07 Aug 20	17.39000 +0.13	18.43	17.00	17.94	504,541
06 Aug 20	17.26000 -0.14	17.70	17.17	17.47	221,040
05 Aug 20	17.40000 -0.08	18.01	17.17	18.01	209,018
04 Aug 20	17.48000 +0.39	17.79	17.10	17.13	184,345
03 Aug 20	17.09000 -0.18	17.38	16.93	17.30	182,220
31 Jul 20	17.27000 -0.03	17.38	16.76	17.32	185,850
30 Jul 20	17.30000 -0.59	17.64	17.00	17.64	151,167
29 Jul 20	17.89000 +0.62	17.93	17.28	17.36	158,458
28 Jul 20	17.27000 +0.15	17.34	16.88	16.92	114,931
27 Jul 20	17.12000 -0.01	17.30	16.76	17.06	129,938
24 Jul 20	17.13000 +0.01	17.58	16.99	17.00	233,938
23 Jul 20	17.12000 +0.72	17.53	16.45	16.47	190,384
22 Jul 20	16.40000 +0.01	16.44	15.86	16.10	308,573
21 Jul 20	16.39000 -0.13	16.92	16.31	16.55	203,253
20 Jul 20	16.52000 +0.00	16.69	16.02	16.50	225,710
17 Jul 20	16.52000 +0.11	16.90	16.37	16.37	226,099
16 Jul 20	16.41000 -0.55	17.00	16.35	16.86	180,220
15 Jul 20	16.96000 +0.31	17.45	16.66	16.96	346,447
14 Jul 20	16.65000 +0.53	16.70	16.01	16.14	200,034
13 Jul 20	16.12000 -0.40	16.88	15.92	16.50	400,891
10 Jul 20	16.52000 +1.27	16.79	15.26	15.37	413,632
09 Jul 20	15.25000 -0.81	16.11	15.15	16.08	285,057
08 Jul 20	16.06000 +0.34	16.38	15.75	15.80	205,078
07 Jul 20	15.72000 -0.85	16.51	15.70	16.46	205,396
06 Jul 20	16.57000 +0.84	16.65	15.80	16.01	390,656
02 Jul 20	15.73000 -1.41	17.50	15.71	17.50	353,889
01 Jul 20	17.14000 +0.80	17.25	16.35	16.35	231,572
30 Jun 20	16.34000 -0.95	17.36	16.05	17.16	316,533
29 Jun 20	17.29000 +1.24	17.47	16.35	16.46	318,394
26 Jun 20	16.05000 -0.62	16.55	15.93	16.55	443,383
25 Jun 20	16.67000 -0.18	16.91	16.31	16.79	230,593
24 Jun 20	16.85000 -0.74	17.43	16.46	17.40	299,419
23 Jun 20	17.59000 +0.03	17.82	17.33	17.82	244,162
22 Jun 20	17.56000 -0.93	18.30	17.45	18.30	281,863
19 Jun 20	18.49000 -0.25	18.81	18.03	18.76	361,003
18 Jun 20	18.74000 +0.24	18.87	18.28	18.33	258,600
17 Jun 20	18.50000 -1.36	19.84	18.46	19.66	365,026
16 Jun 20	19.86000 +0.15	20.41	19.48	20.41	314,785
15 Jun 20	19.71000 -0.18	20.17	18.91	19.22	343,633
12 Jun 20	19.89000 +0.09	20.61	19.30	20.61	284,513
11 Jun 20	19.80000 -1.57	21.01	19.78	20.52	320,561
10 Jun 20	21.37000 -1.75	23.00	21.29	22.98	328,329
09 Jun 20	23.12000 -0.20	23.32	21.70	22.79	348,352
08 Jun 20	23.32000 +1.71	23.34	21.84	21.86	403,792
05 Jun 20	21.61000 +1.13	21.70	20.66	20.75	543,801
04 Jun 20	20.48000 -0.27	20.53	19.62	20.23	669,505
03 Jun 20	20.75000 -0.65	21.69	20.65	21.69	516,063
02 Jun 20	21.40000 -1.81	22.70	21.10	22.50	595,586
01 Jun 20	23.21000 +0.53	23.87	22.80	22.87	438,073
29 May 20	22.68000 +0.83	22.83	21.55	21.55	367,043
28 May 20	21.85000 -1.69	24.00	21.76	23.60	268,294
27 May 20	23.54000 +1.08	23.62	22.18	22.71	367,034
26 May 20	22.46000 +0.93	22.88	21.66	22.00	365,776
22 May 20	21.53000 -0.13	21.80	20.44	21.66	248,286
21 May 20	21.66000 +0.67	21.89	21.02	21.84	452,974
20 May 20	20.99000 +0.63	21.82	20.50	20.51	456,502
19 May 20	20.36000 -0.46	21.08	20.35	20.99	370,415
18 May 20	20.82000 -0.48	21.58	20.61	21.45	455,509
15 May 20	21.30000 +0.43	21.41	20.24	20.83	373,622
14 May 20	20.87000 -1.15	21.79	20.58	21.59	398,650
13 May 20	22.02000 +0.39	22.37	21.04	21.51	352,085
12 May 20	21.63000 -0.54	22.42	21.50	21.99	380,159
11 May 20	22.17000 +0.35	22.55	20.77	21.45	811,302
08 May 20	21.82000 +0.33	21.98	21.14	21.50	469,227
07 May 20	21.49000 +0.70	21.74	20.39	21.00	973,270
06 May 20	20.79000 -1.72	22.96	20.70	22.57	762,126
05 May 20	22.51000 -2.88	25.88	22.40	25.83	863,140
04 May 20	25.39000 +1.46	25.47	23.64	24.05	510,017
01 May 20	23.93000 -0.27	24.98	23.52	23.83	564,442
30 Apr 20	24.20000 -0.46	25.57	23.55	24.38	785,026
29 Apr 20	24.66000 -2.50	26.90	24.56	26.89	767,491
28 Apr 20	27.16000 -1.13	29.30	26.38	29.21	542,551
27 Apr 20	28.29000 +2.17	28.45	27.01	27.40	1,185,957
24 Apr 20	26.12000 -0.19	26.84	25.42	26.39	358,241
23 Apr 20	26.31000 -0.98	28.38	25.41	28.25	695,373
22 Apr 20	27.29000 +0.89	27.71	26.25	27.20	704,668
21 Apr 20	26.40000 +0.58	27.99	25.63	26.85	802,626
20 Apr 20	25.82000 +1.84	25.88	23.97	24.90	861,193
17 Apr 20	23.98000 +0.75	24.09	23.40	23.40	354,677
16 Apr 20	23.23000 +0.02	24.08	22.95	23.35	475,948
15 Apr 20	23.21000 -0.27	23.84	22.78	23.01	547,116
14 Apr 20	23.48000 +1.59	23.56	22.35	22.50	338,702
13 Apr 20	21.89000 -1.17	24.69	21.51	23.51	650,995
09 Apr 20	23.06000 +3.21	23.22	18.61	20.38	1,048,005
08 Apr 20	19.85000 -0.02	21.15	19.73	20.07	801,442
07 Apr 20	19.87000 -1.10	21.47	19.47	21.24	656,634
06 Apr 20	20.97000 +0.53	22.04	20.64	21.08	575,817
03 Apr 20	20.44000 -1.49	22.58	20.05	21.53	392,218
02 Apr 20	21.93000 -1.60	23.64	18.28	23.50	1,105,542
01 Apr 20	23.53000 -0.36	24.78	23.04	23.66	403,325
31 Mar 20	23.89000 -0.07	24.81	23.14	24.81	559,540
30 Mar 20	23.96000 +1.25	25.50	23.01	24.98	911,042
27 Mar 20	22.71000 +1.87	23.17	20.12	20.49	555,815
26 Mar 20	20.84000 +1.71	21.25	19.35	19.76	339,265
25 Mar 20	19.13000 -1.41	21.46	19.05	20.50	403,417
24 Mar 20	20.54000 +1.85	20.65	19.19	19.19	337,561
23 Mar 20	18.69000 +1.26	19.43	16.93	17.71	520,179
20 Mar 20	17.43000 -1.56	19.63	17.26	19.26	565,628
19 Mar 20	18.99000 +2.41	19.82	14.89	16.50	550,842
18 Mar 20	16.58000 -3.58	20.09	15.66	18.97	737,818
17 Mar 20	20.16000 +0.67	20.30	18.64	19.99	781,605
16 Mar 20	19.49000 -3.95	21.41	18.81	20.75	593,905
13 Mar 20	23.44000 +2.25	23.86	21.53	22.76	835,374
12 Mar 20	21.19000 -0.46	23.49	19.86	20.28	795,059
11 Mar 20	21.65000 -0.45	22.61	20.86	21.69	751,005
10 Mar 20	22.10000 +2.16	22.78	20.35	20.44	928,129
09 Mar 20	19.94000 +0.47	20.85	18.55	18.99	832,233
06 Mar 20	19.47000 +1.16	19.84	17.61	17.81	487,671
05 Mar 20	18.31000 -1.38	19.45	17.61	19.27	773,139
04 Mar 20	19.69000 -0.90	22.27	19.30	22.27	593,304
03 Mar 20	20.59000 -0.34	21.51	19.95	20.80	657,105
02 Mar 20	20.93000 +1.04	20.97	19.75	20.00	919,001
28 Feb 20	19.89000 +1.14	19.89	18.23	18.30	663,297
27 Feb 20	18.75000 +0.05	19.51	18.06	18.27	343,079
26 Feb 20	18.70000 -0.02	19.37	18.54	18.83	256,442
25 Feb 20	18.72000 -0.41	19.32	18.65	19.32	307,015
24 Feb 20	19.13000 -1.12	19.43	18.92	19.43	264,684
21 Feb 20	20.25000 -0.35	20.55	19.90	20.55	352,651
20 Feb 20	20.60000 -0.22	20.87	20.26	20.76	307,542
19 Feb 20	20.82000 +0.22	20.88	20.42	20.65	188,732
18 Feb 20	20.60000 -0.62	21.11	20.45	21.11	371,694
14 Feb 20	21.22000 -0.04	21.56	20.91	21.28	151,717
13 Feb 20	21.26000 -0.47	21.92	21.16	21.62	192,523
12 Feb 20	21.73000 +0.53	22.15	21.38	21.50	311,481
11 Feb 20	21.20000 +0.90	21.25	20.51	20.51	334,914
10 Feb 20	20.30000 -0.17	20.69	20.04	20.30	252,427
07 Feb 20	20.47000 -1.89	22.06	20.36	22.06	443,341
06 Feb 20	22.36000 -0.58	22.86	22.33	22.86	922,507
05 Feb 20	22.94000 +0.61	23.06	22.56	22.56	319,931
04 Feb 20	22.33000 +0.38	22.87	22.08	22.29	352,824
03 Feb 20	21.95000 -0.31	22.41	21.78	22.26	330,134
31 Jan 20	22.26000 -0.11	22.43	21.73	22.16	475,097
30 Jan 20	22.37000 -1.21	23.37	21.88	23.37	454,546
29 Jan 20	23.58000 -0.54	24.23	23.54	24.00	293,671
28 Jan 20	24.12000 +0.01	24.41	23.97	24.16	359,120
27 Jan 20	24.11000 -0.49	24.52	23.50	24.24	287,873
24 Jan 20	24.60000 -1.37	26.23	24.42	25.96	417,025
23 Jan 20	25.97000 -0.34	26.39	25.05	26.06	500,354
22 Jan 20	26.31000 -0.49	26.82	26.07	26.79	344,495
21 Jan 20	26.80000 +0.25	27.20	26.50	26.59	402,100
17 Jan 20	26.55000 -0.51	27.73	26.39	27.18	421,162
16 Jan 20	27.06000 -0.25	27.67	26.13	27.55	596,378
15 Jan 20	27.31000 -1.01	28.37	26.95	28.20	835,752
14 Jan 20	28.32000 -0.70	29.35	28.23	29.08	394,022
13 Jan 20	29.02000 -0.06	29.51	28.41	29.19	369,691
10 Jan 20	29.08000 -0.70	29.91	28.90	29.83	443,450
09 Jan 20	29.78000 +0.11	30.20	29.46	29.73	570,652
08 Jan 20	29.67000 -0.96	31.39	29.42	31.17	563,226
07 Jan 20	30.63000 +0.67	30.75	29.77	29.96	604,789
06 Jan 20	29.96000 -0.04	30.34	29.67	30.08	350,108
03 Jan 20	30.00000 +0.18	30.56	29.58	29.88	429,780
02 Jan 20	29.82000 +0.06	29.97	29.51	29.80	244,160
31 Dec 19	29.76000 +0.38	29.97	29.12	29.28	292,704
30 Dec 19	29.38000 +0.42	29.59	28.91	28.91	285,698
27 Dec 19	28.96000 -0.33	29.47	28.90	29.38	145,201
26 Dec 19	29.29000 +0.05	30.02	29.12	29.12	179,248
24 Dec 19	29.24000 -0.16	29.89	29.15	29.43	58,642
23 Dec 19	29.40000 +0.34	29.67	28.63	28.96	175,083
20 Dec 19	29.06000 -0.98	30.18	29.03	29.62	420,728
19 Dec 19	30.04000 +1.64	30.15	28.37	28.37	227,670
18 Dec 19	28.40000 +0.21	28.53	28.00	28.24	174,175
17 Dec 19	28.19000 +0.06	28.79	27.92	28.14	205,371
16 Dec 19	28.13000 +0.28	28.41	27.96	27.96	383,299
13 Dec 19	27.85000 +0.29	27.90	27.31	27.57	113,359
12 Dec 19	27.56000 -0.10	28.13	27.40	27.60	203,670
11 Dec 19	27.66000 -0.08	28.02	27.60	27.95	131,002
10 Dec 19	27.74000 +0.10	28.16	27.59	27.64	238,589
09 Dec 19	27.64000 -0.09	28.00	27.13	27.70	184,500
06 Dec 19	27.73000 +0.90	27.82	26.84	26.99	359,465
05 Dec 19	26.83000 +0.47	27.15	26.22	26.40	136,852
04 Dec 19	26.36000 +0.37	26.78	25.97	26.08	275,622
03 Dec 19	25.99000 -0.25	26.09	25.59	26.09	321,824
02 Dec 19	26.24000 -0.24	26.52	25.94	26.44	167,087
29 Nov 19	26.48000 +0.04	26.69	26.12	26.46	83,933
27 Nov 19	26.44000 -0.50	27.15	25.78	27.05	132,701
26 Nov 19	26.94000 -0.66	27.53	26.57	27.53	207,032
25 Nov 19	27.60000 +0.62	27.67	27.01	27.15	200,542
22 Nov 19	26.98000 -0.05	27.28	26.39	27.10	227,125
21 Nov 19	27.03000 +0.27	27.18	26.12	26.79	216,287
20 Nov 19	26.76000 +0.71	27.02	26.06	26.15	240,487
19 Nov 19	26.05000 +0.33	26.27	25.38	25.62	140,015
18 Nov 19	25.72000 -0.41	26.03	25.39	26.02	99,284
15 Nov 19	26.13000 +0.32	26.44	25.63	26.00	173,237
14 Nov 19	25.81000 +0.68	25.84	25.08	25.11	215,974
13 Nov 19	25.13000 -0.46	25.77	25.07	25.48	125,998
12 Nov 19	25.59000 +0.49	26.11	25.09	25.12	218,591
11 Nov 19	25.10000 +0.75	25.10	23.82	24.07	258,091
08 Nov 19	24.35000 +0.95	24.58	23.23	23.40	252,606
07 Nov 19	23.40000 -0.69	25.10	23.06	24.23	345,479
06 Nov 19	24.09000 -1.20	25.47	23.87	25.25	351,940
05 Nov 19	25.29000 -0.37	26.35	25.23	26.17	312,039
04 Nov 19	25.66000 +0.37	25.75	25.38	25.50	215,729
01 Nov 19	25.29000 +0.15	25.46	25.00	25.12	378,485
31 Oct 19	25.14000 -0.84	26.15	25.01	26.00	154,097
30 Oct 19	25.98000 +0.13	26.02	25.44	25.86	183,283
29 Oct 19	25.85000 -0.36	26.14	25.67	26.00	141,478
28 Oct 19	26.21000 -0.13	27.01	26.15	26.50	142,412
25 Oct 19	26.34000 +0.16	26.81	25.71	26.09	202,345
24 Oct 19	26.18000 -0.34	26.88	25.50	26.88	409,531
23 Oct 19	26.52000 +1.74	26.83	25.00	25.11	405,410
22 Oct 19	24.78000 +0.15	25.22	24.54	24.65	291,146
21 Oct 19	24.63000 -0.73	25.79	24.55	25.54	198,228
18 Oct 19	25.36000 +0.31	25.64	25.00	25.00	198,195
17 Oct 19	25.05000 -0.07	25.67	24.94	25.26	273,554
16 Oct 19	25.12000 +0.32	25.66	24.70	24.70	217,887
15 Oct 19	24.80000 -1.08	25.91	24.74	25.75	301,442
14 Oct 19	25.88000 +0.42	26.50	25.62	25.67	424,433
11 Oct 19	25.46000 +1.04	26.32	25.25	25.39	613,652
10 Oct 19	24.42000 +0.43	24.50	23.17	23.84	543,668
09 Oct 19	23.99000 -0.23	25.33	23.51	24.68	461,302
08 Oct 19	24.22000 +0.39	24.82	23.51	23.72	543,556
07 Oct 19	23.83000 +3.08	23.93	22.23	22.92	913,028
04 Oct 19	20.75000 +1.05	21.43	19.80	19.80	437,639
03 Oct 19	19.70000 -0.02	19.93	19.26	19.70	191,039
02 Oct 19	19.72000 -0.07	19.77	19.14	19.59	222,654
01 Oct 19	19.79000 +0.53	20.39	19.30	19.49	319,561
30 Sep 19	19.26000 +0.12	19.46	19.09	19.44	364,789
27 Sep 19	19.14000 +0.00	19.38	18.85	19.07	241,134
26 Sep 19	19.14000 +0.47	19.33	18.67	18.68	265,257
25 Sep 19	18.67000 +0.74	18.67	17.71	17.89	175,987
24 Sep 19	17.93000 -0.44	18.46	17.77	18.37	276,322
23 Sep 19	18.37000 +0.10	18.44	18.11	18.15	116,332
20 Sep 19	18.27000 -0.11	18.64	18.11	18.50	328,144
19 Sep 19	18.38000 +0.01	18.56	18.22	18.39	126,577
18 Sep 19	18.37000 -0.29	18.68	18.30	18.56	123,038
17 Sep 19	18.66000 -0.32	19.15	18.36	18.93	157,807
16 Sep 19	18.98000 -0.03	19.74	18.81	19.20	403,785
13 Sep 19	19.01000 +0.01	19.20	18.88	19.10	273,094
12 Sep 19	19.00000 +0.11	19.20	18.49	18.78	181,888
11 Sep 19	18.89000 +0.00	19.28	18.55	18.98	158,305
10 Sep 19	18.89000 +0.57	19.15	18.34	18.42	206,481
09 Sep 19	18.32000 +0.37	18.72	17.95	18.12	123,287
06 Sep 19	17.95000 +0.02	18.28	17.81	17.96	53,620
05 Sep 19	17.93000 +0.23	18.44	17.85	17.90	136,894
04 Sep 19	17.70000 +0.40	17.81	17.37	17.49	106,410
03 Sep 19	17.30000 +0.08	17.39	16.75	16.92	144,623
30 Aug 19	17.22000 +0.00	17.47	17.12	17.35	86,144
29 Aug 19	17.22000 +0.16	17.55	17.11	17.22	78,852
28 Aug 19	17.06000 +0.10	17.25	16.90	16.98	78,622
27 Aug 19	16.96000 +0.12	17.67	16.65	16.97	261,048
26 Aug 19	16.84000 +0.22	16.92	16.64	16.68	88,985
23 Aug 19	16.62000 -0.45	17.10	16.53	16.86	112,879
22 Aug 19	17.07000 +0.16	17.34	16.90	16.99	135,912
21 Aug 19	16.91000 +0.32	16.96	16.66	16.77	57,016
20 Aug 19	16.59000 +0.01	16.67	16.40	16.55	80,410
19 Aug 19	16.58000 +0.55	16.63	16.08	16.27	105,108
16 Aug 19	16.03000 +0.09	16.32	15.99	16.00	125,998
15 Aug 19	15.94000 -0.06	16.08	15.66	15.95	157,105
14 Aug 19	16.00000 -0.21	16.05	15.72	15.90	216,738
13 Aug 19	16.21000 +0.44	16.22	15.68	15.71	125,477
12 Aug 19	15.77000 -0.11	16.02	15.49	15.76	220,151
09 Aug 19	15.88000 -0.06	16.13	15.64	15.96	204,446
08 Aug 19	15.94000 +0.33	16.15	15.15	15.61	409,601
07 Aug 19	15.61000 -0.15	15.82	15.25	15.58	150,245
06 Aug 19	15.76000 +0.42	15.77	15.39	15.42	177,246
05 Aug 19	15.34000 -0.65	15.76	15.22	15.76	177,518
02 Aug 19	15.99000 -0.48	16.56	15.88	16.47	159,686
01 Aug 19	16.47000 -0.54	17.08	16.43	16.81	194,354
31 Jul 19	17.01000 +0.04	17.47	16.97	16.97	189,919
30 Jul 19	16.97000 +0.05	17.07	16.61	16.83	113,173
29 Jul 19	16.92000 -0.48	17.51	16.84	17.40	130,547
26 Jul 19	17.40000 +0.08	17.45	17.17	17.38	110,679
25 Jul 19	17.32000 -0.57	17.93	17.20	17.93	112,319
24 Jul 19	17.89000 +0.35	17.91	17.46	17.57	115,803
23 Jul 19	17.54000 +0.21	17.58	17.27	17.46	139,322
22 Jul 19	17.33000 -0.25	17.63	17.09	17.57	167,189
19 Jul 19	17.58000 -0.06	17.85	17.50	17.75	187,692
18 Jul 19	17.64000 -0.13	17.82	17.26	17.82	189,165
17 Jul 19	17.77000 -1.13	19.01	17.75	18.89	127,070
16 Jul 19	18.90000 +0.14	19.09	18.54	18.70	91,230
15 Jul 19	18.76000 -0.70	19.46	18.71	19.46	145,974
12 Jul 19	19.46000 +0.26	19.66	19.01	19.22	256,806
11 Jul 19	19.20000 +0.09	19.39	19.09	19.24	196,410
10 Jul 19	19.11000 +0.11	19.53	19.05	19.18	268,062
09 Jul 19	19.00000 +0.02	19.01	18.77	18.96	88,894
08 Jul 19	18.98000 -0.06	19.20	18.90	19.15	108,580
05 Jul 19	19.04000 +0.46	19.06	18.48	18.59	83,583
03 Jul 19	18.58000 -0.42	19.14	18.49	19.14	51,091
02 Jul 19	19.00000 -0.37	19.54	18.87	19.37	154,206
01 Jul 19	19.37000 +0.37	19.88	19.14	19.20	248,497
28 Jun 19	19.00000 +0.00	19.41	18.91	19.09	766,294
27 Jun 19	19.00000 +0.35	19.07	18.69	18.69	125,338
26 Jun 19	18.65000 +0.49	18.72	18.26	18.26	91,124
25 Jun 19	18.16000 +0.35	18.17	17.75	17.76	74,751
24 Jun 19	17.81000 -0.31	18.25	17.63	18.11	120,547
21 Jun 19	18.12000 -0.36	18.61	18.02	18.41	184,483
20 Jun 19	18.48000 +0.60	18.61	18.11	18.30	178,080
19 Jun 19	17.88000 +0.13	18.10	17.79	17.79	167,202
18 Jun 19	17.75000 +0.09	18.04	17.71	17.79	199,080
17 Jun 19	17.66000 +0.38	17.67	17.22	17.27	89,229
14 Jun 19	17.28000 -0.08	17.49	17.17	17.37	126,478
13 Jun 19	17.36000 +0.14	17.45	17.18	17.43	262,425
12 Jun 19	17.22000 -0.95	18.03	17.17	18.02	172,825
11 Jun 19	18.17000 +0.37	18.47	17.89	18.04	137,497
10 Jun 19	17.80000 -0.51	18.41	17.68	18.41	208,960
07 Jun 19	18.31000 +0.31	18.43	18.07	18.07	102,429
06 Jun 19	18.00000 -0.10	18.39	17.87	18.21	110,000
05 Jun 19	18.10000 -0.20	18.34	17.90	18.30	149,763
04 Jun 19	18.30000 +0.48	18.36	17.81	17.95	155,929
03 Jun 19	17.82000 +0.02	17.99	17.54	17.54	104,288
31 May 19	17.80000 +0.16	17.80	17.28	17.47	144,847
30 May 19	17.64000 -0.52	18.45	17.51	18.15	135,384
29 May 19	18.16000 -0.08	18.22	17.78	18.02	179,125
28 May 19	18.24000 -0.35	18.70	18.19	18.64	105,363
24 May 19	18.59000 -0.39	19.19	18.52	19.19	81,773
23 May 19	18.98000 -0.62	19.61	18.73	19.32	147,473
22 May 19	19.60000 -0.08	19.71	19.48	19.60	103,089
21 May 19	19.68000 -0.12	19.97	19.43	19.43	121,431
20 May 19	19.80000 +0.37	20.04	19.37	19.43	122,231
17 May 19	19.43000 -0.77	20.29	19.40	20.07	104,779
16 May 19	20.20000 +0.05	20.41	20.06	20.19	599,914
15 May 19	20.15000 +0.01	20.46	19.98	20.13	420,797
14 May 19	20.14000 +0.41	20.20	19.89	19.90	100,369
13 May 19	19.73000 -0.31	20.20	19.63	19.86	159,982
10 May 19	20.04000 +0.61	20.29	19.43	19.43	219,425
09 May 19	19.43000 +0.72	19.58	18.56	18.61	208,153
08 May 19	18.71000 +0.35	18.83	18.26	18.34	116,608
07 May 19	18.36000 +0.00	18.40	17.96	18.21	201,509
06 May 19	18.36000 -0.03	18.44	17.88	18.29	144,277
03 May 19	18.39000 +0.52	18.58	17.96	17.96	158,550
02 May 19	17.87000 -0.03	18.15	17.75	17.78	368,966
01 May 19	17.90000 +0.08	18.17	17.72	17.78	191,418
30 Apr 19	17.82000 -0.28	18.25	17.67	18.23	195,155
29 Apr 19	18.10000 -0.02	18.35	18.00	18.23	141,764
26 Apr 19	18.12000 -0.30	18.48	17.84	18.46	174,404
25 Apr 19	18.42000 -0.98	19.28	18.34	19.28	219,233
24 Apr 19	19.40000 +0.51	20.00	18.65	18.84	197,541
23 Apr 19	18.89000 -0.59	19.50	18.87	19.46	176,085
22 Apr 19	19.48000 +0.23	19.65	19.13	19.30	276,967
18 Apr 19	19.25000 -0.59	20.09	19.23	19.82	169,830
17 Apr 19	19.84000 +0.34	19.85	19.49	19.57	106,742
16 Apr 19	19.50000 -0.34	20.00	19.28	19.88	127,797
15 Apr 19	19.84000 -0.05	20.01	19.78	19.95	149,440
12 Apr 19	19.89000 +0.70	20.07	19.31	19.31	309,717
11 Apr 19	19.19000 +0.45	19.35	18.77	18.89	364,152
10 Apr 19	18.74000 +0.60	18.80	18.28	18.28	450,555
09 Apr 19	18.14000 +0.59	18.34	17.42	17.55	299,771
08 Apr 19	17.55000 +0.34	18.15	17.30	17.36	400,006
05 Apr 19	17.21000 +0.17	17.25	16.94	17.06	228,521
04 Apr 19	17.04000 -0.08	17.20	16.93	17.14	67,468
03 Apr 19	17.12000 -0.03	17.39	16.70	17.29	248,195
02 Apr 19	17.15000 -0.14	17.41	17.00	17.28	147,198
01 Apr 19	17.29000 +0.15	17.47	17.12	17.26	72,476
29 Mar 19	17.14000 -0.22	17.54	17.08	17.54	74,011
28 Mar 19	17.36000 -0.39	17.84	17.14	17.70	70,328
27 Mar 19	17.75000 -0.25	18.02	17.53	17.92	94,706
26 Mar 19	18.00000 -0.15	18.46	17.84	18.28	116,592
25 Mar 19	18.15000 +0.57	18.46	17.49	17.49	205,158
22 Mar 19	17.58000 -0.72	18.02	17.15	18.00	244,140
21 Mar 19	18.30000 -0.18	18.53	18.23	18.48	188,937
20 Mar 19	18.48000 +0.00	18.68	18.34	18.44	414,472
19 Mar 19	18.48000 -0.42	18.97	18.39	18.89	191,361
18 Mar 19	18.90000 +0.31	19.48	18.61	18.61	282,027
15 Mar 19	18.59000 +0.22	18.76	18.35	18.37	456,308
14 Mar 19	18.37000 -0.28	18.68	18.11	18.68	156,436
13 Mar 19	18.65000 -0.25	19.25	18.54	19.05	496,391
12 Mar 19	18.90000 +1.55	19.61	18.69	18.90	469,310
11 Mar 19	17.35000 +0.57	17.44	16.87	16.87	445,651
08 Mar 19	16.78000 +0.00	16.88	16.30	16.70	179,838
07 Mar 19	16.78000 -0.14	16.93	16.66	16.91	62,197
06 Mar 19	16.92000 -0.52	17.42	16.76	17.42	89,258
05 Mar 19	17.44000 +0.36	17.53	17.20	17.20	117,201
04 Mar 19	17.08000 +0.42	17.20	16.73	16.75	136,800
01 Mar 19	16.66000 +0.02	16.99	16.57	16.78	68,057
28 Feb 19	16.64000 -0.33	17.00	16.48	16.98	95,218
27 Feb 19	16.97000 -0.25	17.26	16.76	17.24	102,817
26 Feb 19	17.22000 -0.27	17.58	17.07	17.51	94,408
25 Feb 19	17.49000 -0.62	18.29	17.49	18.14	74,391
22 Feb 19	18.11000 +0.78	18.33	17.32	17.42	118,787
21 Feb 19	17.33000 +0.07	17.38	17.04	17.26	107,874
20 Feb 19	17.26000 -1.00	18.30	17.22	18.29	118,382
19 Feb 19	18.26000 +0.55	18.70	17.67	17.71	242,589
15 Feb 19	17.71000 +0.59	17.82	17.23	17.23	93,213
14 Feb 19	17.12000 -0.01	17.38	17.03	17.10	93,342
13 Feb 19	17.13000 -0.38	17.60	17.01	17.50	70,104
12 Feb 19	17.51000 +1.04	17.58	16.56	16.56	122,650
11 Feb 19	16.47000 +0.04	16.50	16.10	16.41	107,364
08 Feb 19	16.43000 -0.09	16.57	15.98	16.45	75,191
07 Feb 19	16.52000 -0.60	17.05	16.45	17.03	55,975
06 Feb 19	17.12000 -0.35	17.48	17.03	17.44	48,433
05 Feb 19	17.47000 -0.69	18.20	17.41	18.14	59,934
04 Feb 19	18.16000 +0.16	18.20	17.96	17.98	86,036
01 Feb 19	18.00000 -0.12	18.17	17.92	18.13	52,068
31 Jan 19	18.12000 +0.23	18.20	17.84	17.90	70,037
30 Jan 19	17.89000 +0.46	17.98	17.36	17.53	48,578
29 Jan 19	17.43000 +0.00	17.53	17.17	17.46	50,330
28 Jan 19	17.43000 -0.01	17.48	16.93	17.10	57,031
25 Jan 19	17.44000 +0.43	17.50	17.01	17.19	54,234
24 Jan 19	17.01000 +0.03	17.11	16.81	17.06	92,680
23 Jan 19	16.98000 -0.69	17.51	16.90	17.44	70,588
22 Jan 19	17.67000 -0.80	18.44	17.53	18.24	81,594
18 Jan 19	18.47000 +0.51	18.49	17.96	18.10	76,132
17 Jan 19	17.96000 +0.12	18.05	17.68	17.69	58,234
16 Jan 19	17.84000 +0.32	17.97	17.49	17.57	39,500
15 Jan 19	17.52000 +0.04	17.78	17.27	17.51	30,491
14 Jan 19	17.48000 -0.05	17.59	17.20	17.48	80,016
11 Jan 19	17.53000 +0.03	17.68	17.24	17.33	102,496
10 Jan 19	17.50000 -0.92	18.30	17.44	18.24	129,794
09 Jan 19	18.42000 -0.55	19.41	18.36	19.04	95,449
08 Jan 19	18.97000 -0.14	19.40	18.85	19.38	87,016
07 Jan 19	19.11000 +0.35	19.38	18.80	18.80	94,396
04 Jan 19	18.76000 +0.97	18.76	18.03	18.03	86,109
03 Jan 19	17.79000 +0.09	18.05	17.42	17.73	81,453
02 Jan 19	17.70000 +0.86	17.77	16.61	16.74	116,290
31 Dec 18	16.84000 +0.05	16.96	16.50	16.96	74,435
28 Dec 18	16.79000 -0.11	17.39	16.63	16.97	71,995
27 Dec 18	16.90000 -0.68	17.35	16.30	17.35	147,489
26 Dec 18	17.58000 +0.84	17.61	16.78	16.80	68,659
24 Dec 18	16.74000 +0.03	17.13	16.43	16.51	85,239
21 Dec 18	16.71000 -0.13	17.40	16.69	16.84	258,718
20 Dec 18	16.84000 -0.27	17.42	16.78	17.14	109,878
19 Dec 18	17.11000 -0.06	17.82	16.94	17.18	171,331
18 Dec 18	17.17000 -0.59	18.15	16.99	18.00	116,644
17 Dec 18	17.76000 -0.58	18.67	17.67	18.44	97,370
14 Dec 18	18.34000 -0.58	18.88	18.24	18.66	189,557
13 Dec 18	18.92000 +0.30	19.44	18.50	18.77	151,737
12 Dec 18	18.62000 +0.47	19.00	18.35	18.51	86,809
11 Dec 18	18.15000 +0.13	18.53	18.02	18.35	88,346
10 Dec 18	18.02000 -0.35	18.24	17.63	18.13	86,093
07 Dec 18	18.37000 -0.08	19.00	18.30	18.70	113,193
06 Dec 18	18.45000 +0.10	18.46	17.86	18.25	144,803
04 Dec 18	18.35000 -1.10	19.40	18.19	19.00	180,078
03 Dec 18	19.45000 +0.17	19.76	19.13	19.59	95,094
30 Nov 18	19.28000 +0.06	19.45	18.71	19.09	143,849
29 Nov 18	19.22000 +0.13	20.24	19.11	19.11	194,248
28 Nov 18	19.09000 -0.10	19.28	18.42	19.18	458,763
27 Nov 18	19.19000 +1.75	19.21	17.42	17.42	97,741
26 Nov 18	17.44000 +0.27	17.48	17.09	17.33	122,532
23 Nov 18	17.17000 +0.28	17.35	16.63	16.69	51,727
21 Nov 18	16.89000 +0.79	17.19	16.10	16.20	157,280
20 Nov 18	16.10000 -0.58	16.50	15.61	16.50	427,754
19 Nov 18	16.68000 -0.38	17.21	16.50	16.96	104,844
16 Nov 18	17.06000 -0.34	17.48	16.89	17.26	155,173
15 Nov 18	17.40000 +0.18	17.46	17.09	17.16	66,127
14 Nov 18	17.22000 +0.13	17.49	16.95	17.23	97,127
13 Nov 18	17.09000 -0.32	17.91	16.96	17.55	132,552
12 Nov 18	17.41000 -0.38	17.74	17.33	17.71	130,328
09 Nov 18	17.79000 -1.02	18.50	17.53	18.50	211,992
08 Nov 18	18.81000 -0.80	19.60	18.67	19.60	193,480
07 Nov 18	19.61000 -2.66	21.21	19.47	21.10	301,897
06 Nov 18	22.27000 +0.53	22.28	21.63	21.70	286,615
05 Nov 18	21.74000 -0.01	21.85	21.55	21.75	124,306
02 Nov 18	21.75000 +0.00	22.34	21.62	21.75	201,781
01 Nov 18	21.75000 +0.24	22.20	21.51	21.66	248,675
31 Oct 18	21.51000 -0.24	21.75	21.42	21.75	85,439
30 Oct 18	21.75000 +0.08	21.99	21.32	21.75	103,098
29 Oct 18	21.67000 +1.23	22.17	20.78	20.80	221,446
26 Oct 18	20.44000 +0.65	20.56	19.64	19.70	96,735
25 Oct 18	19.79000 +0.02	20.48	19.75	19.93	84,597
24 Oct 18	19.77000 -1.25	21.12	19.74	21.12	70,956
23 Oct 18	21.02000 -0.25	21.11	20.38	20.90	98,880
22 Oct 18	21.27000 -0.24	21.42	21.05	21.39	88,289
19 Oct 18	21.51000 +0.47	21.59	20.98	21.25	153,643
18 Oct 18	21.04000 -0.60	21.82	21.03	21.49	56,551
17 Oct 18	21.64000 +0.20	21.75	21.05	21.43	64,807
16 Oct 18	21.44000 +0.60	21.62	20.76	21.01	84,061
15 Oct 18	20.84000 +0.27	20.97	20.35	20.57	66,361
12 Oct 18	20.57000 +0.04	21.33	20.35	20.87	77,834
11 Oct 18	20.53000 -0.65	21.11	20.48	20.98	104,064
10 Oct 18	21.18000 -0.73	22.00	21.16	21.84	118,518
09 Oct 18	21.91000 +0.35	22.00	21.56	21.56	75,518
08 Oct 18	21.56000 +0.13	21.62	21.19	21.43	53,705
05 Oct 18	21.43000 -0.09	21.49	21.09	21.38	63,313
04 Oct 18	21.52000 -0.59	22.23	21.46	22.01	74,359
03 Oct 18	22.11000 +0.21	22.28	21.77	21.98	168,420
02 Oct 18	21.90000 +0.35	22.36	21.62	21.72	236,238
01 Oct 18	21.55000 +1.53	21.79	20.55	20.64	207,262
28 Sep 18	20.02000 +0.39	20.03	19.41	19.59	83,531
27 Sep 18	19.63000 +0.10	19.77	19.25	19.51	64,813
26 Sep 18	19.53000 -0.94	20.57	19.47	20.57	102,400
25 Sep 18	20.47000 +0.53	21.80	20.38	21.80	136,224
24 Sep 18	19.94000 -0.21	20.71	19.79	20.14	121,138
21 Sep 18	20.15000 +0.66	20.22	19.43	19.50	247,669
20 Sep 18	19.49000 +0.06	19.75	19.38	19.60	81,631
19 Sep 18	19.43000 +0.74	19.60	18.56	18.62	129,013
18 Sep 18	18.69000 +0.53	18.75	18.21	18.21	89,651
17 Sep 18	18.16000 -0.05	18.50	18.10	18.25	83,761
14 Sep 18	18.21000 -0.33	18.65	18.15	18.50	276,689
13 Sep 18	18.54000 -0.24	19.05	18.50	18.88	64,016
12 Sep 18	18.78000 -0.12	19.00	18.55	18.86	215,594
11 Sep 18	18.90000 -0.10	19.10	18.84	18.96	149,475
10 Sep 18	19.00000 +0.39	19.10	18.73	18.73	104,864
07 Sep 18	18.61000 +0.41	18.66	18.07	18.12	74,405
06 Sep 18	18.20000 -0.79	19.01	18.16	18.99	111,728
05 Sep 18	18.99000 -0.67	19.60	18.89	19.60	217,009
04 Sep 18	19.66000 -0.86	20.56	19.61	20.56	96,931
31 Aug 18	20.52000 -0.71	21.06	20.19	21.05	70,292
30 Aug 18	21.23000 +0.19	21.25	20.89	21.05	44,678
29 Aug 18	21.04000 -0.06	21.34	20.95	21.14	52,575
28 Aug 18	21.10000 +0.13	21.24	20.87	20.93	36,401
27 Aug 18	20.97000 -0.15	21.37	20.84	21.17	61,600
24 Aug 18	21.12000 +0.26	21.17	20.69	20.97	62,001
23 Aug 18	20.86000 -0.09	21.25	20.75	20.99	79,187
22 Aug 18	20.95000 +0.58	21.00	20.46	20.46	103,405
21 Aug 18	20.37000 +0.50	20.48	19.89	19.90	59,908
20 Aug 18	19.87000 +0.50	19.90	19.23	19.46	69,852
17 Aug 18	19.37000 -0.04	19.81	19.19	19.47	131,858
16 Aug 18	19.41000 -0.25	19.75	19.28	19.73	98,348
15 Aug 18	19.66000 -0.32	19.98	19.25	19.86	96,461
14 Aug 18	19.98000 -0.28	20.42	19.88	20.21	45,993
13 Aug 18	20.26000 -0.49	20.75	20.17	20.73	49,298
10 Aug 18	20.75000 +0.23	20.88	20.23	20.35	79,972
09 Aug 18	20.52000 -0.55	21.41	20.51	21.06	54,761
08 Aug 18	21.07000 -0.35	22.50	20.92	21.34	103,094
07 Aug 18	21.42000 -0.11	21.83	21.19	21.68	67,953
06 Aug 18	21.53000 +0.01	21.62	21.30	21.53	52,425
03 Aug 18	21.52000 -0.54	22.31	21.34	22.10	69,972
02 Aug 18	22.06000 +0.44	22.12	21.32	21.51	75,655
01 Aug 18	21.62000 -0.15	21.74	21.21	21.69	62,028
31 Jul 18	21.77000 +0.22	22.34	21.60	21.60	95,845
30 Jul 18	21.55000 -0.26	22.05	21.54	21.81	79,412
27 Jul 18	21.81000 -0.58	22.38	21.78	22.35	103,017
26 Jul 18	22.39000 +0.85	22.41	21.47	21.52	113,289
25 Jul 18	21.54000 +0.66	21.58	20.74	20.91	108,580
24 Jul 18	20.88000 -0.16	21.28	20.79	20.99	92,416
23 Jul 18	21.04000 -0.42	21.64	21.01	21.57	108,092
20 Jul 18	21.46000 -0.16	21.71	21.23	21.71	129,473
19 Jul 18	21.62000 +0.08	22.08	21.50	21.53	87,879
18 Jul 18	21.54000 +0.13	21.71	21.20	21.34	75,788
17 Jul 18	21.41000 +0.09	21.61	21.27	21.32	103,985
16 Jul 18	21.32000 -0.51	21.72	20.75	21.72	111,507
13 Jul 18	21.83000 -0.43	22.43	21.78	22.18	60,592
12 Jul 18	22.26000 -0.45	23.07	22.03	22.75	106,168
11 Jul 18	22.71000 -1.25	24.15	22.67	23.79	138,096
10 Jul 18	23.96000 +0.22	24.09	23.68	23.79	272,586
09 Jul 18	23.74000 +0.09	23.82	23.57	23.70	121,921
06 Jul 18	23.65000 +0.08	23.74	23.37	23.66	74,496
05 Jul 18	23.57000 +0.10	23.72	23.38	23.58	71,781
03 Jul 18	23.47000 +0.20	23.74	23.05	23.05	63,375
02 Jul 18	23.27000 +0.13	23.45	22.84	23.04	73,385
29 Jun 18	23.14000 -0.75	24.03	23.05	23.89	103,220
28 Jun 18	23.89000 -0.22	24.37	23.82	24.19	236,691
27 Jun 18	24.11000 -0.25	24.78	23.62	24.34	204,911
26 Jun 18	24.36000 -0.05	24.48	23.85	24.43	174,885
25 Jun 18	24.41000 +0.67	24.50	23.18	23.77	291,666
22 Jun 18	23.74000 +2.13	24.12	21.80	21.80	1,618,779
21 Jun 18	21.61000 +0.07	21.72	21.42	21.61	172,137
20 Jun 18	21.54000 +0.32	21.74	21.31	21.31	186,535
19 Jun 18	21.22000 +0.46	21.34	20.48	20.58	235,228
18 Jun 18	20.76000 +1.06	21.32	19.70	19.70	212,429
15 Jun 18	19.70000 -0.34	20.04	19.10	19.99	302,701
14 Jun 18	20.04000 -0.38	20.55	19.80	20.42	124,586
13 Jun 18	20.42000 -1.09	21.48	20.38	21.48	156,213
12 Jun 18	21.51000 -0.28	21.80	21.18	21.80	328,090
11 Jun 18	21.79000 +0.29	21.83	21.30	21.46	242,590
08 Jun 18	21.50000 +0.39	21.57	20.94	21.15	141,083
07 Jun 18	21.11000 +0.56	21.17	20.65	20.67	90,750
06 Jun 18	20.55000 +0.79	20.62	19.83	19.84	330,338
05 Jun 18	19.76000 -0.20	20.23	19.63	20.18	248,105
04 Jun 18	19.96000 -0.48	20.62	19.86	20.34	96,614
01 Jun 18	20.44000 -0.46	21.50	20.38	20.96	150,598
31 May 18	20.90000 +0.55	20.94	20.07	20.43	249,354
30 May 18	20.35000 +0.97	20.43	19.39	19.40	186,003
29 May 18	19.38000 +0.76	19.48	18.43	18.43	115,274
25 May 18	18.62000 -0.26	18.89	18.29	18.81	98,584
24 May 18	18.88000 -0.81	19.60	18.82	19.56	130,520
23 May 18	19.69000 -0.01	19.87	19.42	19.64	237,946
22 May 18	19.70000 +0.46	19.76	19.11	19.26	150,927
21 May 18	19.24000 +0.85	19.26	18.40	18.46	116,051
18 May 18	18.39000 -0.37	18.95	18.29	18.84	77,903
17 May 18	18.76000 -0.39	19.44	18.72	19.17	83,959
16 May 18	19.15000 +0.12	19.20	18.98	19.15	134,053
15 May 18	19.03000 -0.59	19.64	19.00	19.60	87,551
14 May 18	19.62000 -0.13	19.90	19.60	19.88	70,021
11 May 18	19.75000 +0.21	19.78	19.55	19.55	92,596
10 May 18	19.54000 -0.33	19.98	19.38	19.98	135,741
09 May 18	19.87000 -0.11	20.41	19.86	20.05	87,454
08 May 18	19.98000 +0.39	20.07	19.61	19.67	107,904
07 May 18	19.59000 +0.24	19.83	19.27	19.41	124,335
04 May 18	19.35000 -0.77	20.07	18.78	19.42	222,547
03 May 18	20.12000 -0.23	20.39	19.96	20.21	153,758
02 May 18	20.35000 +0.44	20.41	19.89	19.89	128,801
01 May 18	19.91000 -0.22	20.10	19.69	20.10	56,126
30 Apr 18	20.13000 +0.09	20.27	19.82	20.07	98,148
27 Apr 18	20.04000 -0.62	20.86	19.95	20.81	83,958
26 Apr 18	20.66000 -0.12	21.01	20.62	20.79	90,119
25 Apr 18	20.78000 -0.18	20.98	20.66	20.90	92,827
24 Apr 18	20.96000 +0.08	21.08	20.79	20.90	129,852
23 Apr 18	20.88000 +0.12	21.05	20.75	20.84	137,406
20 Apr 18	20.76000 +0.43	20.86	20.45	20.64	123,806
19 Apr 18	20.33000 -0.06	20.73	20.24	20.38	94,623
18 Apr 18	20.39000 +0.31	20.44	20.10	20.21	133,906
17 Apr 18	20.08000 +0.11	20.36	19.88	20.02	114,603
16 Apr 18	19.97000 +0.07	20.03	19.68	19.95	69,314
13 Apr 18	19.90000 +0.07	19.91	19.76	19.89	113,478
12 Apr 18	19.83000 +0.19	19.90	19.66	19.66	64,549
11 Apr 18	19.64000 +0.58	19.79	19.02	19.02	154,243
10 Apr 18	19.06000 +0.61	19.12	18.56	18.71	178,889
09 Apr 18	18.45000 +0.04	18.70	18.27	18.49	110,428
06 Apr 18	18.41000 +0.23	18.57	18.00	18.00	146,388
05 Apr 18	18.18000 +0.72	18.28	17.50	17.50	174,203
04 Apr 18	17.46000 +0.34	17.50	16.84	16.95	122,434
03 Apr 18	17.12000 +0.03	17.35	16.90	17.12	131,678
02 Apr 18	17.09000 -0.51	17.99	16.89	17.63	83,558
29 Mar 18	17.60000 +0.23	17.83	17.34	17.43	134,826
28 Mar 18	17.37000 -0.46	17.89	17.26	17.84	116,600
27 Mar 18	17.83000 -0.37	18.60	17.78	18.31	128,224
26 Mar 18	18.20000 +0.13	18.63	18.15	18.33	162,525
23 Mar 18	18.07000 +0.15	18.60	18.03	18.03	189,086
22 Mar 18	17.92000 -0.72	18.89	17.84	18.45	257,895
21 Mar 18	18.64000 +0.40	18.87	18.03	18.12	94,160
20 Mar 18	18.24000 -0.54	19.11	18.20	18.74	151,527
19 Mar 18	18.78000 -0.28	18.92	18.33	18.92	149,643
16 Mar 18	19.06000 +0.96	19.13	17.71	18.18	329,688
15 Mar 18	18.10000 -0.60	19.08	17.72	18.72	836,930
14 Mar 18	18.70000 -0.29	19.28	18.60	19.11	95,036
13 Mar 18	18.99000 -0.22	19.44	18.93	19.33	84,942
12 Mar 18	19.21000 +0.66	19.25	18.20	18.61	407,509
09 Mar 18	18.55000 +0.98	18.67	17.39	17.65	264,077
08 Mar 18	17.57000 +0.72	17.62	16.80	16.85	147,510
07 Mar 18	16.85000 -0.60	17.65	16.77	17.00	189,189
06 Mar 18	17.45000 +0.08	17.50	16.90	17.36	158,110
05 Mar 18	17.37000 +0.69	17.46	16.58	16.58	221,469
02 Mar 18	16.68000 +0.42	16.69	16.13	16.13	100,288
01 Mar 18	16.26000 -0.01	16.45	16.15	16.21	149,671
28 Feb 18	16.27000 -0.35	16.70	16.25	16.66	201,934
27 Feb 18	16.62000 +0.04	16.78	16.57	16.62	81,730
26 Feb 18	16.58000 +0.15	16.67	16.31	16.45	89,332
23 Feb 18	16.43000 -0.24	16.80	16.27	16.76	100,149
22 Feb 18	16.67000 -0.21	17.09	16.63	16.82	108,989
21 Feb 18	16.88000 +0.20	17.24	16.75	16.75	134,176
20 Feb 18	16.68000 -0.10	17.09	16.68	16.75	189,263
16 Feb 18	16.78000 -0.08	16.99	16.46	16.75	89,481
15 Feb 18	16.86000 +0.60	17.07	16.27	16.27	237,743
14 Feb 18	16.26000 +0.20	16.33	15.87	15.90	102,918
13 Feb 18	16.06000 +0.06	16.14	15.85	15.91	153,752
12 Feb 18	16.00000 +0.30	16.11	15.74	15.79	166,730
09 Feb 18	15.70000 +0.03	15.90	15.23	15.90	209,759
08 Feb 18	15.67000 -0.55	16.26	15.60	16.21	221,523
07 Feb 18	16.22000 -0.04	16.41	16.12	16.17	143,822
06 Feb 18	16.26000 +0.24	16.52	15.69	15.79	250,098
05 Feb 18	16.02000 -0.61	16.92	16.00	16.48	297,622
02 Feb 18	16.63000 -0.02	16.93	16.50	16.56	195,290
01 Feb 18	16.65000 -0.04	17.01	16.48	16.63	260,291
31 Jan 18	16.69000 -0.30	17.05	16.40	17.00	321,358
30 Jan 18	16.99000 -0.21	17.27	16.77	17.12	210,977
29 Jan 18	17.20000 -0.35	17.57	17.01	17.51	331,029
26 Jan 18	17.55000 -0.27	17.89	17.43	17.89	157,694
25 Jan 18	17.82000 -0.25	18.11	17.71	18.11	193,157
24 Jan 18	18.07000 -0.12	18.47	18.07	18.31	152,887
23 Jan 18	18.19000 -0.06	18.53	18.05	18.30	130,583
22 Jan 18	18.25000 -0.22	18.55	18.01	18.48	127,344
19 Jan 18	18.47000 +0.05	18.59	18.21	18.30	180,850
18 Jan 18	18.42000 -0.15	18.95	18.32	18.95	204,627
17 Jan 18	18.57000 -0.36	19.00	18.13	18.87	233,964
16 Jan 18	18.93000 +0.23	19.93	18.80	19.15	284,306
12 Jan 18	18.70000 -0.02	18.93	18.56	18.83	73,436
11 Jan 18	18.72000 +0.33	19.00	18.38	18.45	69,249
10 Jan 18	18.39000 +0.19	18.50	18.25	18.29	87,731
09 Jan 18	18.20000 +0.14	18.25	17.86	18.12	213,465
08 Jan 18	18.06000 -0.78	18.76	18.01	18.76	223,481
05 Jan 18	18.84000 -0.36	19.25	18.77	19.23	143,115
04 Jan 18	19.20000 +0.20	19.29	18.96	19.12	149,569
03 Jan 18	19.00000 -0.12	19.21	18.72	19.20	101,724
02 Jan 18	19.12000 +0.66	19.12	18.44	18.44	232,771
29 Dec 17	18.46000 -0.20	18.86	18.32	18.64	99,421
28 Dec 17	18.66000 +0.05	18.75	18.51	18.60	77,257
27 Dec 17	18.61000 -0.26	18.94	18.52	18.85	80,640
26 Dec 17	18.87000 -0.66	19.50	18.72	19.50	105,346
22 Dec 17	19.53000 +0.70	20.51	18.81	18.81	448,822
21 Dec 17	18.83000 +1.45	19.09	17.46	17.46	320,439
20 Dec 17	17.38000 +0.07	17.63	17.28	17.44	159,483
19 Dec 17	17.31000 -0.50	18.20	17.27	17.89	155,375
18 Dec 17	17.81000 -0.04	18.50	17.79	17.82	199,626
15 Dec 17	17.85000 +0.80	18.12	17.15	17.15	379,479
14 Dec 17	17.05000 -0.06	17.25	16.96	17.02	127,123
13 Dec 17	17.11000 +0.04	17.33	17.01	17.03	132,351
12 Dec 17	17.07000 +0.30	17.33	16.80	16.86	170,770
11 Dec 17	16.77000 +0.05	17.03	16.64	16.67	211,739
08 Dec 17	16.72000 +0.02	16.97	16.56	16.75	173,384
07 Dec 17	16.70000 +0.02	16.99	16.57	16.63	266,636
06 Dec 17	16.68000 -0.24	17.11	16.55	16.96	206,031
05 Dec 17	16.92000 -0.21	17.26	16.89	17.17	241,743
04 Dec 17	17.13000 +0.38	17.25	16.88	16.88	205,621
01 Dec 17	16.75000 -0.24	17.20	16.37	17.02	215,398
30 Nov 17	16.99000 +0.10	17.17	16.42	16.93	378,350
29 Nov 17	16.89000 -0.33	17.45	16.69	17.21	230,371
28 Nov 17	17.22000 +0.20	17.26	16.94	16.99	212,321
27 Nov 17	17.02000 -0.38	17.48	16.96	17.47	308,699
24 Nov 17	17.40000 +0.15	17.47	17.23	17.34	73,140
22 Nov 17	17.25000 +0.05	17.66	17.17	17.21	105,483
21 Nov 17	17.20000 -0.04	17.52	17.10	17.37	168,977
20 Nov 17	17.24000 +0.07	17.30	16.99	17.22	182,270
17 Nov 17	17.17000 +0.01	17.35	16.97	17.10	126,266
16 Nov 17	17.16000 +0.15	17.40	16.96	17.00	276,125
15 Nov 17	17.01000 -0.49	17.33	16.81	17.33	567,655
14 Nov 17	17.50000 -0.87	18.26	17.44	18.23	294,885
13 Nov 17	18.37000 -0.61	19.01	18.36	18.85	231,496
10 Nov 17	18.98000 -0.32	19.23	18.64	19.12	294,688
09 Nov 17	19.30000 -1.58	20.11	18.73	19.00	320,387
08 Nov 17	20.88000 +0.69	20.93	19.94	20.07	157,927
07 Nov 17	20.19000 -0.27	20.55	19.73	20.45	157,314
06 Nov 17	20.46000 -0.26	20.73	20.35	20.69	139,568
03 Nov 17	20.72000 +0.41	21.00	20.24	20.41	195,040
02 Nov 17	20.31000 +0.07	20.44	20.10	20.20	184,532
01 Nov 17	20.24000 +0.10	20.60	19.99	20.34	166,109
31 Oct 17	20.14000 +0.13	20.27	19.94	20.12	148,846
30 Oct 17	20.01000 -0.08	20.21	19.73	20.00	186,924
27 Oct 17	20.09000 +0.25	20.19	19.72	19.74	138,783
26 Oct 17	19.84000 -0.01	20.17	19.82	19.89	111,515
25 Oct 17	19.85000 +0.09	19.96	19.42	19.75	117,472
24 Oct 17	19.76000 -0.09	20.10	19.73	19.84	86,120
23 Oct 17	19.85000 -0.31	20.24	19.83	20.18	79,131
20 Oct 17	20.16000 -0.05	20.53	20.04	20.38	133,716
19 Oct 17	20.21000 -0.05	20.39	19.84	20.07	129,630
18 Oct 17	20.26000 -0.34	20.60	19.82	20.60	747,119
17 Oct 17	20.60000 +0.12	20.92	20.40	20.53	118,955
16 Oct 17	20.48000 +0.10	21.02	20.38	20.53	117,963
13 Oct 17	20.38000 +0.04	20.60	20.28	20.47	203,802
12 Oct 17	20.34000 -0.07	20.58	20.15	20.41	99,646
11 Oct 17	20.41000 +0.15	20.63	20.24	20.36	62,664
10 Oct 17	20.26000 -0.10	20.65	20.12	20.53	76,031
09 Oct 17	20.36000 +0.17	20.68	20.21	20.31	157,228
06 Oct 17	20.19000 -0.11	20.41	20.12	20.17	53,883
05 Oct 17	20.30000 +0.40	20.32	19.88	19.94	108,498
04 Oct 17	19.90000 -0.26	20.65	19.72	20.24	185,064
03 Oct 17	20.16000 +0.25	20.32	19.83	19.90	108,255
02 Oct 17	19.91000 +0.21	20.14	19.57	19.82	110,830
29 Sep 17	19.70000 +0.02	19.94	19.52	19.82	332,273
28 Sep 17	19.68000 -0.42	20.08	19.58	20.08	98,802
27 Sep 17	20.10000 +0.25	20.23	19.59	19.86	117,094
26 Sep 17	19.85000 -0.40	20.39	19.80	20.22	136,872
25 Sep 17	20.25000 +0.33	20.78	19.95	19.95	213,960
22 Sep 17	19.92000 +0.65	19.99	19.22	19.22	156,122
21 Sep 17	19.27000 -0.37	19.90	19.25	19.56	141,378
20 Sep 17	19.64000 +0.81	20.32	18.80	18.80	272,359
19 Sep 17	18.83000 +0.23	19.15	18.52	18.56	252,083
18 Sep 17	18.60000 +0.31	18.64	18.20	18.29	166,342
15 Sep 17	18.29000 -0.01	18.41	18.17	18.36	304,873
14 Sep 17	18.30000 +0.10	18.42	18.16	18.20	158,722
13 Sep 17	18.20000 -0.20	18.41	18.13	18.41	150,746
12 Sep 17	18.40000 +0.30	18.58	18.09	18.20	135,736
11 Sep 17	18.10000 +0.11	18.32	17.98	18.10	149,448
08 Sep 17	17.99000 -0.14	18.20	17.83	18.10	229,917
07 Sep 17	18.13000 -0.10	18.53	17.97	18.26	150,797
06 Sep 17	18.23000 -0.19	18.75	18.17	18.43	189,558
05 Sep 17	18.42000 +0.00	18.55	18.07	18.45	338,272
01 Sep 17	18.42000 -0.02	18.52	18.26	18.38	75,534
31 Aug 17	18.44000 +0.12	18.55	18.21	18.44	141,647
30 Aug 17	18.32000 -0.55	18.89	18.26	18.81	160,406
29 Aug 17	18.87000 +0.62	18.93	18.12	18.29	189,978
28 Aug 17	18.25000 -0.56	18.99	18.14	18.83	260,588
25 Aug 17	18.81000 +0.04	19.09	18.50	18.81	109,124
24 Aug 17	18.77000 +0.37	19.17	18.30	18.41	391,798
23 Aug 17	18.40000 +0.16	18.54	18.06	18.15	165,049
22 Aug 17	18.24000 +0.06	18.42	18.11	18.30	84,782
21 Aug 17	18.18000 -0.57	18.78	17.98	18.78	105,918
18 Aug 17	18.75000 +0.20	18.87	18.33	18.38	141,581
17 Aug 17	18.55000 -0.96	19.41	18.54	19.38	183,262
16 Aug 17	19.51000 +0.13	19.80	19.31	19.37	136,649
15 Aug 17	19.38000 -1.29	20.60	19.38	20.60	161,326
14 Aug 17	20.67000 -0.32	21.27	20.60	21.03	110,494
11 Aug 17	20.99000 -0.35	21.67	20.60	21.18	321,302
10 Aug 17	21.34000 -0.15	21.70	21.17	21.46	156,470
09 Aug 17	21.49000 -0.53	22.76	20.45	21.00	283,739
08 Aug 17	22.02000 -0.19	22.43	21.95	22.25	272,872
07 Aug 17	22.21000 -0.24	22.58	22.14	22.38	128,573
04 Aug 17	22.45000 +0.03	22.58	22.34	22.42	119,009
03 Aug 17	22.42000 -0.06	22.80	22.30	22.56	186,545
02 Aug 17	22.48000 -0.34	22.88	22.30	22.84	145,115
01 Aug 17	22.82000 +0.01	22.95	22.74	22.92	112,960
31 Jul 17	22.81000 +0.32	23.03	22.43	22.49	147,642
28 Jul 17	22.49000 -0.47	23.34	22.49	22.87	156,908
27 Jul 17	22.96000 +0.06	23.13	22.77	22.89	161,069
26 Jul 17	22.90000 -0.12	23.14	22.89	23.06	141,032
25 Jul 17	23.02000 +0.39	23.05	22.69	22.80	322,219
24 Jul 17	22.63000 -0.10	22.96	22.44	22.78	193,737
21 Jul 17	22.73000 +0.08	23.43	22.68	22.95	383,425
20 Jul 17	22.65000 +0.14	22.93	22.39	22.39	114,278
19 Jul 17	22.51000 +0.31	22.80	22.29	22.29	335,287
18 Jul 17	22.20000 +0.01	22.43	21.93	22.13	236,200
17 Jul 17	22.19000 +0.09	22.49	21.89	22.02	200,885
14 Jul 17	22.10000 -0.23	22.40	22.08	22.40	67,284
13 Jul 17	22.33000 -0.02	22.54	22.25	22.30	122,275
12 Jul 17	22.35000 +0.37	22.58	22.15	22.16	162,242
11 Jul 17	21.98000 +0.47	22.02	21.37	21.52	158,034
10 Jul 17	21.51000 -0.09	21.75	21.43	21.71	151,425
07 Jul 17	21.60000 -0.18	21.86	21.37	21.86	159,579
06 Jul 17	21.78000 -0.32	22.08	21.71	22.08	107,637
05 Jul 17	22.10000 +0.21	22.11	21.79	21.85	194,157
03 Jul 17	21.89000 +0.22	21.98	21.69	21.69	113,274
30 Jun 17	21.67000 +0.05	21.95	21.57	21.75	162,804
29 Jun 17	21.62000 +0.34	21.64	21.00	21.35	142,404
28 Jun 17	21.28000 +0.04	21.48	21.19	21.36	116,459
27 Jun 17	21.24000 +0.08	21.50	21.07	21.27	144,787
26 Jun 17	21.16000 +0.27	21.51	20.67	20.87	210,256
23 Jun 17	20.89000 +0.44	20.95	20.37	20.51	1,518,020
22 Jun 17	20.45000 +0.03	20.65	20.31	20.45	81,540
21 Jun 17	20.42000 -0.16	20.87	20.20	20.58	145,305
20 Jun 17	20.58000 +0.13	20.91	20.31	20.31	161,833
19 Jun 17	20.45000 +0.56	20.55	19.78	19.94	223,022
16 Jun 17	19.89000 +0.29	20.07	19.43	19.43	365,738
15 Jun 17	19.60000 -0.53	20.25	19.25	19.99	440,681
14 Jun 17	20.13000 -0.43	20.70	20.05	20.45	362,735
13 Jun 17	20.56000 +0.61	20.89	20.00	20.43	215,771
12 Jun 17	19.95000 +0.12	20.25	19.87	19.88	132,576
09 Jun 17	19.83000 -0.20	20.05	19.73	19.99	146,375
08 Jun 17	20.03000 +0.03	20.15	19.73	19.88	83,797
07 Jun 17	20.00000 +0.13	20.09	19.70	19.92	92,995
06 Jun 17	19.87000 +0.01	19.99	19.35	19.79	105,480
05 Jun 17	19.86000 +0.01	19.93	19.69	19.77	53,162
02 Jun 17	19.85000 +0.05	19.94	19.69	19.82	95,076
01 Jun 17	19.80000 +0.02	20.02	19.58	19.70	87,707
31 May 17	19.78000 -0.19	20.00	19.69	20.00	178,156
30 May 17	19.97000 -0.59	20.44	19.96	20.44	119,494
26 May 17	20.56000 +0.38	20.64	20.08	20.08	93,336
25 May 17	20.18000 +0.08	20.27	20.08	20.08	74,120
24 May 17	20.10000 -0.22	20.58	20.00	20.31	45,141
23 May 17	20.32000 -0.34	20.58	20.30	20.58	52,989
22 May 17	20.66000 -0.26	20.88	20.48	20.84	94,937
19 May 17	20.92000 +0.28	21.00	20.54	20.54	88,305
18 May 17	20.64000 +0.25	20.84	20.39	20.39	117,873
17 May 17	20.39000 +0.41	20.50	19.47	19.93	108,141
16 May 17	19.98000 +0.02	20.48	19.94	20.01	111,366
15 May 17	19.96000 -0.47	20.67	19.96	20.55	64,747
12 May 17	20.43000 -0.57	21.26	20.40	21.02	40,456
11 May 17	21.00000 -0.11	21.11	20.64	20.95	59,791
10 May 17	21.11000 +1.24	21.84	20.50	20.50	255,372
09 May 17	19.87000 +0.08	20.03	19.67	19.81	111,022
08 May 17	19.79000 -0.16	20.05	19.73	19.87	54,658
05 May 17	19.95000 +0.13	20.02	19.76	19.85	69,407
04 May 17	19.82000 +0.19	20.04	19.63	19.63	148,768
03 May 17	19.63000 -0.12	19.87	19.54	19.65	52,824
02 May 17	19.75000 +0.27	20.01	19.48	19.48	100,572
01 May 17	19.48000 +0.15	19.54	19.42	19.45	52,052
28 Apr 17	19.33000 -0.21	19.60	19.31	19.60	109,225
27 Apr 17	19.54000 -0.03	19.60	19.50	19.56	46,232
26 Apr 17	19.57000 +0.16	19.64	19.34	19.34	92,739
25 Apr 17	19.41000 +0.22	19.60	19.22	19.32	122,699
24 Apr 17	19.19000 +0.05	19.30	19.10	19.25	115,266
21 Apr 17	19.14000 +0.15	19.20	18.90	18.92	136,276
20 Apr 17	18.99000 +0.04	19.57	18.85	18.95	255,442
19 Apr 17	18.95000 -0.05	19.08	18.88	18.98	67,521
18 Apr 17	19.00000 +0.12	19.11	18.71	18.80	367,146
17 Apr 17	18.88000 +0.25	19.02	18.70	18.70	69,687
13 Apr 17	18.63000 -0.17	18.82	18.45	18.68	72,932
12 Apr 17	18.80000 -0.40	19.13	18.77	19.13	72,652
11 Apr 17	19.20000 +0.03	19.35	19.12	19.17	122,414
10 Apr 17	19.17000 +0.31	19.35	18.77	18.77	102,940
07 Apr 17	18.86000 -0.12	19.02	18.77	19.02	100,207
06 Apr 17	18.98000 +0.26	19.01	18.66	18.70	153,529
05 Apr 17	18.72000 -0.10	19.00	18.64	18.73	207,275
04 Apr 17	18.82000 -0.35	19.20	18.58	19.15	240,646
03 Apr 17	19.17000 +0.05	19.23	18.75	19.10	212,907
31 Mar 17	19.12000 -0.09	19.21	18.89	19.18	144,749
30 Mar 17	19.21000 +0.08	19.23	18.90	19.02	138,544
29 Mar 17	19.13000 -1.28	19.52	18.27	19.01	483,100
28 Mar 17	20.41000 +0.57	20.45	19.69	19.83	212,631
27 Mar 17	19.84000 -0.01	19.89	19.35	19.67	99,066
24 Mar 17	19.85000 +0.01	19.96	19.75	19.85	57,408
23 Mar 17	19.84000 -0.01	19.95	19.48	19.83	92,296
22 Mar 17	19.85000 +0.16	19.87	19.48	19.61	104,040
21 Mar 17	19.69000 +0.63	19.75	19.05	19.10	195,312
20 Mar 17	19.06000 +0.16	19.19	18.88	18.88	108,318
17 Mar 17	18.90000 -0.07	19.19	18.68	18.89	707,336
16 Mar 17	18.97000 +0.10	19.03	18.82	18.95	168,945
15 Mar 17	18.87000 +0.30	18.87	18.56	18.58	323,671
14 Mar 17	18.57000 -0.19	18.88	18.53	18.65	285,822
13 Mar 17	18.76000 +0.28	18.85	18.57	18.57	632,386
10 Mar 17	18.48000 +0.18	18.55	18.36	18.46	116,377
09 Mar 17	18.30000 +0.02	18.49	18.13	18.38	84,162
08 Mar 17	18.28000 -0.17	18.67	18.28	18.49	78,119
07 Mar 17	18.45000 -0.31	18.99	18.05	18.93	280,065
06 Mar 17	18.76000 +0.06	18.99	18.56	18.72	224,158
03 Mar 17	18.70000 -0.10	18.98	18.67	18.85	84,055
02 Mar 17	18.80000 +0.10	18.90	18.66	18.70	157,081
01 Mar 17	18.70000 -0.05	19.02	18.63	18.76	435,084
28 Feb 17	18.75000 -0.31	19.10	18.68	18.97	318,486
27 Feb 17	19.06000 -0.03	19.35	19.00	19.09	816,217
24 Feb 17	19.09000 +0.22	19.30	18.64	18.69	109,296
23 Feb 17	18.87000 +0.10	19.03	18.71	18.78	87,911
22 Feb 17	18.77000 +0.10	18.77	18.52	18.71	110,704
21 Feb 17	18.67000 +0.16	18.70	18.52	18.60	84,557
17 Feb 17	18.51000 +0.20	18.59	18.31	18.43	92,214
16 Feb 17	18.31000 +0.06	18.44	18.18	18.22	119,263
15 Feb 17	18.25000 +0.04	18.36	18.12	18.33	96,984
14 Feb 17	18.21000 +0.24	18.32	17.94	17.94	94,533
13 Feb 17	17.97000 +0.18	18.00	17.75	17.86	116,006
10 Feb 17	17.79000 -0.01	18.00	17.73	17.80	112,399
09 Feb 17	17.80000 +0.22	17.88	17.65	17.66	88,556
08 Feb 17	17.58000 +0.30	17.70	16.82	17.19	352,612
07 Feb 17	17.28000 -0.12	17.63	17.11	17.49	151,856
06 Feb 17	17.40000 +0.00	17.71	17.38	17.40	90,334
03 Feb 17	17.40000 +0.31	17.44	17.05	17.21	70,216
02 Feb 17	17.09000 -0.37	17.50	17.07	17.50	99,797
01 Feb 17	17.46000 +0.08	17.72	17.23	17.57	80,799
31 Jan 17	17.38000 -0.40	17.86	17.26	17.70	92,411
30 Jan 17	17.78000 -0.32	18.23	17.75	17.98	228,143
27 Jan 17	18.10000 +0.12	18.23	17.94	17.96	138,886
26 Jan 17	17.98000 -0.13	18.09	17.80	18.05	138,407
25 Jan 17	18.11000 +0.17	18.17	17.95	17.95	76,350
24 Jan 17	17.94000 +0.85	17.98	17.19	17.19	85,602
23 Jan 17	17.09000 -0.08	17.30	17.03	17.16	106,910
20 Jan 17	17.17000 +0.10	17.30	16.64	17.08	92,253
19 Jan 17	17.07000 +0.03	17.35	16.96	17.10	144,453
18 Jan 17	17.04000 +0.48	17.34	16.47	16.60	156,377
17 Jan 17	16.56000 +0.59	16.60	15.90	16.11	101,116
13 Jan 17	15.97000 +0.10	16.13	15.82	15.90	74,073
12 Jan 17	15.87000 +0.12	16.00	15.73	15.74	181,702
11 Jan 17	15.75000 -0.09	16.09	15.21	15.90	120,732
10 Jan 17	15.84000 -0.05	16.18	15.66	15.98	154,126
09 Jan 17	15.89000 +0.56	16.14	15.05	15.33	92,202
06 Jan 17	15.33000 +0.30	15.39	14.82	15.07	172,777
05 Jan 17	15.03000 +0.23	15.10	14.73	15.02	463,463
04 Jan 17	14.80000 +0.41	15.01	14.45	14.45	337,466
03 Jan 17	14.39000 +0.35	14.85	14.14	14.14	317,943
30 Dec 16	14.04000 +0.19	14.09	13.75	13.84	109,092
29 Dec 16	13.85000 -0.08	14.06	13.80	14.01	64,228
28 Dec 16	13.93000 +0.03	14.05	13.77	14.00	174,742
27 Dec 16	13.90000 -0.10	14.34	13.72	14.10	288,385
23 Dec 16	14.00000 +0.99	14.10	13.31	13.31	391,005
22 Dec 16	13.01000 -0.29	13.37	12.59	13.37	84,986
21 Dec 16	13.30000 -0.39	13.79	13.07	13.60	121,811
20 Dec 16	13.69000 -0.26	14.07	13.55	13.97	94,182
19 Dec 16	13.95000 -0.09	14.26	13.83	13.99	106,014
16 Dec 16	14.04000 +0.32	14.21	13.72	13.77	494,517
15 Dec 16	13.72000 -0.10	14.17	13.60	13.79	197,342
14 Dec 16	13.82000 -0.42	14.53	13.52	14.21	181,989
13 Dec 16	14.24000 -0.64	15.00	14.18	14.88	229,932
12 Dec 16	14.88000 +0.52	15.00	14.41	14.61	224,589
09 Dec 16	14.36000 +0.82	14.44	13.82	13.90	192,228
08 Dec 16	13.54000 +1.02	14.45	12.71	12.71	351,490
07 Dec 16	12.52000 +0.52	12.93	11.99	12.00	194,609
06 Dec 16	12.00000 +1.36	12.27	10.66	10.66	216,146
05 Dec 16	10.64000 -0.94	11.28	10.36	11.28	325,483
02 Dec 16	11.58000 -1.37	12.90	11.03	12.85	329,644
01 Dec 16	12.95000 +0.00	16.69	12.56	14.35	381,685