FUNDMANAGER.co.uk

Tucows Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	11.91000 +2.42	11.91	10.01	10.01	168,872
21 Oct 26	9.49000 +0.35	9.78	8.92	9.24	259,616
20 Oct 26	9.13500 -0.22	9.66	9.00	9.32	71,691
19 Oct 26	9.36000 -0.81	10.34	9.31	10.07	80,379
16 Oct 26	10.17000 -0.33	10.58	9.96	10.47	86,605
15 Oct 26	10.50000 +0.91	10.50	9.44	9.60	63,668
14 Oct 26	9.59000 +0.05	9.96	9.10	9.35	54,648
13 Oct 26	9.54000 +1.06	9.80	8.52	8.52	112,897
12 Oct 26	8.48000 -0.66	9.21	8.45	9.07	93,083
09 Oct 26	9.14000 -0.52	9.73	9.12	9.63	25,476
08 Oct 26	9.66000 +0.07	9.75	9.39	9.60	44,825
07 Oct 26	9.59000 +0.20	9.65	9.20	9.41	29,080
06 Oct 26	9.39000 +0.21	9.47	8.96	9.35	36,814
05 Oct 26	9.18000 -0.21	9.40	8.79	9.39	78,886
02 Oct 26	9.39000 -0.09	9.59	9.33	9.55	36,474
01 Oct 26	9.48000 +0.03	9.77	9.18	9.54	20,768
30 Sep 26	9.45000 -0.19	9.65	9.35	9.65	43,930
29 Sep 26	9.64000 +0.05	9.72	9.31	9.53	43,866
28 Sep 26	9.59000 -0.39	9.96	9.58	9.78	57,964
25 Sep 26	9.98000 -0.22	10.27	9.76	10.12	80,102
24 Sep 26	10.20000 -0.29	10.74	10.10	10.47	55,083
23 Sep 26	10.49000 -0.07	10.82	10.32	10.53	62,704
22 Sep 26	10.56000 +0.19	10.85	10.17	10.54	41,383
21 Sep 26	10.37000 +0.19	10.46	10.14	10.24	27,922
18 Sep 26	10.18000 +0.01	10.26	9.82	10.14	220,208
17 Sep 26	10.17000 -0.04	10.26	9.95	10.26	30,043
16 Sep 26	10.21000 -0.10	10.49	9.82	10.30	77,820
15 Sep 26	10.31000 -0.15	10.50	10.25	10.49	74,580
14 Sep 26	10.46000 -0.35	10.93	10.31	10.79	55,521
11 Sep 26	10.81000 -0.09	11.03	10.71	11.01	37,315
10 Sep 26	10.90500 +0.11	11.01	10.47	11.01	48,084
09 Sep 26	10.79000 +0.09	11.05	9.88	10.63	56,528
08 Sep 26	10.70000 -0.03	10.75	10.44	10.63	45,852
04 Sep 26	10.73000 -0.05	10.95	10.61	10.76	24,996
03 Sep 26	10.78000 +0.13	11.00	10.50	10.77	79,163
02 Sep 26	10.65000 +0.13	11.09	10.39	10.52	104,815
01 Sep 26	10.52000 -0.06	11.00	10.28	10.54	138,962
31 Aug 26	10.58000 +0.46	10.74	10.12	10.12	81,293
28 Aug 26	10.12000 +0.15	10.68	9.94	10.06	86,089
27 Aug 26	9.97000 +0.88	10.15	9.13	9.17	144,748
26 Aug 26	9.09000 +0.08	9.21	8.77	8.95	60,533
25 Aug 26	9.01000 -0.26	9.48	8.97	9.29	80,126
24 Aug 26	9.27000 +0.03	9.47	9.10	9.24	38,873
21 Aug 26	9.24000 -0.64	9.94	9.00	9.94	118,539
20 Aug 26	9.88000 -0.35	10.50	9.73	10.04	119,837
19 Aug 26	10.23000 +0.00	10.77	10.17	10.33	52,617
18 Aug 26	10.23000 -0.55	11.18	10.23	10.80	48,562
17 Aug 26	10.78000 -0.45	11.19	10.20	11.11	67,900
14 Aug 26	11.23000 -0.75	12.32	11.15	12.02	73,876
13 Aug 26	11.98000 -0.52	12.65	11.89	12.54	104,660
12 Aug 26	12.50000 -0.29	13.18	11.99	12.84	116,373
11 Aug 26	12.79000 +0.01	13.33	12.79	12.79	52,729
10 Aug 26	12.78000 -2.90	15.49	12.69	15.49	73,621
07 Aug 26	15.68000 +1.61	15.75	13.82	14.32	70,391
06 Aug 26	14.07000 -0.05	15.03	13.64	14.07	91,185
05 Aug 26	14.12000 -0.42	15.01	13.73	14.72	80,424
04 Aug 26	14.54000 +0.79	15.04	13.66	13.89	85,030
03 Aug 26	13.75000 -1.69	15.43	13.06	14.94	206,537
31 Jul 26	15.44000 +5.74	16.09	11.10	11.10	667,152
30 Jul 26	9.70000 +0.37	9.80	8.94	9.36	61,567
29 Jul 26	9.33000 +0.25	9.66	9.07	9.10	63,178
28 Jul 26	9.08000 +0.51	9.68	8.71	8.75	97,718
27 Jul 26	8.57000 -0.14	9.05	8.52	8.84	150,224
24 Jul 26	8.71000 -0.33	9.03	8.46	9.01	121,478
23 Jul 26	9.04000 -0.35	9.59	8.92	9.20	139,491
22 Jul 26	9.39000 -0.47	9.88	9.31	9.76	123,160
21 Jul 26	9.86000 -0.39	10.36	9.79	10.16	63,914
20 Jul 26	10.25000 +0.03	10.45	10.10	10.41	33,062
17 Jul 26	10.22000 +0.28	10.74	9.84	9.84	108,782
16 Jul 26	9.94000 -0.61	10.90	9.72	10.55	99,262
15 Jul 26	10.55000 +0.08	10.95	10.48	10.48	59,269
14 Jul 26	10.47000 -0.38	10.91	10.22	10.81	135,103
13 Jul 26	10.85000 -0.04	11.17	10.70	10.84	82,774
10 Jul 26	10.89000 +0.47	11.35	10.45	10.50	90,311
09 Jul 26	10.42000 -0.22	11.05	9.51	10.63	90,958
08 Jul 26	10.64000 -1.78	12.33	10.52	12.33	41,146
07 Jul 26	12.42000 -0.32	13.26	12.31	12.90	52,723
06 Jul 26	12.74000 -0.68	13.44	12.72	13.29	32,170
02 Jul 26	13.42000 -0.36	13.69	13.10	13.69	33,162
01 Jul 26	13.78000 +0.31	13.88	13.46	13.47	29,494
30 Jun 26	13.47000 -0.41	14.12	13.31	13.81	31,827
29 Jun 26	13.88000 -0.06	14.22	13.73	14.07	34,946
26 Jun 26	13.94000 +0.60	14.10	13.33	13.33	160,769
25 Jun 26	13.34000 -0.13	13.67	13.11	13.66	16,190
24 Jun 26	13.47000 -0.20	14.03	13.46	13.55	25,943
23 Jun 26	13.67000 +0.55	13.73	13.23	13.23	29,702
22 Jun 26	13.12000 -0.21	13.47	12.83	13.21	37,206
18 Jun 26	13.33000 +0.59	13.59	12.90	12.90	44,548
17 Jun 26	12.74000 -0.26	13.15	12.68	13.00	31,048
16 Jun 26	13.00000 -0.34	13.51	12.89	13.51	25,827
15 Jun 26	13.34000 -0.02	13.65	13.15	13.33	22,878
12 Jun 26	13.36000 +0.12	13.65	13.15	13.19	29,617
11 Jun 26	13.24000 -0.23	13.47	12.94	13.47	22,663
10 Jun 26	13.47000 -0.07	13.82	13.38	13.57	25,300
09 Jun 26	13.54000 +0.34	13.91	13.19	13.19	23,694
08 Jun 26	13.20000 -0.44	13.80	13.04	13.41	38,406
05 Jun 26	13.64000 -0.05	14.02	13.01	13.65	34,316
04 Jun 26	13.69000 +0.39	14.17	13.45	13.54	37,754
03 Jun 26	13.30000 -1.36	14.69	13.00	14.54	68,023
02 Jun 26	14.66000 -0.50	15.18	14.66	15.16	15,733
01 Jun 26	15.16000 +0.00	15.20	14.92	15.20	16,798
29 May 26	15.16000 +0.06	15.21	14.89	14.98	14,984
28 May 26	15.10000 +0.09	15.24	14.73	15.16	16,528
27 May 26	15.01000 +0.03	15.29	14.72	14.87	19,637
26 May 26	14.98000 -0.04	15.16	14.47	15.15	27,584
22 May 26	15.02000 -0.01	15.19	14.96	15.19	15,994
21 May 26	15.03000 +0.02	15.18	14.71	15.02	25,906
20 May 26	15.01000 +0.18	15.16	14.80	14.80	21,521
19 May 26	14.83000 -0.33	15.28	14.70	15.00	31,297
18 May 26	15.16000 +0.52	15.20	14.86	14.86	11,772
15 May 26	14.64000 -0.51	15.16	14.49	14.85	20,560
14 May 26	15.15000 +0.35	15.41	14.67	14.67	24,549
13 May 26	14.80000 +0.02	15.28	14.63	14.83	16,572
12 May 26	14.78000 +0.12	14.95	14.72	14.72	13,207
11 May 26	14.66000 -0.61	15.16	14.39	15.13	22,519
08 May 26	15.27000 -0.80	17.20	14.86	15.73	21,994
07 May 26	16.07000 +1.01	16.38	15.03	15.20	23,351
06 May 26	15.06000 -0.33	15.74	14.97	15.74	23,500
05 May 26	15.39000 +0.26	15.74	14.97	15.11	21,388
04 May 26	15.13000 -0.70	16.23	15.02	15.70	29,471
01 May 26	15.83000 +0.10	16.30	15.65	15.77	22,194
30 Apr 26	15.73000 +0.07	16.08	15.59	15.66	19,541
29 Apr 26	15.66000 -0.68	16.24	15.63	16.14	18,617
28 Apr 26	16.34000 -0.23	16.53	16.23	16.39	16,977
27 Apr 26	16.57000 -0.38	16.84	16.35	16.77	21,252
24 Apr 26	16.95000 +0.52	17.10	16.29	16.29	19,425
23 Apr 26	16.43000 -0.36	16.49	16.26	16.45	13,860
22 Apr 26	16.79000 +0.35	16.79	16.40	16.43	21,444
21 Apr 26	16.44000 -1.09	17.83	16.17	17.31	48,719
20 Apr 26	17.53000 -0.10	18.19	17.32	18.13	22,699
17 Apr 26	17.63000 +0.67	18.08	17.02	17.17	21,773
16 Apr 26	16.96000 +0.11	17.14	16.69	16.76	23,603
15 Apr 26	16.85000 +0.36	16.97	16.33	16.33	20,704
14 Apr 26	16.49000 +0.45	16.50	15.95	15.95	21,250
13 Apr 26	16.04000 +0.68	16.04	15.28	15.28	58,716
10 Apr 26	15.36000 -1.86	17.17	15.18	17.17	43,993
09 Apr 26	17.22000 -0.41	17.77	16.99	17.77	42,461
08 Apr 26	17.63000 -0.02	18.19	17.50	18.11	27,153
07 Apr 26	17.65000 -0.08	18.19	17.53	17.71	33,983
06 Apr 26	17.73000 -0.10	18.24	17.63	17.63	13,896
02 Apr 26	17.82500 +0.31	17.95	17.12	17.12	9,806
01 Apr 26	17.52000 +0.36	17.52	16.87	17.23	25,634
31 Mar 26	17.16000 +0.20	17.38	16.76	17.20	42,512
30 Mar 26	16.96000 +0.90	17.08	15.99	16.02	43,815
27 Mar 26	16.06000 -0.27	16.32	15.55	16.31	39,255
26 Mar 26	16.33000 +0.14	16.45	15.92	16.19	32,720
25 Mar 26	16.19000 +0.18	16.43	15.99	16.23	32,526
24 Mar 26	16.01000 -0.19	16.32	15.85	15.90	30,770
23 Mar 26	16.20000 +0.26	16.76	15.83	16.33	48,591
20 Mar 26	15.94000 -0.25	16.71	15.66	16.20	59,475
19 Mar 26	16.19000 +0.51	16.39	15.73	15.98	30,269
18 Mar 26	15.68000 -0.30	16.14	15.51	15.93	42,532
17 Mar 26	15.98000 -0.14	16.96	15.82	16.17	41,206
16 Mar 26	16.12000 +0.36	16.48	16.07	16.19	24,528
13 Mar 26	15.76000 +0.35	16.19	15.49	15.59	56,446
12 Mar 26	15.41500 -0.40	15.99	15.19	15.58	46,169
11 Mar 26	15.82000 -0.23	15.94	15.26	15.84	24,900
10 Mar 26	16.04500 -1.76	17.65	15.86	17.65	41,129
09 Mar 26	17.81000 +0.07	18.08	17.37	17.61	39,068
06 Mar 26	17.74000 +0.08	18.00	17.15	17.27	39,370
05 Mar 26	17.66000 -0.11	18.06	16.98	17.95	45,207
04 Mar 26	17.77000 -0.12	18.29	17.46	17.92	70,637
03 Mar 26	17.89000 -0.44	18.76	16.92	18.17	70,320
02 Mar 26	18.33000 +0.17	18.63	17.75	18.06	24,903
27 Feb 26	18.16000 +0.23	18.51	17.78	17.92	23,254
26 Feb 26	17.93000 -0.74	18.67	17.84	18.67	35,236
25 Feb 26	18.67000 +0.18	18.97	18.49	18.50	14,973
24 Feb 26	18.49000 +0.39	18.78	18.01	18.65	20,201
23 Feb 26	18.10000 +0.53	18.52	17.71	17.71	33,277
20 Feb 26	17.57000 +0.01	18.61	17.55	17.55	22,230
19 Feb 26	17.56000 +0.20	17.99	16.96	17.03	21,735
18 Feb 26	17.36000 -0.61	18.19	17.00	18.08	33,357
17 Feb 26	17.97000 -0.77	18.64	17.95	18.64	13,609
13 Feb 26	18.74000 +0.99	19.85	18.07	18.07	17,385
12 Feb 26	17.74500 -0.86	20.04	17.67	18.87	22,312
11 Feb 26	18.61000 -1.05	19.87	18.59	19.87	27,050
10 Feb 26	19.66000 -0.24	20.65	19.49	19.81	18,558
09 Feb 26	19.90000 -1.61	21.30	19.70	21.30	31,201
06 Feb 26	21.51000 +0.87	21.81	20.80	20.80	36,864
05 Feb 26	20.64000 -0.56	21.94	20.59	21.94	21,648
04 Feb 26	21.20000 -0.80	23.50	21.20	22.36	30,279
03 Feb 26	22.00000 -0.54	22.79	21.32	22.54	21,439
02 Feb 26	22.54000 +0.32	23.91	22.52	22.67	30,203
30 Jan 26	22.22000 -0.29	23.58	21.72	22.25	32,186
29 Jan 26	22.51000 +0.22	22.65	21.76	22.21	15,103
28 Jan 26	22.29000 -1.72	23.93	22.29	23.93	19,027
27 Jan 26	24.01000 +0.25	24.14	23.62	23.62	16,246
26 Jan 26	23.76000 -0.81	24.68	23.61	24.57	30,354
23 Jan 26	24.57000 -0.12	24.72	24.15	24.17	6,886
22 Jan 26	24.69000 -0.14	25.17	24.35	24.96	22,435
21 Jan 26	24.83000 +0.64	24.86	23.81	23.96	14,839
20 Jan 26	24.19000 -0.55	24.64	23.88	24.08	25,575
16 Jan 26	24.74000 +0.23	25.00	24.55	24.59	12,935
15 Jan 26	24.51000 -0.39	24.84	24.33	24.72	21,560
14 Jan 26	24.90000 +0.24	24.90	24.15	24.36	14,557
13 Jan 26	24.66000 +0.82	25.00	23.68	23.78	13,799
12 Jan 26	23.84500 +0.34	24.00	22.88	23.50	20,115
09 Jan 26	23.50000 -0.12	24.94	23.15	24.94	10,878
08 Jan 26	23.62000 +2.00	23.77	21.47	21.47	16,009
07 Jan 26	21.62000 +0.07	21.94	21.13	21.62	10,844
06 Jan 26	21.55000 +0.21	22.13	20.95	21.25	25,771
05 Jan 26	21.34000 -0.69	22.19	21.31	21.94	15,266
02 Jan 26	22.03000 -0.39	22.60	21.64	22.60	15,030
31 Dec 25	22.42000 +0.43	22.72	21.92	21.96	11,123
30 Dec 25	21.99000 -0.10	22.75	21.78	22.32	34,155
29 Dec 25	22.09000 -0.27	22.09	21.72	21.98	9,504
26 Dec 25	22.36000 -0.06	22.47	21.76	22.23	15,058
24 Dec 25	22.42000 +0.68	22.81	21.35	21.63	24,344
23 Dec 25	21.74000 -0.99	23.07	21.52	22.50	16,733
22 Dec 25	22.73000 -0.77	23.67	22.60	23.50	23,955
19 Dec 25	23.50000 +0.23	24.35	22.92	23.26	91,494
18 Dec 25	23.27000 +1.15	23.27	22.13	22.41	26,720
17 Dec 25	22.12000 -0.79	22.94	21.88	22.83	18,954
16 Dec 25	22.91000 +0.49	23.00	22.30	22.30	19,599
15 Dec 25	22.42000 +0.44	22.60	21.71	22.00	21,171
12 Dec 25	21.98000 +0.60	22.06	21.38	21.38	23,950
11 Dec 25	21.38000 +0.19	21.68	21.13	21.52	16,859
10 Dec 25	21.19000 +0.85	21.48	20.26	20.26	33,749
09 Dec 25	20.34000 -0.31	20.70	20.25	20.70	16,921
08 Dec 25	20.65000 -0.14	21.62	20.40	20.80	28,310
05 Dec 25	20.79000 -1.31	21.86	20.69	21.86	16,512
04 Dec 25	22.10000 +0.40	22.26	21.46	21.49	23,530
03 Dec 25	21.70000 +1.01	21.74	20.78	20.98	21,143
02 Dec 25	20.69000 -0.77	21.69	20.63	21.56	18,577
01 Dec 25	21.46000 -0.21	21.82	21.25	21.40	24,436
28 Nov 25	21.67000 +0.09	21.89	21.57	21.86	14,310
26 Nov 25	21.58000 -0.33	21.97	21.39	21.91	22,346
25 Nov 25	21.91000 +0.18	22.12	21.38	22.08	39,790
24 Nov 25	21.73000 +0.95	22.63	20.99	21.01	63,057
21 Nov 25	20.78000 +0.50	21.05	20.22	20.29	67,269
20 Nov 25	20.28000 -0.99	21.52	19.85	21.37	54,574
19 Nov 25	21.27000 -0.22	21.69	20.86	21.69	23,210
18 Nov 25	21.48500 +1.44	21.68	20.02	20.02	66,513
17 Nov 25	20.05000 -0.64	20.66	19.89	20.49	11,222
14 Nov 25	20.69000 -0.21	20.84	20.34	20.82	15,686
13 Nov 25	20.90000 -0.48	21.66	20.80	21.43	12,323
12 Nov 25	21.38000 -0.96	22.27	21.22	22.27	21,531
11 Nov 25	22.34000 +1.33	22.75	21.16	21.16	26,501
10 Nov 25	21.01000 +1.06	21.01	20.00	20.00	17,557
07 Nov 25	19.95000 +0.71	21.98	19.48	20.01	57,440
06 Nov 25	19.24000 -0.16	19.48	18.80	19.48	12,150
05 Nov 25	19.40000 +0.73	19.54	18.66	18.66	27,660
04 Nov 25	18.67000 -0.19	19.00	18.47	18.80	15,755
03 Nov 25	18.86000 -0.30	19.04	18.67	18.86	18,970
31 Oct 25	19.16000 +0.57	19.17	18.37	18.44	17,036
30 Oct 25	18.59000 +0.32	18.68	18.07	18.07	19,309
29 Oct 25	18.27000 -0.37	18.68	18.19	18.68	18,906
28 Oct 25	18.64000 +0.00	18.85	18.55	18.66	15,211
27 Oct 25	18.64000 -0.25	19.07	18.64	18.92	13,634
24 Oct 25	18.89000 +0.12	18.90	18.63	18.75	7,493
23 Oct 25	18.77000 +0.03	18.94	18.42	18.58	9,701
22 Oct 25	18.74000 +0.31	18.74	18.19	18.39	17,331
21 Oct 25	18.43000 +0.14	18.43	18.09	18.09	13,213
20 Oct 25	18.29000 +0.14	18.44	18.10	18.44	10,116
17 Oct 25	18.15000 +0.08	18.31	18.03	18.05	12,013
16 Oct 25	18.07000 -0.38	18.67	18.05	18.51	19,629
15 Oct 25	18.45000 +0.10	18.59	18.45	18.47	9,663
14 Oct 25	18.35000 +0.18	18.55	17.92	17.92	11,343
13 Oct 25	18.17000 +0.00	18.52	18.11	18.38	15,222
10 Oct 25	18.17000 -0.54	18.89	18.11	18.87	13,294
09 Oct 25	18.71000 -0.13	19.10	18.71	18.83	9,095
08 Oct 25	18.84000 +0.00	18.94	18.56	18.56	6,362
07 Oct 25	18.19000 +0.00	18.63	17.98	18.29	23,807
06 Oct 25	18.32000 +0.00	18.48	18.13	18.13	9,340
03 Oct 25	18.11000 +0.00	18.16	17.86	17.95	8,645
02 Oct 25	17.99000 +0.00	18.25	17.93	18.04	15,650
01 Oct 25	18.33000 +0.00	18.68	17.81	18.50	10,594
30 Sep 25	18.55500 +0.00	18.97	18.26	18.97	15,997
29 Sep 25	18.72000 +0.00	19.08	18.72	19.03	12,268
26 Sep 25	19.04000 +0.00	19.04	18.79	18.85	9,248
25 Sep 25	18.77000 +0.00	19.09	18.53	18.97	6,884
24 Sep 25	19.04000 +0.00	19.21	18.86	18.86	13,464
23 Sep 25	19.00000 +0.00	19.25	18.70	18.70	20,023
22 Sep 25	18.72000 +0.00	19.06	18.72	18.80	37,026
19 Sep 25	18.73000 +0.00	19.25	18.48	18.78	98,320
18 Sep 25	18.78000 +0.00	19.05	18.00	18.39	17,812
17 Sep 25	18.39000 +0.00	18.87	18.24	18.71	24,428
16 Sep 25	18.59000 +0.00	19.24	18.23	18.60	21,183
15 Sep 25	18.60000 +0.00	18.83	18.40	18.56	17,525
12 Sep 25	18.45000 +0.00	19.13	18.40	18.70	18,349
11 Sep 25	18.32000 +0.00	18.82	18.06	18.19	16,752
10 Sep 25	17.50000 +0.00	17.52	17.34	17.34	9,996
09 Sep 25	17.68000 +0.00	18.15	17.14	17.48	23,370
08 Sep 25	17.38000 +0.00	17.85	16.62	17.73	35,391
05 Sep 25	17.83000 +0.00	18.58	17.70	18.58	5,641
04 Sep 25	17.98000 +0.00	17.98	17.47	17.62	6,881
03 Sep 25	17.71000 +0.00	18.22	17.57	17.77	11,645
02 Sep 25	17.91000 +0.00	18.40	17.90	17.98	11,419
29 Aug 25	18.28000 +0.00	18.49	18.27	18.49	10,446
28 Aug 25	18.65000 +0.00	18.95	18.65	18.95	6,955
27 Aug 25	18.91000 +0.00	18.98	18.66	18.83	8,606
26 Aug 25	18.83000 +0.00	18.85	18.41	18.83	13,519
25 Aug 25	18.07000 +0.00	19.03	18.03	18.88	12,127
22 Aug 25	19.08000 +0.00	19.25	18.54	18.54	30,523
21 Aug 25	18.53000 +0.00	19.04	18.52	18.75	4,395
20 Aug 25	19.00000 +0.00	19.11	18.38	18.80	17,691
19 Aug 25	18.50000 +0.00	18.87	18.43	18.48	12,955
18 Aug 25	18.47000 +0.00	18.81	18.43	18.80	4,655
15 Aug 25	19.02000 +0.00	19.19	18.42	19.19	30,507
14 Aug 25	19.04000 +0.00	20.53	18.87	20.34	19,726
13 Aug 25	20.63000 +0.00	21.30	20.55	20.91	15,592
12 Aug 25	20.63000 +0.00	20.88	19.58	20.17	17,310
11 Aug 25	20.24000 +0.00	21.46	19.80	20.17	19,315
08 Aug 25	19.90000 +0.00	20.36	18.50	18.50	20,272
07 Aug 25	18.07500 +0.00	18.26	17.24	18.26	9,928
06 Aug 25	17.97000 +0.00	18.36	17.97	18.36	12,226
05 Aug 25	18.36000 +0.00	18.41	17.80	18.10	16,021
04 Aug 25	18.08000 +0.00	18.19	15.82	16.50	17,573
01 Aug 25	16.51000 +0.00	16.88	16.48	16.79	29,086
31 Jul 25	17.23000 +0.00	18.91	17.15	18.49	24,593
30 Jul 25	18.69000 +0.00	19.32	18.48	19.18	22,457
29 Jul 25	19.25000 +0.00	19.96	19.20	19.96	15,147
28 Jul 25	19.96000 +0.00	20.84	19.95	20.84	8,646
25 Jul 25	20.61000 +0.00	21.16	20.44	21.16	10,344
24 Jul 25	21.03000 +0.00	21.50	21.03	21.49	9,550
23 Jul 25	21.65000 +0.00	21.96	21.47	21.55	13,832
22 Jul 25	21.53000 +0.00	21.97	21.51	21.65	18,576
21 Jul 25	21.65000 +0.00	22.14	21.56	21.69	19,059
18 Jul 25	21.70000 +0.00	22.25	21.50	22.25	21,235
17 Jul 25	22.10000 +0.00	22.68	22.08	22.34	33,091
16 Jul 25	22.51500 +0.00	22.52	21.17	21.61	24,799
15 Jul 25	21.63000 +0.00	22.45	21.62	22.00	40,234
14 Jul 25	22.10000 +0.00	22.86	21.92	22.77	39,833
11 Jul 25	22.75000 +0.00	23.38	22.34	23.33	54,963
10 Jul 25	22.48000 +0.00	22.66	21.34	21.34	74,905
09 Jul 25	21.38000 +0.00	21.48	20.99	21.16	14,021
08 Jul 25	21.20000 +0.00	21.38	20.53	20.54	32,658
07 Jul 25	20.55000 +0.00	20.68	20.15	20.15	52,308
03 Jul 25	20.52000 +0.00	20.62	20.43	20.59	5,603
02 Jul 25	20.57000 +0.00	20.63	19.63	19.63	17,554
01 Jul 25	19.85000 +0.00	20.03	19.49	19.50	11,265
30 Jun 25	19.71000 +0.00	20.10	19.44	19.51	16,087
27 Jun 25	19.48000 +0.00	19.79	19.09	19.78	261,676
26 Jun 25	19.45000 +0.00	19.82	19.33	19.78	69,928
25 Jun 25	19.63000 +0.00	20.21	19.63	19.91	33,360
24 Jun 25	20.09000 +0.00	20.30	19.99	20.07	10,931
23 Jun 25	20.03000 +0.00	20.09	19.96	20.07	14,949
20 Jun 25	19.76000 +0.00	20.46	19.53	20.28	52,516
18 Jun 25	20.12000 +0.00	20.14	19.76	19.77	15,302
17 Jun 25	20.01000 +0.00	21.69	20.00	20.21	30,784
16 Jun 25	20.23000 +0.00	20.50	20.00	20.00	23,216
13 Jun 25	19.94000 +0.00	20.14	19.54	19.54	20,049
12 Jun 25	19.95000 +0.00	20.08	19.67	19.67	9,730
11 Jun 25	19.86000 +0.00	20.88	19.85	20.17	19,860
10 Jun 25	20.26000 +0.00	20.64	19.62	19.62	21,410
09 Jun 25	19.80000 +0.00	19.89	19.29	19.29	13,370
06 Jun 25	19.39000 +0.00	19.83	19.33	19.73	6,800
05 Jun 25	19.57000 +0.00	19.84	18.98	19.19	17,399
04 Jun 25	19.11000 +0.00	19.73	19.10	19.73	10,912
03 Jun 25	19.35000 +0.00	19.93	19.33	19.71	14,908
02 Jun 25	19.87000 +0.00	19.87	19.28	19.44	10,162
30 May 25	19.40000 +0.00	20.01	19.31	19.59	17,114
29 May 25	19.61000 +0.00	19.66	19.19	19.19	11,920
28 May 25	19.04000 +0.00	19.85	19.00	19.85	21,129
27 May 25	19.69000 +0.00	19.95	18.77	18.77	24,415
23 May 25	18.75000 +0.00	18.82	18.25	18.25	15,334
22 May 25	18.50000 +0.00	18.73	18.24	18.37	11,800
21 May 25	18.49000 +0.00	19.37	18.49	18.87	13,585
20 May 25	19.21000 +0.00	19.31	18.61	18.80	10,382
19 May 25	19.09000 +0.00	19.37	18.88	18.96	13,056
16 May 25	19.02000 +0.00	19.14	18.36	18.36	40,748
15 May 25	18.35000 +0.00	18.40	17.35	17.45	31,364
14 May 25	17.36000 +0.00	17.45	17.19	17.34	9,494
13 May 25	17.41000 +0.00	17.44	17.10	17.24	16,983
12 May 25	17.24000 +0.00	17.51	16.77	17.51	27,711
09 May 25	17.00000 +0.00	17.78	16.60	17.50	59,723
08 May 25	17.36000 +0.00	17.72	16.25	16.25	40,636
07 May 25	16.55000 +0.00	16.55	16.30	16.46	10,643
06 May 25	16.19000 +0.00	16.42	16.00	16.02	9,583
05 May 25	16.20000 +0.00	16.23	15.92	15.93	10,039
02 May 25	16.11000 +0.00	16.17	15.97	16.04	6,459
01 May 25	16.01000 +0.00	16.24	15.91	16.24	12,850
30 Apr 25	16.26000 +0.00	16.64	15.92	16.26	18,285
29 Apr 25	16.49000 +0.00	17.08	16.13	16.15	12,958
28 Apr 25	16.26000 +0.00	16.42	15.93	16.42	12,257
25 Apr 25	16.44000 +0.00	16.97	16.09	16.97	11,081
24 Apr 25	16.96000 +0.00	17.04	16.34	16.56	14,546
23 Apr 25	16.56000 +0.00	17.04	16.50	16.66	13,016
22 Apr 25	16.42000 +0.00	16.60	16.07	16.39	15,850
21 Apr 25	16.21000 +0.00	16.28	15.76	16.19	11,667
17 Apr 25	16.47000 +0.00	16.49	15.69	15.76	38,814
16 Apr 25	15.76000 +0.00	16.05	15.30	15.87	28,008
15 Apr 25	15.99000 +0.00	16.69	15.99	16.47	32,044
14 Apr 25	16.63000 +0.00	16.74	15.98	16.35	28,028
11 Apr 25	16.00000 +0.00	16.24	14.51	15.00	48,434
10 Apr 25	14.47000 +0.00	14.84	13.68	14.84	44,569
09 Apr 25	15.07000 +0.00	15.32	13.27	14.22	67,548
08 Apr 25	14.28000 +0.00	15.68	14.00	15.50	42,226
07 Apr 25	15.52000 +0.00	16.25	13.99	13.99	34,748
04 Apr 25	16.20000 +0.00	16.66	15.78	15.95	87,961
03 Apr 25	16.27000 +0.00	16.74	16.07	16.40	31,265
02 Apr 25	17.05000 +0.00	17.31	16.65	16.65	17,508
01 Apr 25	16.81500 +0.00	17.36	16.55	16.90	29,146
31 Mar 25	16.88000 +0.00	17.11	16.85	16.86	38,513
28 Mar 25	17.04000 +0.00	17.72	16.79	17.34	30,873
27 Mar 25	17.09000 +0.00	17.38	16.55	17.38	30,310
26 Mar 25	17.05000 +0.00	17.41	16.81	17.41	23,248
25 Mar 25	17.29000 +0.00	18.05	17.05	18.05	25,302
24 Mar 25	18.15000 +0.00	18.24	17.00	17.24	28,600
21 Mar 25	17.01000 +0.00	17.22	16.83	16.96	53,787
20 Mar 25	17.10000 +0.00	17.22	16.80	17.01	22,275
19 Mar 25	17.01000 +0.00	17.05	16.38	16.72	44,059
18 Mar 25	16.62000 +0.00	16.75	16.09	16.50	55,955
17 Mar 25	16.67000 +0.00	17.47	16.41	17.05	40,529
14 Mar 25	17.20000 +0.00	19.32	15.91	19.00	130,202
13 Mar 25	19.13000 +0.00	20.08	19.13	19.57	21,805
12 Mar 25	19.72000 +0.00	20.22	19.43	20.08	40,276
11 Mar 25	20.00000 +0.00	20.27	19.72	20.23	46,523
10 Mar 25	20.12000 +0.00	20.26	19.77	20.00	35,692
07 Mar 25	20.27000 +0.00	20.48	19.81	19.81	46,830
06 Mar 25	19.93000 +0.00	20.55	19.64	20.05	59,091
05 Mar 25	19.97000 +0.00	20.27	19.36	19.68	56,502
04 Mar 25	19.47000 +0.00	19.75	19.11	19.37	37,953
03 Mar 25	19.63000 +0.00	20.38	19.55	19.78	76,151
28 Feb 25	19.87000 +0.00	20.10	19.09	19.67	52,102
27 Feb 25	19.51000 +0.00	20.11	19.32	19.51	19,024
26 Feb 25	19.42000 +0.00	20.00	19.37	19.66	46,416
25 Feb 25	19.58000 +0.00	19.78	19.12	19.61	61,678
24 Feb 25	19.61000 +0.00	19.81	18.79	19.25	98,772
21 Feb 25	19.10000 +0.00	19.70	18.68	19.60	66,569
20 Feb 25	19.50000 +0.00	20.01	19.03	19.51	68,035
19 Feb 25	19.80000 +0.00	19.96	18.86	19.49	49,522
18 Feb 25	19.20000 +0.00	20.49	18.07	18.07	79,608
14 Feb 25	19.15000 +0.00	20.42	15.07	15.16	225,012
13 Feb 25	15.13000 +0.00	15.24	14.69	15.09	20,144
12 Feb 25	14.93000 +0.00	15.12	14.80	14.91	19,504
11 Feb 25	15.24000 +0.00	15.32	14.69	14.69	17,881
10 Feb 25	14.92000 +0.00	15.30	14.73	15.14	28,912
07 Feb 25	14.67000 +0.00	15.83	14.64	15.83	38,562
06 Feb 25	15.76000 +0.00	15.85	15.27	15.69	17,904
05 Feb 25	15.60000 +0.00	16.04	15.56	15.74	20,672
04 Feb 25	15.53000 +0.00	15.72	15.23	15.33	25,721
03 Feb 25	15.32000 +0.00	15.32	14.50	15.00	25,740
31 Jan 25	15.25000 +0.00	15.78	14.81	15.78	37,092
30 Jan 25	15.97000 +0.00	16.32	15.34	16.19	41,114
29 Jan 25	16.15000 +0.00	16.58	16.11	16.31	28,821
28 Jan 25	16.45000 +0.00	16.48	16.19	16.34	20,283
27 Jan 25	16.28000 +0.00	17.00	16.12	16.88	40,510
24 Jan 25	17.00000 +0.00	17.12	16.59	16.64	18,024
23 Jan 25	16.63000 +0.00	16.63	16.24	16.24	15,761
22 Jan 25	16.42000 +0.00	16.58	16.16	16.20	17,346
21 Jan 25	16.37000 +0.00	16.67	16.23	16.49	9,896
17 Jan 25	16.41000 +0.00	16.47	16.18	16.20	12,788
16 Jan 25	16.03000 +0.00	16.42	15.94	16.31	23,540
15 Jan 25	16.47000 +0.00	16.87	16.37	16.60	20,776
14 Jan 25	16.27000 +0.00	16.38	15.90	16.38	21,853
13 Jan 25	16.36000 +0.00	16.36	15.85	15.85	14,365
10 Jan 25	16.16000 +0.00	16.76	15.93	16.35	23,744
08 Jan 25	16.93000 +0.00	17.07	16.39	16.50	31,108
07 Jan 25	16.44000 +0.00	16.50	15.90	16.24	26,172
06 Jan 25	16.25000 +0.00	16.66	16.11	16.46	24,418
03 Jan 25	16.46000 +0.00	17.01	16.31	16.68	21,722
02 Jan 25	16.78000 +0.00	17.81	16.78	17.10	23,955
31 Dec 24	17.14000 +0.00	17.38	16.36	16.51	40,693
30 Dec 24	16.57000 +0.00	16.59	15.53	16.17	22,174
27 Dec 24	16.30000 +0.00	16.37	15.88	16.29	27,332
26 Dec 24	16.30000 +0.00	16.38	15.90	15.90	17,765
24 Dec 24	15.96000 +0.00	15.96	15.66	15.67	5,975
23 Dec 24	15.67000 +0.00	15.78	15.20	15.49	30,006
20 Dec 24	15.67000 +0.00	15.75	15.06	15.06	42,786
19 Dec 24	15.29000 +0.00	15.85	15.29	15.72	35,839
18 Dec 24	15.73000 +0.00	17.10	15.72	16.84	34,802
17 Dec 24	17.05000 +0.00	17.11	16.60	16.87	29,780
16 Dec 24	16.99000 +0.00	16.99	16.15	16.15	30,119
13 Dec 24	16.59000 +0.00	16.59	15.64	16.09	43,138
12 Dec 24	16.27000 +0.00	17.96	15.86	17.96	66,815
11 Dec 24	18.03000 +0.00	18.66	17.67	18.66	34,184
10 Dec 24	18.39000 +0.00	18.78	17.86	18.01	34,173
09 Dec 24	18.09000 +0.00	18.57	18.04	18.20	24,066
06 Dec 24	18.19000 +0.00	18.65	18.06	18.51	12,562
05 Dec 24	18.36000 +0.00	18.62	18.22	18.37	30,781
04 Dec 24	18.58000 +0.00	19.19	16.96	16.96	64,575
03 Dec 24	17.14000 +0.00	17.68	16.99	17.57	36,645
02 Dec 24	17.63000 +0.00	17.82	17.47	17.63	31,157
29 Nov 24	17.69000 +0.00	17.84	17.31	17.31	24,001
27 Nov 24	17.31000 +0.00	17.92	17.27	17.65	21,147
26 Nov 24	17.64000 +0.00	17.96	16.15	16.32	46,569
25 Nov 24	16.41000 +0.00	16.74	16.09	16.25	255,403
22 Nov 24	16.16000 +0.00	16.40	16.00	16.40	43,817
21 Nov 24	16.27000 +0.00	16.31	15.64	15.91	50,113
20 Nov 24	15.80000 +0.00	16.15	15.63	16.09	54,671
19 Nov 24	16.15000 +0.00	16.16	15.57	16.08	45,423
18 Nov 24	16.13000 +0.00	16.24	15.84	15.92	70,966
15 Nov 24	15.99000 +0.00	16.07	15.36	15.90	78,622
14 Nov 24	15.75000 +0.00	16.04	15.01	15.75	90,700
13 Nov 24	15.97000 +0.00	16.72	15.40	15.99	60,774
12 Nov 24	15.91000 +0.00	17.11	15.77	16.97	79,114
11 Nov 24	16.97000 +0.00	17.32	16.11	16.54	51,415
08 Nov 24	16.31000 +0.00	17.19	15.77	16.64	122,706
07 Nov 24	17.32000 +0.00	17.83	17.08	17.63	50,584
06 Nov 24	17.72000 +0.00	18.98	17.53	18.98	71,517
05 Nov 24	17.99000 +0.00	18.30	17.69	17.69	30,331
04 Nov 24	17.81000 +0.00	18.05	17.58	17.94	22,325
01 Nov 24	18.09000 +0.00	18.86	17.94	18.59	30,146
31 Oct 24	18.52000 +0.00	19.97	18.50	19.97	45,363
30 Oct 24	19.87000 +0.00	20.13	19.61	19.61	18,837
29 Oct 24	19.55000 +0.00	19.89	19.40	19.63	14,310
28 Oct 24	19.62000 +0.00	20.02	19.43	19.54	19,289
25 Oct 24	19.23000 +0.00	19.75	19.19	19.50	13,066
24 Oct 24	19.33000 +0.00	19.33	18.83	19.08	23,513
23 Oct 24	19.01000 +0.00	19.34	18.59	19.02	19,942
22 Oct 24	19.25000 +0.00	19.72	19.19	19.31	24,836
21 Oct 24	19.55000 +0.00	19.81	19.21	19.51	20,317
18 Oct 24	19.72000 +0.00	19.95	19.58	19.64	24,236
17 Oct 24	19.53000 +0.00	19.80	18.17	18.75	62,144
16 Oct 24	18.70000 +0.00	19.00	18.62	18.84	44,398
15 Oct 24	18.93000 +0.00	19.69	18.86	19.58	27,830
14 Oct 24	19.46000 +0.00	19.70	19.09	19.60	26,520
11 Oct 24	19.57000 +0.00	19.57	18.92	19.11	23,788
10 Oct 24	18.80000 +0.00	18.99	18.34	18.80	26,177
09 Oct 24	18.93000 +0.00	19.52	18.84	19.43	14,476
08 Oct 24	19.42000 +0.00	19.44	18.91	19.36	26,422
07 Oct 24	19.21000 +0.00	19.81	19.10	19.53	18,242
04 Oct 24	19.76000 +0.00	20.23	19.49	20.23	13,709
03 Oct 24	19.82000 +0.00	20.02	19.64	20.01	13,105
02 Oct 24	20.01000 +0.00	20.17	19.69	19.92	26,067
01 Oct 24	20.05000 +0.00	20.92	20.05	20.72	22,802
30 Sep 24	20.89000 +0.00	21.59	20.72	21.17	46,800
27 Sep 24	21.01000 +0.00	21.70	20.93	21.32	31,859
26 Sep 24	21.00000 +0.00	21.28	20.58	20.77	25,118
25 Sep 24	20.47000 +0.00	20.53	19.90	20.21	27,445
24 Sep 24	20.34000 +0.00	21.28	20.17	20.98	48,085
23 Sep 24	21.00000 +0.00	21.87	21.00	21.83	23,829
20 Sep 24	21.87000 +0.00	22.44	21.35	22.13	90,180
19 Sep 24	22.12000 +0.00	23.01	21.69	23.00	30,962
18 Sep 24	22.70000 +0.00	22.96	21.97	22.18	46,321
17 Sep 24	22.39000 +0.00	23.38	22.36	23.38	40,684
16 Sep 24	22.99000 +0.00	23.51	22.68	23.06	18,201
13 Sep 24	23.46000 +0.00	23.62	22.50	23.00	38,605
12 Sep 24	22.95000 +0.00	23.00	22.52	22.74	22,651
11 Sep 24	22.92000 +0.00	23.07	22.56	23.02	19,618
10 Sep 24	23.70000 +0.00	24.02	21.44	21.68	54,071
09 Sep 24	21.79000 +0.00	21.94	20.90	21.08	26,616
06 Sep 24	20.49000 +0.00	21.28	20.28	21.22	27,173
05 Sep 24	21.38000 +0.00	22.00	20.98	21.29	46,436
04 Sep 24	20.88000 +0.00	21.76	19.94	19.94	88,069
03 Sep 24	20.25000 +0.00	21.03	20.00	21.03	34,414
30 Aug 24	21.41000 +0.00	21.77	21.23	21.62	40,797
29 Aug 24	21.66000 +0.00	22.43	21.60	21.81	40,793
28 Aug 24	21.75000 +0.00	22.00	21.42	22.00	28,194
27 Aug 24	21.90000 +0.00	23.23	21.90	23.20	30,816
26 Aug 24	23.76000 +0.00	23.79	22.27	22.27	38,730
23 Aug 24	22.22000 +0.00	22.44	20.91	20.91	39,586
22 Aug 24	20.87000 +0.00	21.90	20.82	21.67	11,589
21 Aug 24	21.82000 +0.00	21.87	21.14	21.26	14,301
20 Aug 24	21.08000 +0.00	21.31	20.90	21.31	20,676
19 Aug 24	21.40000 +0.00	21.72	20.40	20.94	27,008
16 Aug 24	20.88000 +0.00	21.80	20.15	21.42	33,691
15 Aug 24	21.53000 +0.00	21.54	20.71	21.37	14,116
14 Aug 24	20.74000 +0.00	21.42	20.62	21.42	17,229
13 Aug 24	21.58000 +0.00	21.58	20.77	21.05	18,818
12 Aug 24	21.36000 +0.00	22.55	21.33	22.29	37,158
09 Aug 24	22.29000 +0.00	24.00	21.80	24.00	33,725
08 Aug 24	23.38000 +0.00	24.23	23.24	23.73	20,112
07 Aug 24	24.00000 +0.00	24.26	22.62	22.62	51,985
06 Aug 24	22.13000 +0.00	22.53	20.57	20.57	36,301
05 Aug 24	20.76000 +0.00	23.05	20.64	22.20	43,488
02 Aug 24	23.25000 +0.00	23.71	22.55	22.77	32,759
01 Aug 24	23.72000 +0.00	25.29	23.26	25.17	54,176
31 Jul 24	25.17000 +0.00	26.21	24.76	25.92	46,661
30 Jul 24	25.78000 +0.00	26.48	25.45	25.45	34,348
29 Jul 24	25.45000 +0.00	25.56	24.27	24.95	36,962
26 Jul 24	25.34000 +0.00	25.59	23.14	23.90	54,436
25 Jul 24	23.42000 +0.00	23.92	21.79	22.46	48,139
24 Jul 24	22.19000 +0.00	22.36	21.55	21.61	37,134
23 Jul 24	21.82000 +0.00	22.56	21.58	21.95	55,793
22 Jul 24	22.06000 +0.00	22.06	21.54	21.89	16,247
19 Jul 24	21.98000 +0.00	22.19	21.66	21.66	26,322
18 Jul 24	21.64000 +0.00	22.48	21.54	22.26	30,186
17 Jul 24	22.43000 +0.00	23.22	21.87	22.92	56,903
16 Jul 24	23.03000 +0.00	23.14	21.88	22.11	55,025
15 Jul 24	21.88000 +0.00	22.18	21.35	21.92	42,050
12 Jul 24	21.72000 +0.00	22.10	19.64	20.26	46,905
11 Jul 24	20.19000 +0.00	20.31	18.76	19.08	42,623
10 Jul 24	18.56000 +0.00	18.99	18.01	18.73	27,333
09 Jul 24	18.59000 +0.00	18.59	17.42	18.40	45,891
08 Jul 24	18.32000 +0.00	18.76	18.21	18.60	33,915
05 Jul 24	18.75000 +0.00	19.07	18.10	18.39	30,080
03 Jul 24	18.91000 +0.00	20.00	18.24	18.76	15,922
02 Jul 24	18.85000 +0.00	20.40	18.82	20.40	16,660
01 Jul 24	20.32000 +0.00	20.39	19.04	19.26	27,842
28 Jun 24	19.32000 +0.00	19.32	17.88	17.99	333,814
27 Jun 24	18.63000 +0.00	19.81	18.31	19.59	48,063
26 Jun 24	19.59500 +0.00	20.01	19.47	20.01	29,940
25 Jun 24	20.34000 +0.00	20.60	19.66	19.95	19,629
24 Jun 24	20.23000 +0.00	20.27	19.01	19.01	16,727
21 Jun 24	19.24000 +0.00	20.02	19.15	19.89	48,035
20 Jun 24	19.93000 +0.00	20.00	19.05	19.50	27,451
18 Jun 24	19.73000 +0.00	20.45	19.64	20.39	25,539
17 Jun 24	20.59000 +0.00	20.68	19.99	20.55	20,323
14 Jun 24	20.82000 +0.00	21.07	20.14	20.65	29,474
13 Jun 24	21.05000 +0.00	21.45	21.00	21.45	19,445
12 Jun 24	21.42000 +0.00	21.70	19.84	20.27	38,006
11 Jun 24	19.44000 +0.00	21.00	19.17	21.00	48,696
10 Jun 24	21.38000 +0.00	21.41	20.82	21.16	15,221
07 Jun 24	21.27000 +0.00	21.87	21.03	21.57	31,704
06 Jun 24	21.94000 +0.00	22.65	21.88	22.65	21,292
05 Jun 24	22.75000 +0.00	22.87	22.31	22.43	40,610
04 Jun 24	22.49000 +0.00	23.11	22.19	22.71	55,656
03 Jun 24	22.97000 +0.00	23.17	22.47	23.17	75,134
31 May 24	22.70000 +0.00	23.07	22.26	22.83	126,664
30 May 24	22.77000 +0.00	22.95	20.94	20.94	77,840
29 May 24	20.94000 +0.00	21.10	20.02	20.18	40,999
28 May 24	20.34000 +0.00	20.62	19.39	20.00	80,584
24 May 24	19.98000 +0.00	20.46	19.82	20.31	23,734
23 May 24	20.17000 +0.00	20.55	19.24	19.24	48,646
22 May 24	19.23000 +0.00	19.47	18.80	18.81	26,352
21 May 24	18.92000 +0.00	19.01	18.32	18.93	21,669
20 May 24	18.98000 +0.00	19.24	18.73	18.73	16,640
17 May 24	18.97000 +0.00	19.05	18.42	19.05	16,416
16 May 24	18.87000 +0.00	19.44	18.78	19.06	27,164
15 May 24	19.39000 +0.00	20.43	19.01	20.25	41,832
14 May 24	20.15000 +0.00	20.49	18.40	18.40	37,901
13 May 24	18.02000 +0.00	18.37	17.57	18.34	35,012
10 May 24	18.11500 +0.00	19.36	17.25	19.30	75,685
09 May 24	19.45000 +0.00	19.56	17.43	17.43	47,553
08 May 24	17.37000 +0.00	17.65	17.30	17.60	43,035
07 May 24	17.77000 +0.00	18.37	17.77	18.37	33,435
06 May 24	18.19000 +0.00	18.47	17.93	18.32	23,902
03 May 24	18.33000 +0.00	19.84	18.30	19.07	23,794
02 May 24	18.77000 +0.00	18.83	18.03	18.31	36,236
01 May 24	18.05000 +0.00	18.40	17.66	17.76	27,144
30 Apr 24	17.67000 +0.00	17.78	17.50	17.66	36,878
29 Apr 24	17.95000 +0.00	18.31	17.84	17.90	11,343
26 Apr 24	17.95000 +0.00	18.23	17.89	18.01	16,239
25 Apr 24	17.84000 +0.00	17.94	17.35	17.68	34,441
24 Apr 24	17.92000 +0.00	18.01	17.39	17.57	39,929
23 Apr 24	17.60000 +0.00	18.03	17.49	17.49	21,921
22 Apr 24	17.62000 +0.00	18.10	17.45	17.91	33,350
19 Apr 24	17.51000 +0.00	17.84	17.30	17.35	26,401
18 Apr 24	17.47000 +0.00	17.79	17.25	17.28	48,043
17 Apr 24	17.50000 +0.00	18.40	17.26	18.25	45,630
16 Apr 24	18.43000 +0.00	18.69	17.86	17.88	28,485
15 Apr 24	17.80000 +0.00	18.03	17.72	18.00	35,879
12 Apr 24	18.01000 +0.00	18.59	17.50	17.50	37,086
11 Apr 24	17.57000 +0.00	17.82	17.24	17.59	21,399
10 Apr 24	17.52000 +0.00	17.83	17.39	17.43	42,664
09 Apr 24	18.08000 +0.00	18.24	17.83	18.02	20,359
08 Apr 24	17.81000 +0.00	18.04	17.37	17.77	27,837
05 Apr 24	17.95000 +0.00	18.02	17.64	17.64	40,246
04 Apr 24	17.70000 +0.00	18.79	17.61	18.36	40,028
03 Apr 24	18.15000 +0.00	18.64	18.04	18.15	23,160
02 Apr 24	17.90000 +0.00	18.15	17.39	18.13	61,185
01 Apr 24	18.48000 +0.00	18.88	18.16	18.88	30,319
28 Mar 24	18.56000 +0.00	18.94	18.45	18.50	22,131
27 Mar 24	18.55000 +0.00	18.63	17.86	17.91	28,357
26 Mar 24	17.87000 +0.00	18.05	17.51	17.67	36,144
25 Mar 24	17.64000 +0.00	18.33	17.50	18.26	41,836
22 Mar 24	18.27000 +0.00	18.67	17.76	18.50	36,689
21 Mar 24	18.50000 +0.00	18.78	18.18	18.44	47,636
20 Mar 24	18.47000 +0.00	18.54	17.67	17.94	47,751
19 Mar 24	18.02000 +0.00	18.15	17.46	17.46	35,286
18 Mar 24	17.73000 +0.00	18.12	17.50	17.82	57,324
15 Mar 24	17.92000 +0.00	18.23	17.67	17.82	64,226
14 Mar 24	17.99000 +0.00	18.46	17.75	17.95	64,597
13 Mar 24	18.04000 +0.00	18.82	18.00	18.47	44,159
12 Mar 24	18.66000 +0.00	18.73	18.48	18.57	73,371
11 Mar 24	18.60000 +0.00	19.01	18.40	18.58	64,461
08 Mar 24	18.89000 +0.00	19.35	18.65	18.95	37,116
07 Mar 24	18.79000 +0.00	19.01	18.59	18.67	34,705
06 Mar 24	18.65000 +0.00	18.65	17.20	18.14	116,146
05 Mar 24	18.03000 +0.00	18.10	17.59	18.03	136,232
04 Mar 24	18.46000 +0.00	18.76	17.69	18.62	62,806
01 Mar 24	18.60000 +0.00	18.88	18.13	18.80	22,376
29 Feb 24	18.90000 +0.00	19.36	18.69	19.36	84,586
28 Feb 24	18.99000 +0.00	19.18	18.31	18.31	52,938
27 Feb 24	18.78000 +0.00	19.22	18.01	18.48	57,424
26 Feb 24	18.65000 +0.00	20.49	18.23	20.00	87,514
23 Feb 24	20.49000 +0.00	21.90	20.19	21.90	48,045
22 Feb 24	21.35000 +0.00	21.74	20.83	21.62	17,064
21 Feb 24	21.72000 +0.00	22.50	21.45	22.17	20,434
20 Feb 24	21.98000 +0.00	22.11	21.38	21.38	14,709
16 Feb 24	21.84000 +0.00	22.88	21.77	22.40	21,879
15 Feb 24	22.31000 +0.00	22.31	20.94	21.14	32,987
14 Feb 24	21.12000 +0.00	21.19	20.45	20.46	15,866
13 Feb 24	20.21000 +0.00	21.94	20.00	21.44	23,656
12 Feb 24	22.26000 +0.00	22.70	21.90	22.30	22,775
09 Feb 24	22.36000 +0.00	22.78	21.88	21.98	24,691
08 Feb 24	22.14000 +0.00	22.70	21.70	21.70	15,354
07 Feb 24	21.98000 +0.00	22.34	21.41	21.50	61,924
06 Feb 24	21.33000 +0.00	22.11	20.72	22.11	20,196
05 Feb 24	21.23000 +0.00	23.10	21.14	22.77	19,077
02 Feb 24	23.30000 +0.00	24.08	23.05	23.16	12,891
01 Feb 24	23.32000 +0.00	23.95	22.40	23.32	14,297
31 Jan 24	23.12000 +0.00	24.66	23.12	24.55	18,596
30 Jan 24	24.49000 +0.00	24.90	24.06	24.12	8,219
29 Jan 24	24.53000 +0.00	24.54	23.43	23.43	15,654
26 Jan 24	23.52000 +0.00	23.72	22.52	23.17	11,479
25 Jan 24	22.79000 +0.00	23.75	22.79	23.75	9,280
24 Jan 24	23.05000 +0.00	24.52	22.85	24.47	17,838
23 Jan 24	23.92000 +0.00	24.09	23.08	24.09	14,862
22 Jan 24	23.80000 +0.00	24.03	22.73	22.75	19,292
19 Jan 24	22.57000 +0.00	23.05	22.24	22.69	13,440
18 Jan 24	22.43000 +0.00	22.88	22.15	22.15	13,517
17 Jan 24	22.35000 +0.00	22.38	20.73	20.81	25,451
16 Jan 24	21.44000 +0.00	21.58	21.07	21.58	22,666
12 Jan 24	22.02000 +0.00	23.45	21.86	22.15	27,970
11 Jan 24	21.58000 +0.00	23.07	21.31	22.19	21,028
10 Jan 24	22.38000 +0.00	24.02	21.41	23.74	23,794
09 Jan 24	22.14000 +0.00	23.41	22.06	23.41	17,689
08 Jan 24	23.90000 +0.00	24.11	23.34	23.39	16,008
05 Jan 24	23.81000 +0.00	24.76	23.15	24.08	57,351
04 Jan 24	24.23000 +0.00	25.30	23.40	23.80	58,246
03 Jan 24	23.81000 +0.00	25.99	23.66	25.34	39,602
02 Jan 24	25.43000 +0.00	27.15	25.24	27.15	30,580
29 Dec 23	27.00000 +0.00	28.37	26.73	27.56	56,009
28 Dec 23	27.95000 +0.00	28.66	26.07	27.25	30,004
27 Dec 23	27.38000 +0.00	27.49	25.64	25.73	28,151
26 Dec 23	25.43000 +0.00	25.74	24.52	24.76	20,641
22 Dec 23	25.22000 +0.00	25.44	23.88	24.02	28,704
21 Dec 23	23.98000 +0.00	25.08	23.51	24.01	37,573
20 Dec 23	23.85000 +0.00	25.40	23.68	24.78	50,658
19 Dec 23	24.54000 +0.00	25.12	23.81	24.36	49,265
18 Dec 23	24.35000 +0.00	25.19	23.86	25.12	25,319
15 Dec 23	25.11000 +0.00	26.04	24.47	26.04	66,010
14 Dec 23	25.74000 +0.00	26.35	24.98	25.00	53,874
13 Dec 23	24.86000 +0.00	25.00	23.33	24.10	58,686
12 Dec 23	23.90000 +0.00	24.14	23.55	23.61	12,670
11 Dec 23	24.06000 +0.00	24.51	23.44	23.84	27,539
08 Dec 23	23.81000 +0.00	24.63	23.52	24.60	36,494
07 Dec 23	24.60000 +0.00	24.60	23.65	23.75	28,004
06 Dec 23	23.38000 +0.00	24.44	23.10	23.44	28,918
05 Dec 23	23.31000 +0.00	23.51	22.45	22.76	26,050
04 Dec 23	22.80000 +0.00	23.00	22.01	22.01	27,247
01 Dec 23	22.33000 +0.00	22.57	21.54	21.64	39,501
30 Nov 23	21.21000 +0.00	21.47	20.96	21.47	31,558
29 Nov 23	21.54000 +0.00	22.68	21.17	22.20	40,286
28 Nov 23	21.89000 +0.00	22.33	20.81	20.81	34,573
27 Nov 23	21.17000 +0.00	21.46	20.40	20.46	21,926
24 Nov 23	20.45000 +0.00	21.00	20.34	20.78	7,239
22 Nov 23	20.97000 +0.00	21.32	20.83	21.12	24,929
21 Nov 23	20.88000 +0.00	21.15	20.49	21.03	25,030
20 Nov 23	21.34000 +0.00	21.67	21.09	21.36	32,984
17 Nov 23	21.07000 +0.00	21.36	20.81	21.14	25,960
16 Nov 23	20.89000 +0.00	21.16	20.60	21.16	25,878
15 Nov 23	21.12000 +0.00	21.56	20.50	20.50	46,933
14 Nov 23	20.50000 +0.00	21.41	19.90	21.00	71,771
13 Nov 23	20.17000 +0.00	20.33	18.80	19.00	36,429
10 Nov 23	19.18000 +0.00	19.89	18.98	19.89	31,412
09 Nov 23	19.01000 +0.00	19.34	18.70	19.34	27,005
08 Nov 23	19.31000 +0.00	19.87	18.69	19.78	27,778
07 Nov 23	19.90000 +0.00	20.14	19.46	19.64	25,324
06 Nov 23	20.14000 +0.00	21.20	19.02	19.76	62,446
03 Nov 23	19.44500 +0.00	19.48	16.70	16.92	82,135
02 Nov 23	16.47000 +0.00	16.51	15.80	15.81	43,361
01 Nov 23	15.74000 +0.00	17.09	15.65	16.80	69,182
31 Oct 23	16.89000 +0.00	17.26	16.66	16.76	45,596
30 Oct 23	16.82000 +0.00	16.99	16.20	16.78	31,730
27 Oct 23	16.69000 +0.00	17.16	16.24	16.94	58,832
26 Oct 23	17.35000 +0.00	18.17	17.05	18.17	69,733
25 Oct 23	18.04000 +0.00	18.99	17.84	18.81	51,181
24 Oct 23	19.15000 +0.00	19.93	18.60	19.69	45,319
23 Oct 23	19.49000 +0.00	19.76	18.90	19.23	32,342
20 Oct 23	19.04000 +0.00	20.72	18.87	20.33	66,863
19 Oct 23	20.25000 +0.00	21.00	19.90	20.22	47,604
18 Oct 23	20.05000 +0.00	20.70	19.64	20.23	39,702
17 Oct 23	20.60000 +0.00	21.30	19.73	20.54	62,108
16 Oct 23	20.76000 +0.00	21.04	20.25	20.25	21,460
13 Oct 23	20.19000 +0.00	20.42	19.62	20.17	30,004
12 Oct 23	20.14000 +0.00	20.55	19.80	20.55	32,244
11 Oct 23	20.58000 +0.00	21.06	19.89	21.06	37,516
10 Oct 23	21.10000 +0.00	21.56	20.50	20.50	35,676
09 Oct 23	19.72000 +0.00	20.15	19.63	19.74	26,396
06 Oct 23	19.67000 +0.00	20.29	19.33	19.52	29,890
05 Oct 23	19.70000 +0.00	19.84	18.25	19.10	60,197
04 Oct 23	19.03000 +0.00	19.66	18.93	19.50	50,688
03 Oct 23	19.23000 +0.00	19.92	19.03	19.55	28,382
02 Oct 23	19.81000 +0.00	20.21	19.37	20.14	20,495
29 Sep 23	20.41000 +0.00	20.92	20.04	20.34	23,507
28 Sep 23	19.99000 +0.00	20.27	19.30	19.36	34,097
27 Sep 23	19.11000 +0.00	19.49	18.77	18.92	30,796
26 Sep 23	19.26000 +0.00	19.35	18.84	19.27	66,156
25 Sep 23	19.42000 +0.00	20.11	19.00	19.82	48,832
22 Sep 23	19.76000 +0.00	20.16	19.05	19.55	44,107
21 Sep 23	19.55000 +0.00	19.76	19.04	19.37	30,729
20 Sep 23	19.66000 +0.00	20.45	19.43	20.38	46,435
19 Sep 23	20.52000 +0.00	22.83	20.08	22.67	26,526
18 Sep 23	22.36000 +0.00	23.36	22.36	23.30	24,973
15 Sep 23	23.16000 +0.00	23.41	21.93	22.86	53,931
14 Sep 23	22.77000 +0.00	22.85	21.81	22.03	28,565
13 Sep 23	21.91000 +0.00	22.78	20.97	21.01	39,795
12 Sep 23	20.96000 +0.00	21.06	20.27	20.27	27,090
11 Sep 23	20.55000 +0.00	20.87	19.79	20.57	18,697
08 Sep 23	20.10000 +0.00	20.27	19.41	19.96	25,661
07 Sep 23	19.78000 +0.00	20.73	19.64	19.92	55,921
06 Sep 23	20.29000 +0.00	21.42	19.39	21.21	50,601
05 Sep 23	21.62000 +0.00	24.40	21.22	24.40	42,383
01 Sep 23	24.51000 +0.00	24.62	23.55	23.81	46,069
31 Aug 23	23.65000 +0.00	24.48	23.39	23.90	51,961
30 Aug 23	23.75000 +0.00	24.17	23.64	23.93	22,612
29 Aug 23	23.89000 +0.00	23.89	22.39	22.74	35,996
28 Aug 23	22.67000 +0.00	23.21	22.00	22.83	27,174
25 Aug 23	22.74000 +0.00	24.60	22.59	24.60	76,594
24 Aug 23	24.47000 +0.00	24.60	22.47	23.36	72,553
23 Aug 23	23.09000 +0.00	23.13	21.43	21.59	48,391
22 Aug 23	21.27000 +0.00	21.65	20.73	20.97	39,933
21 Aug 23	20.74000 +0.00	20.83	19.55	20.16	35,852
18 Aug 23	20.12000 +0.00	20.48	19.04	19.08	44,419
17 Aug 23	19.51000 +0.00	21.45	18.91	21.45	90,561
16 Aug 23	21.42000 +0.00	21.65	20.47	20.87	32,572
15 Aug 23	20.77000 +0.00	21.09	20.57	20.88	31,325
14 Aug 23	20.91000 +0.00	21.03	20.18	20.31	19,768
11 Aug 23	20.48000 +0.00	20.87	20.10	20.26	26,781
10 Aug 23	20.70000 +0.00	20.98	20.18	20.51	46,722
09 Aug 23	20.53000 +0.00	21.33	20.42	20.99	76,805
08 Aug 23	21.15000 +0.00	23.18	21.00	22.99	52,388
07 Aug 23	23.43000 +0.00	24.27	23.28	24.19	69,887
04 Aug 23	24.09000 +0.00	26.45	23.75	25.95	41,953
03 Aug 23	26.33000 +0.00	27.25	25.43	26.51	37,201
02 Aug 23	26.99000 +0.00	30.44	26.50	30.23	53,766
01 Aug 23	30.70000 +0.00	31.62	29.96	30.77	51,678
31 Jul 23	30.89000 +0.00	31.18	29.04	29.04	27,812
28 Jul 23	28.87000 +0.00	29.20	28.42	29.04	25,994
27 Jul 23	28.72000 +0.00	29.42	28.46	29.16	31,954
26 Jul 23	28.72000 +0.00	29.39	28.07	28.07	29,421
25 Jul 23	28.28000 +0.00	28.56	27.91	28.41	30,108
24 Jul 23	28.37000 +0.00	28.90	27.24	27.69	40,457
21 Jul 23	27.69000 +0.00	28.38	27.21	28.28	24,692
20 Jul 23	28.14000 +0.00	29.63	27.49	29.63	22,006
19 Jul 23	29.99000 +0.00	30.80	29.61	30.14	37,567
18 Jul 23	30.07000 +0.00	30.68	29.42	30.55	27,502
17 Jul 23	30.48000 +0.00	30.92	29.79	29.94	28,928
14 Jul 23	29.86000 +0.00	30.26	29.61	29.87	23,084
13 Jul 23	29.89000 +0.00	30.52	29.64	30.00	32,334
12 Jul 23	29.90000 +0.00	30.56	29.47	30.51	40,635
11 Jul 23	30.10000 +0.00	30.24	29.04	29.53	32,758
10 Jul 23	29.51000 +0.00	31.00	29.26	30.84	51,346
07 Jul 23	30.87000 +0.00	30.96	29.48	29.67	95,418
06 Jul 23	29.88000 +0.00	30.00	28.27	28.71	75,264
05 Jul 23	28.77000 +0.00	29.15	28.37	28.50	59,919
03 Jul 23	28.68000 +0.00	28.83	27.72	27.72	32,831
30 Jun 23	27.74000 +0.00	28.24	26.87	26.98	55,331
29 Jun 23	26.78000 +0.00	26.90	25.23	25.23	41,739
28 Jun 23	25.16000 +0.00	26.01	24.41	24.99	181,604
27 Jun 23	25.09000 +0.00	25.34	24.10	25.17	74,384
26 Jun 23	25.09000 +0.00	28.32	24.71	27.92	99,368
23 Jun 23	28.00000 +0.00	28.85	27.41	27.41	279,188
22 Jun 23	27.96000 +0.00	28.44	27.10	28.10	52,097
21 Jun 23	28.31000 +0.00	30.83	28.31	30.82	41,469
20 Jun 23	30.88000 +0.00	33.00	30.77	31.49	84,826
16 Jun 23	31.39000 +0.00	31.39	29.39	29.91	76,403
15 Jun 23	29.43000 +0.00	31.36	29.20	29.53	57,462
14 Jun 23	29.96000 +0.00	32.95	29.87	32.92	46,124
13 Jun 23	32.80000 +0.00	33.44	32.48	32.69	51,957
12 Jun 23	32.31000 +0.00	32.80	30.80	31.10	37,660
09 Jun 23	30.80000 +0.00	31.22	30.08	30.66	36,885
08 Jun 23	30.72000 +0.00	30.94	29.70	30.49	39,968
07 Jun 23	30.42000 +0.00	31.64	29.76	30.97	60,732
06 Jun 23	30.71000 +0.00	31.59	30.51	30.70	58,065
05 Jun 23	30.81000 +0.00	31.90	30.69	31.90	43,241
02 Jun 23	32.18000 +0.00	32.19	30.92	31.14	65,321
01 Jun 23	30.74000 +0.00	31.41	30.43	30.82	77,978
31 May 23	31.10000 +0.00	32.80	30.47	32.15	323,221
30 May 23	32.31000 +0.00	33.16	31.80	31.91	60,255
26 May 23	31.64000 +0.00	32.69	30.85	30.94	67,313
25 May 23	31.07000 +0.00	31.16	30.06	30.06	45,663
24 May 23	29.81000 +0.00	30.05	28.87	29.77	47,997
23 May 23	30.26000 +0.00	31.89	30.10	30.60	67,679
22 May 23	30.55000 +0.00	31.33	30.09	30.40	53,042
19 May 23	30.70000 +0.00	31.42	30.09	31.42	68,821
18 May 23	30.76000 +0.00	31.10	28.36	28.88	130,336
17 May 23	28.82000 +0.00	28.90	26.81	26.81	94,029
16 May 23	26.67000 +0.00	26.74	24.90	26.62	91,308
15 May 23	26.66000 +0.00	26.96	24.43	24.43	71,350
12 May 23	24.46000 +0.00	26.44	24.28	26.14	154,896
11 May 23	26.20000 +0.00	31.40	26.00	27.67	328,444
10 May 23	27.32000 +0.00	32.30	24.25	24.25	683,727
09 May 23	24.06000 +0.00	26.51	17.66	26.51	622,395
08 May 23	26.85000 +0.00	27.94	26.30	27.45	125,569
05 May 23	27.41000 +0.00	28.80	23.29	23.59	213,518
04 May 23	22.78000 +0.00	23.11	22.29	22.29	59,916
03 May 23	22.41000 +0.00	23.81	21.90	22.14	67,537
02 May 23	22.11000 +0.00	22.34	20.81	21.66	77,912
01 May 23	21.61000 +0.00	22.49	20.61	22.40	55,833
28 Apr 23	22.39000 +0.00	23.72	22.31	23.56	49,635
27 Apr 23	23.54000 +0.00	23.95	22.53	22.62	62,570
26 Apr 23	22.57000 +0.00	22.69	21.15	22.32	72,888
25 Apr 23	22.11000 +0.00	23.09	21.70	21.90	58,104
24 Apr 23	22.03000 +0.00	22.75	21.13	22.19	52,887
21 Apr 23	22.20000 +0.00	22.41	20.75	20.80	109,561
20 Apr 23	20.83000 +0.00	20.90	19.83	20.37	58,930
19 Apr 23	20.49000 +0.00	21.22	20.00	20.32	63,319
18 Apr 23	20.52000 +0.00	20.63	19.30	19.45	47,693
17 Apr 23	19.29000 +0.00	19.43	18.61	19.03	45,499
14 Apr 23	19.12000 +0.00	19.59	18.52	19.59	111,088
13 Apr 23	19.64000 +0.00	20.11	18.29	18.38	69,850
12 Apr 23	18.24000 +0.00	18.36	18.00	18.14	68,185
11 Apr 23	18.05000 +0.00	18.15	17.21	17.30	67,944
10 Apr 23	17.28000 +0.00	17.86	16.79	17.00	62,001
06 Apr 23	17.10000 +0.00	17.16	16.41	16.57	88,329
05 Apr 23	16.79000 +0.00	17.09	16.50	17.04	68,763
04 Apr 23	17.02000 +0.00	17.90	16.03	17.90	170,598
03 Apr 23	17.90000 +0.00	19.84	17.75	19.23	106,485
31 Mar 23	19.45000 +0.00	19.49	18.48	18.69	126,125
30 Mar 23	18.72000 +0.00	19.72	18.00	19.52	157,138
29 Mar 23	19.37000 +0.00	21.12	19.05	20.98	122,825
28 Mar 23	20.95000 +0.00	23.26	20.79	23.26	65,503
27 Mar 23	23.36000 +0.00	24.99	23.23	24.87	82,427
24 Mar 23	24.79000 +0.00	25.55	24.31	24.31	43,575
23 Mar 23	24.34000 +0.00	24.47	23.41	23.41	53,048
22 Mar 23	23.26000 +0.00	24.27	23.13	23.29	42,137
21 Mar 23	23.28000 +0.00	23.38	22.18	22.62	43,433
20 Mar 23	22.36000 +0.00	22.97	22.18	22.97	72,595
17 Mar 23	22.85000 +0.00	23.93	22.85	23.68	82,319
16 Mar 23	23.86000 +0.00	25.02	23.73	23.96	68,303
15 Mar 23	24.12000 +0.00	24.18	22.03	22.25	59,559
14 Mar 23	22.66000 +0.00	23.57	22.23	23.57	100,565
13 Mar 23	23.16000 +0.00	23.58	22.01	22.27	81,023
10 Mar 23	22.55000 +0.00	23.05	22.19	23.05	72,920
09 Mar 23	23.17000 +0.00	23.70	22.72	23.34	56,424
08 Mar 23	23.53000 +0.00	23.59	22.35	22.63	34,762
07 Mar 23	22.53000 +0.00	23.31	22.22	23.14	46,865
06 Mar 23	23.07000 +0.00	24.35	22.97	23.76	70,561
03 Mar 23	23.90000 +0.00	24.05	21.87	21.96	151,562
02 Mar 23	21.75000 +0.00	22.07	20.88	21.36	152,994
01 Mar 23	21.66000 +0.00	23.86	21.58	23.21	142,573
28 Feb 23	23.12000 +0.00	23.82	22.91	23.20	130,795
27 Feb 23	23.39000 +0.00	24.43	23.20	24.43	119,745
24 Feb 23	24.24000 +0.00	24.85	23.47	24.85	158,992
23 Feb 23	25.08000 +0.00	26.81	25.00	26.15	118,506
22 Feb 23	25.64000 +0.00	29.59	25.60	29.42	126,844
21 Feb 23	29.59000 +0.00	30.05	28.87	29.81	118,437
17 Feb 23	30.28000 +0.00	33.38	29.84	33.38	55,150
16 Feb 23	33.17000 +0.00	35.66	33.15	35.12	67,552
15 Feb 23	35.99000 +0.00	36.13	33.31	33.70	49,811
14 Feb 23	33.84000 +0.00	34.44	33.25	33.25	42,063
13 Feb 23	33.89000 +0.00	34.75	32.98	33.08	42,437
10 Feb 23	33.32000 +0.00	33.45	31.62	32.62	63,064
09 Feb 23	32.66000 +0.00	35.33	32.66	34.27	46,938
08 Feb 23	33.55000 +0.00	33.84	33.06	33.23	40,962
07 Feb 23	33.77000 +0.00	34.40	32.92	34.10	42,089
06 Feb 23	34.33000 +0.00	36.79	34.24	35.82	63,035
03 Feb 23	36.30000 +0.00	36.62	34.13	34.15	69,521
02 Feb 23	34.48000 +0.00	35.99	33.66	34.11	175,331
01 Feb 23	33.50000 +0.00	33.59	32.26	33.28	127,597
31 Jan 23	33.17000 +0.00	33.96	32.41	32.41	83,924
30 Jan 23	32.29000 +0.00	33.35	31.29	32.45	58,121
27 Jan 23	33.09000 +0.00	34.06	32.48	33.87	61,066
26 Jan 23	33.82000 +0.00	34.79	33.56	34.71	22,674
25 Jan 23	34.66000 +0.00	35.65	34.38	35.65	26,298
24 Jan 23	35.70000 +0.00	36.95	35.41	35.67	34,651
23 Jan 23	36.33000 +0.00	36.34	34.75	35.01	29,439
20 Jan 23	35.03000 +0.00	35.65	34.53	35.10	37,741
19 Jan 23	34.78000 +0.00	34.86	33.06	33.46	40,550
18 Jan 23	33.66000 +0.00	34.40	33.01	34.15	25,921
17 Jan 23	33.70000 +0.00	35.13	33.40	34.34	50,204
13 Jan 23	34.38000 +0.00	34.42	32.50	32.50	42,686
12 Jan 23	32.51000 +0.00	32.89	30.79	32.72	49,632
11 Jan 23	32.72000 +0.00	34.28	32.13	33.53	33,743
10 Jan 23	33.90000 +0.00	37.30	33.87	36.95	67,892
09 Jan 23	36.95000 +0.00	38.00	33.15	33.15	87,028
06 Jan 23	33.06000 +0.00	33.40	31.61	32.70	49,555
05 Jan 23	32.06000 +0.00	34.37	32.02	34.24	42,247
04 Jan 23	34.36000 +0.00	34.71	32.94	33.54	34,831
03 Jan 23	33.25000 +0.00	34.80	32.64	34.52	28,185
30 Dec 22	33.92000 +0.00	34.66	33.29	33.29	30,123
29 Dec 22	33.75000 +0.00	33.89	31.86	31.86	30,303
28 Dec 22	31.74000 +0.00	32.27	31.50	32.06	19,732
27 Dec 22	32.00000 +0.00	32.53	31.78	32.53	20,234
23 Dec 22	32.27000 +0.00	32.43	31.72	31.91	25,036
22 Dec 22	31.99000 +0.00	32.15	31.19	31.59	44,243
21 Dec 22	32.02000 +0.00	33.18	31.78	32.47	35,343
20 Dec 22	31.90000 +0.00	32.32	31.16	31.16	31,946
19 Dec 22	31.07000 +0.00	31.20	29.22	30.55	47,244
16 Dec 22	31.00000 +0.00	31.65	30.75	30.77	43,515
15 Dec 22	31.27000 +0.00	31.95	31.17	31.75	22,893
14 Dec 22	32.15000 +0.00	33.00	31.88	33.00	24,666
13 Dec 22	32.60000 +0.00	35.49	32.43	34.66	31,006
12 Dec 22	33.10000 +0.00	33.26	31.75	31.75	130,252
09 Dec 22	31.67000 +0.00	32.15	30.78	31.41	22,383
08 Dec 22	31.65000 +0.00	32.43	30.41	30.41	31,792
07 Dec 22	30.31000 +0.00	30.46	29.80	30.15	28,746
06 Dec 22	30.27000 +0.00	30.61	29.33	30.61	35,764
05 Dec 22	30.74000 +0.00	32.28	30.51	31.17	34,302
02 Dec 22	31.33000 +0.00	31.65	30.39	30.59	22,910
01 Dec 22	31.03000 +0.00	31.91	30.63	30.64	44,909
30 Nov 22	30.70000 +0.00	31.45	28.10	28.10	102,360
29 Nov 22	28.26000 +0.00	29.87	28.01	29.33	40,669
28 Nov 22	29.26000 +0.00	30.92	28.88	30.78	34,045
25 Nov 22	31.10000 +0.00	33.45	31.10	33.22	17,519
23 Nov 22	32.44000 +0.00	32.63	30.54	30.55	22,913
22 Nov 22	31.67000 +0.00	31.96	30.11	30.11	24,757
21 Nov 22	30.10000 +0.00	31.07	29.22	31.07	37,822
18 Nov 22	30.81000 +0.00	33.07	30.55	32.68	30,948
17 Nov 22	31.99000 +0.00	32.53	31.12	31.70	39,461
16 Nov 22	31.99000 +0.00	32.34	31.50	32.34	27,099
15 Nov 22	32.82000 +0.00	35.72	32.56	34.07	33,727
14 Nov 22	33.43000 +0.00	35.65	33.43	35.60	33,788
11 Nov 22	35.87000 +0.00	37.40	35.49	35.63	36,858
10 Nov 22	35.63000 +0.00	35.81	33.40	33.40	55,438
09 Nov 22	32.23000 +0.00	33.65	32.15	33.65	61,280
08 Nov 22	33.65000 +0.00	34.53	32.02	32.26	58,833
07 Nov 22	33.01000 +0.00	33.60	30.05	33.60	106,668
04 Nov 22	33.35000 +0.00	42.49	32.51	42.44	119,921
03 Nov 22	42.07000 +0.00	42.48	40.94	41.51	25,178
02 Nov 22	42.04000 +0.00	44.46	42.04	44.46	35,714
01 Nov 22	44.46000 +0.00	45.41	44.27	45.25	27,466
31 Oct 22	44.95000 +0.00	45.25	44.30	44.53	52,564
28 Oct 22	44.95000 +0.00	45.15	43.57	43.89	37,414
27 Oct 22	43.39000 +0.00	44.65	43.23	44.09	23,306
26 Oct 22	43.75000 +0.00	45.36	43.75	44.88	23,509
25 Oct 22	45.06000 +0.00	45.69	44.98	45.59	29,107
24 Oct 22	45.72000 +0.00	47.15	45.43	46.49	25,310
21 Oct 22	46.71000 +0.00	47.03	44.38	44.82	31,433
20 Oct 22	44.43000 +0.00	47.35	44.16	46.69	42,457
19 Oct 22	46.75000 +0.00	46.92	45.39	46.38	39,726
18 Oct 22	45.53000 +0.00	46.55	45.01	45.92	34,011
17 Oct 22	45.22000 +0.00	46.02	44.46	44.46	40,794
14 Oct 22	43.54000 +0.00	44.94	43.33	43.84	46,352
13 Oct 22	43.78000 +0.00	44.42	40.57	40.57	58,270
12 Oct 22	41.46000 +0.00	41.96	39.81	39.81	44,982
11 Oct 22	40.23000 +0.00	41.78	39.89	40.10	66,674
10 Oct 22	40.59000 +0.00	40.59	39.34	40.23	30,469
07 Oct 22	40.09000 +0.00	40.73	39.73	40.06	48,339
06 Oct 22	40.56000 +0.00	41.50	40.25	40.55	36,335
05 Oct 22	40.54000 +0.00	40.94	39.83	40.00	24,956
04 Oct 22	40.28000 +0.00	40.50	38.66	38.66	46,221
03 Oct 22	38.40000 +0.00	38.40	37.06	37.46	43,095
30 Sep 22	37.41000 +0.00	40.30	37.34	40.30	40,165
29 Sep 22	39.42000 +0.00	40.33	39.17	40.33	31,219
28 Sep 22	41.00000 +0.00	41.18	39.87	39.98	57,376
27 Sep 22	39.85000 +0.00	40.44	39.30	40.16	40,154
26 Sep 22	39.90000 +0.00	40.20	38.18	38.18	32,824
23 Sep 22	39.72000 +0.00	40.00	39.09	39.23	26,768
22 Sep 22	39.92000 +0.00	40.11	38.96	39.54	20,762
21 Sep 22	39.61000 +0.00	40.38	39.38	39.49	35,278
20 Sep 22	39.49000 +0.00	39.72	39.01	39.32	15,922
19 Sep 22	40.04000 +0.00	40.76	39.47	39.97	56,722
16 Sep 22	40.18000 +0.00	42.79	40.05	41.90	46,131
15 Sep 22	42.29000 +0.00	44.09	42.07	42.97	29,296
14 Sep 22	43.19000 +0.00	43.87	43.02	43.11	26,657
13 Sep 22	43.36000 +0.00	44.93	43.03	44.08	34,165
12 Sep 22	45.18000 +0.00	45.49	43.91	44.85	16,015
09 Sep 22	44.68000 +0.00	44.90	44.26	44.49	28,322
08 Sep 22	44.13000 +0.00	44.77	43.77	44.43	20,607
07 Sep 22	44.22000 +0.00	46.70	43.62	44.11	35,754
06 Sep 22	44.19000 +0.00	45.29	44.19	45.29	16,900
02 Sep 22	44.81000 +0.00	46.05	44.52	46.05	20,274
01 Sep 22	46.00000 +0.00	46.72	45.27	46.39	27,322
31 Aug 22	46.99000 +0.00	47.53	46.48	47.35	113,687
30 Aug 22	47.49000 +0.00	48.50	46.91	48.18	21,030
29 Aug 22	48.17000 +0.00	50.47	47.76	47.76	20,705
26 Aug 22	49.50000 +0.00	52.19	49.50	51.31	27,064
25 Aug 22	51.93000 +0.00	52.03	49.74	50.57	29,052
24 Aug 22	50.39000 +0.00	51.53	49.43	49.90	25,354
23 Aug 22	49.79000 +0.00	52.20	49.78	52.20	22,217
22 Aug 22	51.98000 +0.00	52.31	51.26	51.74	34,921
19 Aug 22	52.47000 +0.00	53.07	51.47	53.07	19,141
18 Aug 22	53.61000 +0.00	54.53	52.83	53.90	29,486
17 Aug 22	54.06000 +0.00	54.30	51.63	53.13	24,145
16 Aug 22	53.94000 +0.00	54.09	51.54	52.28	27,080
15 Aug 22	52.22000 +0.00	52.26	50.86	51.53	25,194
12 Aug 22	51.51000 +0.00	52.05	50.81	52.05	31,340
11 Aug 22	51.89000 +0.00	53.75	51.74	52.59	39,781
10 Aug 22	52.78000 +0.00	52.89	50.15	51.72	32,306
09 Aug 22	50.53000 +0.00	53.21	47.00	47.35	81,683
08 Aug 22	46.88000 +0.00	47.26	45.81	45.81	63,832
05 Aug 22	45.38000 +0.00	45.76	44.70	44.85	31,972
04 Aug 22	45.49000 +0.00	46.04	44.76	46.04	23,591
03 Aug 22	46.29000 +0.00	46.49	45.33	45.64	18,631
02 Aug 22	45.81000 +0.00	47.10	45.63	46.74	21,447
01 Aug 22	46.64000 +0.00	46.75	45.97	46.07	26,026
29 Jul 22	46.27000 +0.00	46.49	45.52	45.73	22,298
28 Jul 22	46.33000 +0.00	46.48	45.31	46.28	22,219
27 Jul 22	46.30000 +0.00	46.70	44.80	44.95	32,071
26 Jul 22	44.60000 +0.00	46.74	44.41	46.70	38,121
25 Jul 22	46.70000 +0.00	47.66	46.46	47.66	42,993
22 Jul 22	47.79000 +0.00	47.88	46.90	47.47	38,746
21 Jul 22	47.31000 +0.00	47.33	45.52	46.95	31,090
20 Jul 22	47.43000 +0.00	48.13	47.19	47.19	70,081
19 Jul 22	46.93000 +0.00	47.10	44.58	44.93	50,938
18 Jul 22	43.91000 +0.00	44.95	43.85	44.75	25,412
15 Jul 22	44.42000 +0.00	44.74	42.75	43.44	37,115
14 Jul 22	42.21000 +0.00	43.27	41.98	43.27	19,042
13 Jul 22	44.08000 +0.00	44.41	43.39	44.36	24,478
12 Jul 22	45.09000 +0.00	46.34	45.01	45.84	30,632
11 Jul 22	46.08000 +0.00	46.93	45.41	46.93	39,656
08 Jul 22	47.58000 +0.00	47.99	45.18	45.29	69,344
07 Jul 22	45.44000 +0.00	48.47	45.33	47.57	45,026
06 Jul 22	47.35000 +0.00	47.75	45.07	45.54	69,035
05 Jul 22	45.23000 +0.00	45.33	43.03	43.87	43,727
01 Jul 22	44.47000 +0.00	45.48	43.51	44.40	44,315
30 Jun 22	44.51000 +0.00	45.00	42.67	43.12	247,222
29 Jun 22	43.81000 +0.00	44.29	41.25	41.30	203,972
28 Jun 22	40.97500 +0.00	41.50	40.00	40.24	154,345
27 Jun 22	39.87000 +0.00	40.81	38.04	40.74	196,201
24 Jun 22	40.53000 +0.00	41.63	39.06	41.02	250,385
23 Jun 22	40.97000 +0.00	41.10	39.66	40.30	105,967
22 Jun 22	39.83000 +0.00	41.30	39.31	39.96	77,557
21 Jun 22	41.00000 +0.00	43.10	40.61	42.39	100,421
17 Jun 22	41.97000 +0.00	43.47	41.15	43.36	171,880
16 Jun 22	43.47000 +0.00	46.09	43.13	45.90	73,798
15 Jun 22	46.55000 +0.00	47.44	44.95	46.73	86,519
14 Jun 22	45.99000 +0.00	47.91	45.55	46.47	111,859
13 Jun 22	46.52000 +0.00	47.17	45.71	45.97	102,051
10 Jun 22	47.30000 +0.00	47.96	46.46	47.96	33,707
09 Jun 22	48.74000 +0.00	49.20	48.57	48.70	32,237
08 Jun 22	49.66000 +0.00	51.43	49.23	50.22	43,511
07 Jun 22	50.80000 +0.00	50.84	49.67	49.67	50,116
06 Jun 22	50.23000 +0.00	50.68	49.56	50.43	51,995
03 Jun 22	50.22000 +0.00	52.55	49.96	50.53	53,943
02 Jun 22	51.05000 +0.00	52.20	49.22	49.22	73,362
01 Jun 22	49.17000 +0.00	49.37	47.88	48.64	84,093
31 May 22	48.42000 +0.00	48.90	48.12	48.65	68,795
27 May 22	48.99000 +0.00	49.17	47.37	47.37	51,511
26 May 22	46.90000 +0.00	47.36	45.10	45.81	56,580
25 May 22	44.59000 +0.00	44.91	43.02	43.02	35,651
24 May 22	43.42000 +0.00	43.93	42.47	42.98	74,446
23 May 22	43.39000 +0.00	45.78	43.23	45.48	76,291
20 May 22	44.66000 +0.00	47.30	44.53	47.30	49,937
19 May 22	47.08000 +0.00	47.50	45.18	45.28	80,717
18 May 22	45.59000 +0.00	48.72	45.43	48.34	45,531
17 May 22	49.16000 +0.00	49.29	47.40	48.16	76,204
16 May 22	47.22000 +0.00	48.54	46.67	47.50	52,993
13 May 22	47.83000 +0.00	49.29	47.62	47.95	53,308
12 May 22	47.23000 +0.00	48.74	46.20	46.43	47,962
11 May 22	47.67000 +0.00	50.73	47.46	49.96	80,110
10 May 22	50.22000 +0.00	51.13	49.38	50.98	54,929
09 May 22	50.49000 +0.00	51.25	48.67	49.90	59,535
06 May 22	50.40000 +0.00	54.25	48.47	54.25	168,698
05 May 22	54.18000 +0.00	55.95	52.89	55.95	81,787
04 May 22	56.75000 +0.00	56.87	54.07	55.70	63,825
03 May 22	55.69000 +0.00	57.67	55.12	57.09	39,055
02 May 22	57.36000 +0.00	57.84	55.10	57.40	87,267
29 Apr 22	57.62000 +0.00	61.40	57.35	61.40	50,809
28 Apr 22	61.16000 +0.00	61.41	58.78	60.26	41,150
27 Apr 22	59.64000 +0.00	61.45	58.98	61.30	104,746
26 Apr 22	61.02000 +0.00	64.49	60.96	64.49	84,221
25 Apr 22	64.79000 +0.00	65.27	63.92	64.23	61,416
22 Apr 22	64.43000 +0.00	65.17	64.25	65.17	44,608
21 Apr 22	65.56000 +0.00	66.51	65.29	66.51	45,366
20 Apr 22	65.78000 +0.00	66.43	65.05	65.58	50,121
19 Apr 22	65.57000 +0.00	65.83	63.84	64.61	33,859
18 Apr 22	63.84000 +0.00	65.00	63.24	64.78	24,135
14 Apr 22	65.17000 +0.00	65.83	64.40	65.83	24,811
13 Apr 22	65.45000 +0.00	65.74	64.72	64.91	42,841
12 Apr 22	65.79000 +0.00	67.65	65.50	66.43	22,195
11 Apr 22	66.00000 +0.00	66.83	65.36	65.55	28,812
08 Apr 22	66.04000 +0.00	68.52	66.04	67.95	30,361
07 Apr 22	68.63000 +0.00	68.78	66.61	67.51	44,817
06 Apr 22	68.07000 +0.00	68.35	67.00	68.00	31,373
05 Apr 22	68.22000 +0.00	70.65	68.16	69.33	34,086
04 Apr 22	69.50000 +0.00	70.09	68.78	68.87	24,406
01 Apr 22	69.73000 +0.00	69.94	67.58	68.43	31,621
31 Mar 22	68.30000 +0.00	70.60	67.94	70.16	76,055
30 Mar 22	70.34000 +0.00	72.40	69.85	71.59	38,994
29 Mar 22	72.03000 +0.00	72.98	71.09	71.35	43,190
28 Mar 22	70.62000 +0.00	70.88	69.71	69.81	28,207
25 Mar 22	70.13000 +0.00	70.42	69.77	69.80	15,654
24 Mar 22	69.86000 +0.00	70.11	68.81	69.03	20,441
23 Mar 22	69.08000 +0.00	69.92	68.79	69.52	28,230
22 Mar 22	69.63000 +0.00	70.46	68.08	68.33	34,008
21 Mar 22	68.50000 +0.00	70.49	68.12	70.11	33,775
18 Mar 22	70.23000 +0.00	70.50	67.63	69.12	45,240
17 Mar 22	69.34000 +0.00	69.79	68.07	68.97	26,216
16 Mar 22	68.47000 +0.00	68.76	67.16	67.40	29,429
15 Mar 22	66.72000 +0.00	66.98	65.05	65.35	36,437
14 Mar 22	65.13000 +0.00	65.67	64.01	64.32	33,950
11 Mar 22	64.18000 +0.00	65.48	63.96	65.48	13,237
10 Mar 22	65.08000 +0.00	66.00	63.49	64.81	23,748
09 Mar 22	65.84000 +0.00	66.54	65.05	65.05	48,494
08 Mar 22	63.94000 +0.00	65.80	62.90	62.90	68,452
07 Mar 22	62.95000 +0.00	64.83	62.34	64.80	67,899
04 Mar 22	64.44000 +0.00	66.63	64.33	66.63	33,910
03 Mar 22	67.31000 +0.00	68.10	66.43	67.95	31,277
02 Mar 22	67.87000 +0.00	68.27	66.39	66.39	22,348
01 Mar 22	65.87000 +0.00	67.82	65.34	66.08	132,290
28 Feb 22	67.18000 +0.00	67.70	65.05	66.51	39,441
25 Feb 22	67.30000 +0.00	68.63	66.33	68.13	29,733
24 Feb 22	68.02000 +0.00	69.07	66.92	68.50	45,873
23 Feb 22	69.62000 +0.00	71.06	69.34	70.75	29,173
22 Feb 22	70.20000 +0.00	73.09	69.67	72.44	30,175
18 Feb 22	72.70000 +0.00	74.77	72.15	74.27	48,156
17 Feb 22	74.64000 +0.00	77.15	74.55	76.88	24,670
16 Feb 22	77.50000 +0.00	77.70	76.25	77.31	22,615
15 Feb 22	77.66000 +0.00	78.49	77.11	77.11	41,501
14 Feb 22	76.81000 +0.00	78.40	76.11	76.63	29,692
11 Feb 22	76.80000 +0.00	78.87	75.82	75.82	39,407
10 Feb 22	76.70000 +0.00	78.91	76.25	77.60	29,771
09 Feb 22	78.41000 +0.00	79.53	77.47	77.47	25,158
08 Feb 22	77.33000 +0.00	78.07	75.93	75.93	16,149
07 Feb 22	76.20000 +0.00	76.87	75.65	76.43	22,630
04 Feb 22	76.48000 +0.00	78.47	76.10	78.31	19,210
03 Feb 22	78.40000 +0.00	80.06	78.40	79.90	27,152
02 Feb 22	79.43000 +0.00	80.09	78.22	79.27	61,387
01 Feb 22	78.70000 +0.00	80.26	78.23	79.30	45,545
31 Jan 22	79.00000 +0.00	80.04	78.18	78.60	67,356
28 Jan 22	78.91000 +0.00	78.91	76.37	76.74	35,137
27 Jan 22	76.59000 +0.00	78.07	76.23	77.82	22,148
26 Jan 22	77.51000 +0.00	79.01	76.61	78.48	25,286
25 Jan 22	78.27000 +0.00	79.50	76.45	78.24	24,745
24 Jan 22	79.22000 +0.00	79.97	77.51	77.51	35,270
21 Jan 22	78.99000 +0.00	80.43	78.77	79.25	31,494
20 Jan 22	79.85000 +0.00	80.72	79.85	80.05	26,741
19 Jan 22	79.95000 +0.00	81.44	79.24	79.56	27,305
18 Jan 22	79.84000 +0.00	81.69	79.40	81.24	35,048
14 Jan 22	80.82000 +0.00	81.31	79.27	79.64	14,940
13 Jan 22	79.95000 +0.00	80.90	79.95	80.65	10,909
12 Jan 22	80.35000 +0.00	81.32	79.16	80.40	25,164
11 Jan 22	79.99000 +0.00	82.33	79.50	82.33	29,704
10 Jan 22	82.00000 +0.00	82.52	79.51	80.16	14,132
07 Jan 22	81.61000 +0.00	82.84	81.39	81.83	17,799
06 Jan 22	81.79000 +0.00	83.20	81.00	82.91	22,988
05 Jan 22	82.10000 +0.00	82.99	80.60	82.90	27,815
04 Jan 22	83.08000 +0.00	83.91	82.11	82.11	12,473
03 Jan 22	82.82000 +0.00	83.15	81.84	83.10	18,037
31 Dec 21	83.82000 +0.00	84.11	82.69	82.69	8,022
30 Dec 21	83.07000 +0.00	85.16	82.75	83.33	15,066
29 Dec 21	83.13000 +0.00	83.94	81.95	83.94	11,784
28 Dec 21	83.40000 +0.00	85.27	83.40	85.27	10,828
27 Dec 21	84.08000 +0.00	84.35	83.47	84.35	7,848
23 Dec 21	83.97000 +0.00	84.28	83.43	83.43	12,378
22 Dec 21	83.29000 +0.00	83.54	81.87	81.87	10,409
21 Dec 21	81.91000 +0.00	81.91	79.92	80.30	18,008
20 Dec 21	80.57000 +0.00	82.41	78.14	81.94	20,082
17 Dec 21	83.09000 +0.00	84.53	82.05	82.05	43,403
16 Dec 21	81.42000 +0.00	84.34	81.00	84.34	26,205
15 Dec 21	83.65000 +0.00	84.07	81.12	83.31	27,240
14 Dec 21	82.62000 +0.00	83.56	82.50	83.45	14,081
13 Dec 21	83.24000 +0.00	84.03	82.50	83.29	13,858
10 Dec 21	82.99000 +0.00	84.54	82.39	83.83	10,050
09 Dec 21	83.87000 +0.00	86.69	83.87	85.59	8,651
08 Dec 21	85.77000 +0.00	87.24	83.09	83.59	12,691
07 Dec 21	84.20000 +0.00	84.67	83.48	83.86	14,007
06 Dec 21	82.59000 +0.00	82.88	81.57	81.57	14,345
03 Dec 21	80.80000 +0.00	83.54	79.89	83.54	45,182
02 Dec 21	83.68000 +0.00	83.68	79.84	80.21	24,653
01 Dec 21	79.28000 +0.00	82.31	79.00	82.31	24,923
30 Nov 21	81.33000 +0.00	82.79	81.33	82.28	18,700
29 Nov 21	82.30000 +0.00	83.22	82.00	82.73	21,654
26 Nov 21	82.46000 +0.00	83.62	81.02	83.56	20,844
24 Nov 21	84.61000 +0.00	86.52	83.57	86.18	16,752
23 Nov 21	86.31000 +0.00	88.88	85.78	88.88	12,767
22 Nov 21	87.35000 +0.00	89.14	87.35	87.49	13,276
19 Nov 21	88.32000 +0.00	90.02	88.21	89.19	14,518
18 Nov 21	89.55000 +0.00	90.20	89.02	89.02	15,842
17 Nov 21	89.20000 +0.00	90.09	88.71	90.09	13,768
16 Nov 21	90.38000 +0.00	91.48	88.59	89.12	26,552
15 Nov 21	89.97000 +0.00	89.97	88.13	88.46	18,216
12 Nov 21	88.60000 +0.00	88.93	87.70	88.89	9,172
11 Nov 21	88.44000 +0.00	91.82	88.15	90.27	26,678
10 Nov 21	90.40000 +0.00	90.88	89.19	90.00	40,598
09 Nov 21	89.83000 +0.00	90.52	86.55	87.87	37,528
08 Nov 21	88.98000 +0.00	92.26	88.60	91.09	14,132
05 Nov 21	91.18000 +0.00	92.93	88.20	88.83	50,964
04 Nov 21	88.00000 +0.00	89.58	86.70	87.00	18,745
03 Nov 21	86.79000 +0.00	87.50	83.43	83.43	28,876
02 Nov 21	83.82000 +0.00	84.00	82.92	82.92	49,374
01 Nov 21	82.89000 +0.00	83.81	81.55	82.11	61,905
29 Oct 21	82.30000 +0.00	82.44	80.80	81.59	16,789
28 Oct 21	81.40000 +0.00	81.60	80.35	80.82	11,637
27 Oct 21	80.49000 +0.00	81.32	80.28	80.48	13,924
26 Oct 21	80.44000 +0.00	81.26	80.23	80.96	24,961
25 Oct 21	80.71000 +0.00	81.90	80.55	81.79	16,686
22 Oct 21	81.75000 +0.00	82.22	81.27	81.91	16,920
21 Oct 21	81.18000 +0.00	82.41	81.00	81.94	19,744
20 Oct 21	81.98000 +0.00	82.25	79.95	80.61	18,088
19 Oct 21	80.81000 +0.00	82.76	80.48	81.45	19,662
18 Oct 21	82.07000 +0.00	82.66	81.60	82.00	22,120
15 Oct 21	81.94000 +0.00	83.40	81.79	83.29	44,849
14 Oct 21	82.33000 +0.00	82.33	81.20	81.20	16,208
13 Oct 21	80.13000 +0.00	80.88	79.25	79.77	7,435
12 Oct 21	79.48000 +0.00	79.89	78.40	78.60	14,987
11 Oct 21	78.37000 +0.00	79.80	78.37	78.80	8,317
08 Oct 21	79.00000 +0.00	81.00	79.00	81.00	7,055
07 Oct 21	81.20000 +0.00	82.50	80.81	81.98	20,777
06 Oct 21	79.76000 +0.00	81.17	79.09	80.18	14,687
05 Oct 21	80.42000 +0.00	82.90	80.42	81.58	10,543
04 Oct 21	81.20000 +0.00	82.11	80.22	80.49	22,478
01 Oct 21	80.61000 +0.00	82.33	78.80	79.50	28,774
30 Sep 21	78.95000 +0.00	79.61	77.13	77.13	18,003
29 Sep 21	77.18000 +0.00	77.32	76.40	77.32	11,758
28 Sep 21	77.08000 +0.00	78.43	74.71	78.43	18,313
27 Sep 21	78.81000 +0.00	80.69	75.10	76.07	26,715
24 Sep 21	75.63000 +0.00	76.48	75.00	75.50	10,111
23 Sep 21	76.21000 +0.00	76.31	75.37	75.76	9,320
22 Sep 21	75.38000 +0.00	77.55	74.68	76.39	23,278
21 Sep 21	76.72000 +0.00	77.31	75.25	76.49	25,631
20 Sep 21	76.23000 +0.00	77.07	73.95	74.70	24,203
17 Sep 21	75.58000 +0.00	75.75	73.45	75.29	61,975
16 Sep 21	75.09000 +0.00	75.24	73.36	74.87	16,926
15 Sep 21	75.18000 +0.00	75.18	73.12	74.22	25,241
14 Sep 21	73.96000 +0.00	74.70	73.82	74.68	13,335
13 Sep 21	74.11000 +0.00	75.00	73.82	74.84	20,118
10 Sep 21	75.45000 +0.00	77.15	75.45	76.35	24,356
09 Sep 21	75.98000 +0.00	77.39	75.90	77.00	22,565
08 Sep 21	77.60000 +0.00	78.54	76.30	76.30	19,560
07 Sep 21	76.75000 +0.00	77.00	75.57	76.32	12,415
03 Sep 21	76.80000 +0.00	77.41	75.45	75.60	12,477
02 Sep 21	75.64000 +0.00	75.65	75.09	75.18	11,484
01 Sep 21	74.84000 +0.00	75.33	74.02	74.82	11,705
31 Aug 21	74.11000 +0.00	75.25	74.00	74.00	17,802
30 Aug 21	74.10000 +0.00	76.26	74.09	76.00	12,703
27 Aug 21	75.93000 +0.00	76.29	74.51	74.55	33,406
26 Aug 21	74.06000 +0.00	74.99	74.06	74.99	9,951
25 Aug 21	74.73000 +0.00	76.30	74.54	76.30	12,604
24 Aug 21	75.69000 +0.00	76.11	75.14	76.11	8,674
23 Aug 21	75.94000 +0.00	76.17	73.94	73.94	19,205
20 Aug 21	73.94000 +0.00	74.65	72.75	72.75	20,116
19 Aug 21	73.12000 +0.00	73.25	72.51	72.80	11,738
18 Aug 21	73.39000 +0.00	74.52	73.03	74.00	18,661
17 Aug 21	74.34000 +0.00	75.44	73.54	74.60	37,518
16 Aug 21	74.98000 +0.00	75.43	73.28	74.90	38,307
13 Aug 21	74.80000 +0.00	75.85	74.47	75.12	12,274
12 Aug 21	75.37000 +0.00	75.95	74.36	75.95	32,308
11 Aug 21	75.81000 +0.00	75.81	73.56	75.55	22,603
10 Aug 21	75.34000 +0.00	76.86	74.47	76.73	25,127
09 Aug 21	77.33000 +0.00	77.33	76.81	77.17	11,004
06 Aug 21	77.59000 +0.00	77.99	77.52	77.70	7,998
05 Aug 21	78.12000 +0.00	78.83	76.33	76.63	17,401
04 Aug 21	76.00000 +0.00	77.93	75.80	77.93	52,861
03 Aug 21	78.20000 +0.00	78.31	77.59	77.78	7,090
02 Aug 21	78.20000 +0.00	78.20	77.10	77.57	18,554
30 Jul 21	77.76000 +0.00	79.28	77.42	78.72	11,634
29 Jul 21	78.65000 +0.00	79.30	78.65	79.05	8,337
28 Jul 21	78.92000 +0.00	79.24	78.33	79.24	8,784
27 Jul 21	78.98000 +0.00	79.51	78.09	79.51	10,558
26 Jul 21	79.55000 +0.00	80.20	79.14	80.20	8,871
23 Jul 21	80.06000 +0.00	80.53	78.44	80.46	15,004
22 Jul 21	80.41000 +0.00	82.86	79.98	81.59	13,491
21 Jul 21	81.81000 +0.00	82.69	81.50	82.09	12,154
20 Jul 21	81.63000 +0.00	83.88	81.53	82.24	41,899
19 Jul 21	81.86000 +0.00	82.50	80.54	81.01	14,689
16 Jul 21	81.38000 +0.00	81.98	79.88	80.02	19,856
15 Jul 21	79.52000 +0.00	80.12	78.43	79.83	26,477
14 Jul 21	78.49000 +0.00	80.00	78.26	79.59	16,798
13 Jul 21	79.21000 +0.00	80.17	79.21	80.17	10,636
12 Jul 21	80.15000 +0.00	80.50	79.38	80.22	31,320
09 Jul 21	80.14000 +0.00	81.02	79.28	80.46	21,466
08 Jul 21	80.10000 +0.00	81.00	79.54	80.09	16,325
07 Jul 21	80.28000 +0.00	81.86	79.70	80.36	12,423
06 Jul 21	80.09000 +0.00	80.49	78.26	79.36	35,549
02 Jul 21	80.18000 +0.00	80.92	78.97	80.00	41,298
01 Jul 21	80.45000 +0.00	80.60	79.29	80.53	22,171
30 Jun 21	80.32000 +0.00	81.74	77.07	77.50	107,607
29 Jun 21	77.54000 +0.00	78.35	77.08	77.62	24,341
28 Jun 21	77.62000 +0.00	79.18	76.96	78.61	25,378
25 Jun 21	78.36000 +0.00	79.65	77.98	79.30	98,382
24 Jun 21	79.41000 +0.00	79.90	76.81	78.15	37,663
23 Jun 21	77.79000 +0.00	79.93	77.61	79.22	31,819
22 Jun 21	79.33000 +0.00	80.00	77.44	78.00	55,558
21 Jun 21	78.59000 +0.00	79.18	76.94	78.08	49,270
18 Jun 21	77.67000 +0.00	78.16	76.32	76.62	69,969
17 Jun 21	76.52000 +0.00	77.06	76.31	76.85	40,229
16 Jun 21	76.78000 +0.00	77.10	76.25	76.25	44,667
15 Jun 21	76.03000 +0.00	79.13	75.31	77.56	74,097
14 Jun 21	77.77000 +0.00	78.44	76.74	76.74	31,171
11 Jun 21	76.86000 +0.00	77.26	76.11	76.66	28,882
10 Jun 21	76.91000 +0.00	77.90	75.65	77.50	47,992
09 Jun 21	77.24000 +0.00	79.51	77.24	79.10	44,205
08 Jun 21	78.80000 +0.00	80.98	77.00	80.70	83,221
07 Jun 21	81.04000 +0.00	81.63	79.31	80.10	59,230
04 Jun 21	80.36000 +0.00	80.64	78.75	78.91	42,110
03 Jun 21	79.68000 +0.00	80.28	78.57	78.57	22,101
02 Jun 21	79.85000 +0.00	80.23	78.30	78.30	37,147
01 Jun 21	78.21000 +0.00	78.73	77.46	77.85	35,060
28 May 21	78.10000 +0.00	79.75	77.70	79.49	24,094
27 May 21	78.38000 +0.00	80.33	77.09	80.13	68,887
26 May 21	80.01000 +0.00	80.98	79.48	79.80	18,190
25 May 21	79.80000 +0.00	80.44	78.74	79.39	37,996
24 May 21	79.49000 +0.00	80.46	77.04	77.58	40,038
21 May 21	77.78000 +0.00	79.83	77.15	79.00	41,988
20 May 21	78.51000 +0.00	78.69	77.00	77.08	41,034
19 May 21	77.17000 +0.00	77.66	76.10	76.23	56,041
18 May 21	77.33000 +0.00	78.51	77.20	78.28	38,527
17 May 21	78.38000 +0.00	80.10	78.01	78.88	49,250
14 May 21	79.33000 +0.00	79.78	77.71	79.70	51,017
13 May 21	79.63000 +0.00	80.64	78.57	78.57	37,298
12 May 21	79.44000 +0.00	80.76	78.45	79.45	47,705
11 May 21	80.50000 +0.00	81.00	78.78	78.78	31,793
10 May 21	79.85000 +0.00	80.98	78.83	79.33	33,370
07 May 21	79.58000 +0.00	80.31	77.43	78.59	20,454
06 May 21	77.55000 +0.00	77.99	75.00	76.26	27,678
05 May 21	75.80000 +0.00	77.43	75.18	76.46	23,955
04 May 21	76.63000 +0.00	79.28	76.30	79.28	20,495
03 May 21	79.87000 +0.00	82.13	77.86	77.88	37,776
30 Apr 21	78.61000 +0.00	81.59	77.48	78.38	37,561
29 Apr 21	79.31000 +0.00	80.89	78.32	79.78	17,174
28 Apr 21	79.90000 +0.00	82.58	79.08	81.09	20,113
27 Apr 21	81.08000 +0.00	81.12	78.90	80.02	43,468
26 Apr 21	79.35000 +0.00	82.08	79.33	82.08	26,913
23 Apr 21	81.78000 +0.00	82.99	81.35	82.95	23,301
22 Apr 21	82.64000 +0.00	83.21	81.61	82.83	18,678
21 Apr 21	82.15000 +0.00	83.43	80.12	80.30	23,545
20 Apr 21	80.10000 +0.00	81.74	79.12	81.16	25,514
19 Apr 21	81.61000 +0.00	81.72	77.93	79.76	63,020
16 Apr 21	80.08000 +0.00	83.14	80.07	82.82	30,180
15 Apr 21	82.19000 +0.00	83.35	81.00	81.53	28,423
14 Apr 21	82.40000 +0.00	84.35	82.15	83.42	20,521
13 Apr 21	83.95000 +0.00	84.97	80.42	80.42	25,193
12 Apr 21	82.30000 +0.00	83.33	81.41	82.23	13,038
09 Apr 21	81.52000 +0.00	82.13	79.44	79.69	23,116
08 Apr 21	80.33000 +0.00	80.40	76.60	76.60	38,893
07 Apr 21	76.94000 +0.00	79.90	76.48	79.90	29,537
06 Apr 21	79.64000 +0.00	80.10	78.00	79.67	39,724
05 Apr 21	80.10000 +0.00	81.15	78.53	80.11	21,777
01 Apr 21	79.41000 +0.00	80.52	77.66	77.66	30,205
31 Mar 21	77.50000 +0.00	80.27	77.30	78.02	47,745
30 Mar 21	78.71000 +0.00	80.14	77.06	79.94	32,143
29 Mar 21	80.00000 +0.00	81.63	78.43	80.84	53,610
26 Mar 21	81.47000 +0.00	84.46	80.42	82.54	39,477
25 Mar 21	82.54000 +0.00	82.84	79.54	81.63	12,353
24 Mar 21	82.55000 +0.00	84.33	82.18	84.33	20,912
23 Mar 21	84.05000 +0.00	85.92	82.66	85.92	21,092
22 Mar 21	85.92000 +0.00	86.94	83.18	85.00	38,183
19 Mar 21	84.73000 +0.00	85.44	80.39	80.66	111,384
18 Mar 21	80.03000 +0.00	82.16	79.02	80.03	29,959
17 Mar 21	79.68000 +0.00	80.22	77.62	79.81	20,068
16 Mar 21	80.23000 +0.00	80.93	77.00	77.66	56,352
15 Mar 21	78.40000 +0.00	78.83	75.44	77.29	32,695
12 Mar 21	78.23000 +0.00	80.01	77.25	80.01	21,308
11 Mar 21	80.15000 +0.00	82.93	79.54	80.86	54,572
10 Mar 21	80.66000 +0.00	83.57	79.79	80.65	39,125
09 Mar 21	80.57000 +0.00	85.80	80.06	82.00	49,418
08 Mar 21	82.25000 +0.00	82.82	79.84	82.82	34,466
05 Mar 21	83.02000 +0.00	83.05	79.54	83.05	26,607
04 Mar 21	81.73000 +0.00	85.81	81.51	85.57	24,078
03 Mar 21	85.88000 +0.00	86.00	83.49	85.09	28,493
02 Mar 21	84.74000 +0.00	86.25	84.55	84.98	34,398
01 Mar 21	85.20000 +0.00	85.53	79.06	80.31	30,313
26 Feb 21	79.02000 +0.00	82.28	78.64	79.63	30,882
25 Feb 21	79.58000 +0.00	82.42	79.40	81.58	22,595
24 Feb 21	81.15000 +0.00	82.67	80.55	81.72	24,907
23 Feb 21	81.92000 +0.00	83.88	80.22	83.30	29,250
22 Feb 21	83.54000 +0.00	84.02	82.05	83.76	27,549
19 Feb 21	83.76000 +0.00	84.77	80.25	80.25	31,807
18 Feb 21	80.17000 +0.00	82.38	79.82	80.84	28,083
17 Feb 21	81.75000 +0.00	82.62	79.85	80.17	25,537
16 Feb 21	80.36000 +0.00	83.99	80.36	82.92	21,762
12 Feb 21	83.05000 +0.00	83.05	79.00	80.35	35,259
11 Feb 21	81.62000 +0.00	83.64	80.59	82.65	25,477
10 Feb 21	83.10000 +0.00	86.86	82.29	84.46	44,685
09 Feb 21	83.74000 +0.00	90.43	83.74	89.93	37,208
08 Feb 21	89.74000 +0.00	90.74	88.50	89.83	43,925
05 Feb 21	89.66000 +0.00	89.99	86.91	88.42	23,481
04 Feb 21	87.49000 +0.00	87.91	83.46	84.13	28,578
03 Feb 21	84.82000 +0.00	85.16	82.16	82.81	32,238
02 Feb 21	83.48000 +0.00	84.00	81.28	81.28	21,353
01 Feb 21	81.09000 +0.00	81.47	78.41	79.63	23,607
29 Jan 21	79.90000 +0.00	84.13	79.39	84.13	56,583
28 Jan 21	83.29000 +0.00	94.20	82.58	90.17	227,455
27 Jan 21	92.26000 +0.00	94.20	77.00	77.00	138,367
26 Jan 21	78.54000 +0.00	79.77	78.30	78.30	22,147
25 Jan 21	78.15000 +0.00	83.03	77.71	83.03	25,975
22 Jan 21	82.82000 +0.00	84.45	78.51	78.51	63,384
21 Jan 21	79.23000 +0.00	79.82	76.72	76.89	29,390
20 Jan 21	76.75000 +0.00	77.26	72.69	73.85	65,276
19 Jan 21	72.91000 +0.00	74.33	72.36	73.60	31,617
15 Jan 21	73.25000 +0.00	73.79	72.28	72.28	23,360
14 Jan 21	73.06000 +0.00	74.27	72.38	72.38	23,313
13 Jan 21	72.19000 +0.00	72.66	71.46	71.93	18,020
12 Jan 21	72.15000 +0.00	72.43	70.79	72.14	31,480
11 Jan 21	71.80000 +0.00	72.44	70.87	71.13	32,094
08 Jan 21	72.17000 +0.00	74.73	70.55	74.36	30,036
07 Jan 21	74.52000 +0.00	75.67	74.34	75.18	18,636
06 Jan 21	75.08000 +0.00	76.45	74.12	74.14	38,614
05 Jan 21	73.63000 +0.00	73.95	72.96	73.44	33,874
04 Jan 21	73.17000 +0.00	74.45	72.09	74.15	41,996
31 Dec 20	73.89000 +0.00	75.11	72.71	74.27	39,033
30 Dec 20	73.58000 +0.00	74.42	72.97	73.97	22,487
29 Dec 20	74.04000 +0.00	74.28	71.55	72.60	40,204
28 Dec 20	72.89000 +0.00	73.71	72.08	73.32	21,330
24 Dec 20	72.86000 +0.00	74.43	72.78	74.43	7,573
23 Dec 20	74.65000 +0.00	75.32	74.19	75.16	31,905
22 Dec 20	75.43000 +0.00	76.62	74.97	75.42	14,605
21 Dec 20	75.65000 +0.00	75.65	72.61	74.66	37,661
18 Dec 20	75.60000 +0.00	78.50	75.50	78.25	78,420
17 Dec 20	77.81000 +0.00	78.11	76.74	76.93	27,391
16 Dec 20	76.92000 +0.00	77.67	76.92	77.59	19,067
15 Dec 20	77.27000 +0.00	77.46	76.10	77.26	32,629
14 Dec 20	76.92000 +0.00	77.26	75.93	76.50	23,516
11 Dec 20	75.65000 +0.00	76.19	73.79	74.48	22,385
10 Dec 20	75.63000 +0.00	76.28	74.98	75.94	27,921
09 Dec 20	75.77000 +0.00	78.75	75.57	77.97	17,544
08 Dec 20	77.95000 +0.00	79.25	77.38	78.84	23,746
07 Dec 20	78.00000 +0.00	78.20	77.14	77.80	22,098
04 Dec 20	77.91000 +0.00	77.91	74.58	74.58	39,414
03 Dec 20	74.44000 +0.00	74.73	72.02	72.54	27,687
02 Dec 20	72.54000 +0.00	72.85	71.52	72.70	31,010
01 Dec 20	72.50000 +0.00	73.04	71.99	72.94	18,187
30 Nov 20	72.50000 +0.00	73.56	71.86	73.56	32,013
27 Nov 20	73.16000 +0.00	73.39	72.02	72.99	12,411
25 Nov 20	72.50000 +0.00	73.46	72.14	72.59	27,173
24 Nov 20	72.69000 +0.00	74.29	71.94	73.42	53,194
23 Nov 20	72.93000 +0.00	73.42	72.24	73.34	31,491
20 Nov 20	72.61000 +0.00	72.88	70.97	71.15	35,203
19 Nov 20	72.19000 +0.00	72.19	70.92	71.13	17,973
18 Nov 20	71.56000 +0.00	72.34	70.12	72.01	29,052
17 Nov 20	72.10000 +0.00	73.25	68.67	68.67	52,369
16 Nov 20	71.21000 +0.00	72.91	69.78	71.82	48,153
13 Nov 20	71.48000 +0.00	73.71	71.17	72.13	25,029
12 Nov 20	71.98000 +0.00	74.73	70.72	74.73	35,527
11 Nov 20	75.33000 +0.00	75.33	72.77	74.12	19,410
10 Nov 20	74.40000 +0.00	76.70	73.48	74.32	33,053
09 Nov 20	73.72000 +0.00	75.75	72.05	75.75	48,695
06 Nov 20	71.87500 +0.00	74.58	70.00	72.00	64,887
05 Nov 20	76.80000 +0.00	78.00	75.82	76.00	48,388
04 Nov 20	76.17000 +0.00	76.17	74.16	74.16	27,684
03 Nov 20	74.71000 +0.00	76.89	74.09	76.12	33,422
02 Nov 20	75.37000 +0.00	75.37	73.77	74.38	43,952
30 Oct 20	73.79000 +0.00	75.12	73.13	74.13	46,742
29 Oct 20	74.75000 +0.00	75.48	73.76	73.97	23,053
28 Oct 20	74.54000 +0.00	74.85	73.66	74.47	24,865
27 Oct 20	75.69000 +0.00	76.46	75.25	75.25	17,713
26 Oct 20	75.53000 +0.00	76.37	75.26	76.37	20,124
23 Oct 20	76.92000 +0.00	78.00	76.49	76.49	21,055
22 Oct 20	76.45000 +0.00	77.13	75.50	76.79	26,060
21 Oct 20	76.28000 +0.00	77.06	76.03	76.54	17,863
20 Oct 20	76.04000 +0.00	77.20	75.61	76.49	13,908
19 Oct 20	75.96000 +0.00	76.89	74.81	74.81	16,456
16 Oct 20	75.10000 +0.00	75.65	74.18	74.36	14,760
15 Oct 20	74.87000 +0.00	75.12	72.53	73.21	13,468
14 Oct 20	73.57000 +0.00	76.00	73.45	76.00	14,043
13 Oct 20	75.61000 +0.00	75.93	73.15	73.15	22,801
12 Oct 20	74.09000 +0.00	74.15	72.67	73.83	22,525
09 Oct 20	73.85000 +0.00	75.00	72.70	74.64	26,205
08 Oct 20	74.03000 +0.00	74.30	72.97	73.15	26,327
07 Oct 20	72.64000 +0.00	73.25	72.06	72.78	35,327
06 Oct 20	72.35000 +0.00	74.01	71.87	73.26	37,910
05 Oct 20	72.70000 +0.00	73.22	71.25	71.25	39,803
02 Oct 20	71.11000 +0.00	71.92	70.50	70.51	103,536
01 Oct 20	71.15000 +0.00	71.58	69.10	69.10	38,196
30 Sep 20	68.90000 +0.00	69.80	68.44	69.56	29,346
29 Sep 20	69.54000 +0.00	69.85	68.48	68.82	25,421
28 Sep 20	68.04000 +0.00	68.61	67.53	68.12	16,611
25 Sep 20	67.77000 +0.00	67.96	67.47	67.47	22,135
24 Sep 20	68.00000 +0.00	68.27	67.04	67.50	30,760
23 Sep 20	67.50000 +0.00	68.40	67.40	68.11	36,100
22 Sep 20	68.26000 +0.00	69.00	67.41	68.03	26,209
21 Sep 20	68.25000 +0.00	70.89	66.86	69.95	87,925
18 Sep 20	71.14000 +0.00	73.48	71.07	72.27	391,555
17 Sep 20	71.49000 +0.00	71.90	69.55	69.96	52,128
16 Sep 20	70.55000 +0.00	73.18	70.41	72.55	50,892
15 Sep 20	72.41000 +0.00	74.72	70.37	72.65	49,802
14 Sep 20	72.41000 +0.00	72.84	69.70	69.70	74,262
11 Sep 20	69.20000 +0.00	70.58	68.32	70.25	44,493
10 Sep 20	69.63000 +0.00	70.50	69.15	70.00	42,093
09 Sep 20	70.14000 +0.00	71.78	68.87	68.87	60,538
08 Sep 20	68.41000 +0.00	69.51	60.34	61.90	84,070
04 Sep 20	62.97000 +0.00	63.10	60.28	63.10	34,470
03 Sep 20	62.41000 +0.00	64.24	61.57	64.24	21,752
02 Sep 20	64.59000 +0.00	64.65	63.50	64.16	14,282
01 Sep 20	64.40000 +0.00	64.41	63.06	63.11	16,560
31 Aug 20	63.22000 +0.00	63.94	63.00	63.69	21,399
28 Aug 20	64.04000 +0.00	64.71	63.31	64.71	16,066
27 Aug 20	64.39000 +0.00	64.69	63.76	64.37	19,229
26 Aug 20	64.37000 +0.00	64.80	63.86	64.00	21,094
25 Aug 20	63.99500 +0.00	64.61	63.80	64.61	12,667
24 Aug 20	64.61000 +0.00	64.97	63.22	64.97	18,841
21 Aug 20	64.85000 +0.00	65.67	63.91	65.18	19,464
20 Aug 20	65.67000 +0.00	66.00	64.83	65.19	22,294
19 Aug 20	64.81000 +0.00	65.55	63.03	63.80	17,583
18 Aug 20	63.71000 +0.00	64.50	63.42	64.33	12,115
17 Aug 20	64.94000 +0.00	64.94	63.32	63.76	13,537
14 Aug 20	64.45000 +0.00	65.60	63.64	65.33	11,081
13 Aug 20	65.90000 +0.00	66.16	64.27	65.19	12,666
12 Aug 20	65.32000 +0.00	65.36	63.08	64.86	24,084
11 Aug 20	64.42000 +0.00	66.39	63.88	65.55	28,700
10 Aug 20	65.06000 +0.00	66.73	64.84	66.59	19,576
07 Aug 20	66.20000 +0.00	72.90	65.39	72.90	37,551
06 Aug 20	70.98000 +0.00	71.40	69.00	71.40	19,622
05 Aug 20	70.99000 +0.00	71.60	69.56	69.56	29,400
04 Aug 20	69.06000 +0.00	69.94	67.19	69.03	41,809
03 Aug 20	69.60000 +0.00	71.57	61.22	61.22	102,346
31 Jul 20	60.51000 +0.00	61.81	59.85	61.81	30,713
30 Jul 20	61.89000 +0.00	63.02	61.14	62.20	31,345
29 Jul 20	63.08000 +0.00	63.81	61.00	61.14	30,530
28 Jul 20	60.41000 +0.00	61.69	60.36	60.85	20,231
27 Jul 20	61.34000 +0.00	61.47	60.41	60.41	16,806
24 Jul 20	60.53000 +0.00	62.50	59.25	60.50	30,104
23 Jul 20	60.92000 +0.00	61.84	60.58	60.58	26,081
22 Jul 20	60.85000 +0.00	62.55	60.00	61.72	29,502
21 Jul 20	61.63000 +0.00	63.13	61.56	62.37	35,671
20 Jul 20	61.97000 +0.00	61.97	60.68	60.68	13,879
17 Jul 20	61.10000 +0.00	61.46	59.04	59.50	28,500
16 Jul 20	59.52000 +0.00	60.15	58.72	59.59	26,300
15 Jul 20	59.71000 +0.00	61.23	59.14	60.08	58,600
14 Jul 20	59.00000 +0.00	59.37	58.41	58.43	24,500
13 Jul 20	58.86000 +0.00	59.99	58.70	59.83	36,900
10 Jul 20	59.59000 +0.00	59.82	58.48	58.97	20,800
09 Jul 20	58.83000 +0.00	59.99	58.13	59.71	42,500
08 Jul 20	59.41000 +0.00	60.19	58.33	59.53	18,700
07 Jul 20	59.50000 +0.00	61.00	58.83	59.98	36,000
06 Jul 20	59.98000 +0.00	61.40	57.81	58.45	62,100
02 Jul 20	57.44000 +0.00	58.19	56.96	58.19	27,700
01 Jul 20	57.45000 +0.00	58.07	57.05	57.05	27,900
30 Jun 20	57.32000 +0.00	57.63	55.78	55.78	55,800
29 Jun 20	55.94000 +0.00	56.43	55.27	55.32	46,600
26 Jun 20	54.87000 +0.00	57.17	54.11	56.85	68,172
25 Jun 20	57.32000 +0.00	57.83	55.69	55.69	57,915
24 Jun 20	56.00000 +0.00	58.48	55.88	57.89	52,190
23 Jun 20	58.38000 +0.00	58.95	57.92	58.47	42,953
22 Jun 20	57.75000 +0.00	58.45	57.58	58.00	22,276
19 Jun 20	57.86000 +0.00	60.66	57.38	60.66	73,922
18 Jun 20	60.00000 +0.00	60.08	58.28	58.28	26,809
17 Jun 20	58.88000 +0.00	59.12	58.36	58.79	16,692
16 Jun 20	59.11000 +0.00	60.26	58.63	60.26	28,804
15 Jun 20	58.84000 +0.00	59.26	57.14	57.14	36,673
12 Jun 20	58.63000 +0.00	60.16	57.62	60.16	31,628
11 Jun 20	58.30000 +0.00	60.70	57.91	59.70	50,754
10 Jun 20	61.44000 +0.00	62.44	61.04	61.97	27,757
09 Jun 20	62.21000 +0.00	63.75	61.33	62.21	46,331
08 Jun 20	62.40000 +0.00	62.91	60.85	61.94	46,607
05 Jun 20	61.27000 +0.00	62.71	60.86	61.58	45,861
04 Jun 20	60.40000 +0.00	61.85	60.07	61.85	22,038
03 Jun 20	61.63000 +0.00	62.65	57.44	59.06	50,407
02 Jun 20	58.70000 +0.00	59.98	57.79	59.89	29,080
01 Jun 20	59.68000 +0.00	60.40	58.67	60.40	43,932
29 May 20	60.07000 +0.00	60.34	59.02	59.59	65,445
28 May 20	60.01000 +0.00	62.90	59.74	62.37	56,788
27 May 20	62.03000 +0.00	62.54	59.41	61.47	50,526
26 May 20	60.39000 +0.00	62.68	58.79	59.16	52,311
22 May 20	58.59000 +0.00	58.75	57.37	58.10	17,449
21 May 20	58.20000 +0.00	58.63	56.12	58.02	29,017
20 May 20	58.33000 +0.00	58.78	56.01	57.11	57,914
19 May 20	55.94000 +0.00	57.89	55.53	57.42	47,620
18 May 20	58.03000 +0.00	58.50	56.49	57.09	63,919
15 May 20	55.67000 +0.00	55.68	54.64	55.49	40,903
14 May 20	55.79000 +0.00	56.08	51.80	53.48	70,294
13 May 20	54.31000 +0.00	54.93	52.15	53.70	48,179
12 May 20	53.86000 +0.00	56.12	53.06	56.12	45,838
11 May 20	55.76000 +0.00	56.88	54.84	56.09	33,418
08 May 20	56.55000 +0.00	58.80	53.90	55.14	47,416
07 May 20	53.85000 +0.00	54.64	52.57	53.27	40,300
06 May 20	53.15000 +0.00	53.44	52.18	53.03	37,579
05 May 20	52.89000 +0.00	53.58	52.53	53.15	26,358
04 May 20	52.24000 +0.00	52.37	51.24	51.99	35,293
01 May 20	52.09000 +0.00	52.51	49.92	51.88	48,503
30 Apr 20	52.91000 +0.00	55.65	52.51	55.65	43,219
29 Apr 20	55.50000 +0.00	56.97	54.25	54.93	71,415
28 Apr 20	53.55000 +0.00	55.66	53.37	55.66	32,098
27 Apr 20	54.35000 +0.00	54.65	51.87	53.26	40,003
24 Apr 20	52.12000 +0.00	52.45	50.37	51.27	18,078
23 Apr 20	51.28000 +0.00	52.28	50.33	51.89	42,677
22 Apr 20	51.40000 +0.00	52.21	50.91	50.98	19,564
21 Apr 20	50.61000 +0.00	52.02	49.55	52.02	21,068
20 Apr 20	52.76000 +0.00	53.90	52.47	52.65	25,315
17 Apr 20	53.51000 +0.00	54.60	52.88	53.53	57,276
16 Apr 20	52.52000 +0.00	52.71	50.40	51.71	36,042
15 Apr 20	51.74000 +0.00	52.74	49.83	49.83	39,801
14 Apr 20	51.31000 +0.00	54.41	51.09	54.37	35,456
13 Apr 20	53.62000 +0.00	54.67	52.31	52.68	39,735
09 Apr 20	52.84000 +0.00	53.20	50.23	50.23	60,067
08 Apr 20	49.98000 +0.00	50.98	47.16	47.43	59,362
07 Apr 20	47.00000 +0.00	48.45	46.50	47.68	121,307
06 Apr 20	47.01000 +0.00	48.55	46.53	48.31	75,494
03 Apr 20	47.54000 +0.00	47.90	46.40	46.54	47,048
02 Apr 20	46.89000 +0.00	47.35	45.03	46.45	93,089
01 Apr 20	46.16000 +0.00	48.33	45.86	46.84	68,797
31 Mar 20	48.26000 +0.00	49.47	46.08	47.23	129,522
30 Mar 20	47.31000 +0.00	48.92	45.62	48.01	113,860
27 Mar 20	47.17000 +0.00	50.30	46.96	50.26	95,534
26 Mar 20	50.83000 +0.00	50.83	47.96	48.22	91,738
25 Mar 20	47.75000 +0.00	50.25	46.56	50.15	111,859
24 Mar 20	50.17000 +0.00	50.17	47.71	48.39	112,630
23 Mar 20	46.42000 +0.00	48.34	43.65	48.34	128,273
20 Mar 20	48.00000 +0.00	50.25	45.92	49.12	173,169
19 Mar 20	49.19000 +0.00	49.94	46.70	47.29	79,016
18 Mar 20	47.47000 +0.00	52.47	46.29	49.90	121,245
17 Mar 20	52.51000 +0.00	54.41	45.66	46.08	160,503
16 Mar 20	46.61000 +0.00	46.83	42.50	43.25	171,328
13 Mar 20	47.15000 +0.00	47.47	43.45	44.64	151,193
12 Mar 20	42.85000 +0.00	46.40	42.60	45.00	242,497
11 Mar 20	46.90000 +0.00	48.32	46.65	47.83	123,530
10 Mar 20	48.82000 +0.00	50.35	47.46	49.45	75,438
09 Mar 20	48.28000 +0.00	49.77	45.89	48.60	110,175
06 Mar 20	50.94000 +0.00	51.69	48.71	50.09	62,818
05 Mar 20	51.59000 +0.00	52.30	50.44	51.16	117,994
04 Mar 20	52.23000 +0.00	52.55	51.43	52.29	49,549
03 Mar 20	51.82000 +0.00	53.45	50.68	50.68	79,788
02 Mar 20	52.08000 +0.00	52.12	50.01	51.08	46,204
28 Feb 20	51.09000 +0.00	51.45	47.41	48.07	109,454
27 Feb 20	49.69000 +0.00	51.28	48.68	49.71	72,895
26 Feb 20	50.35000 +0.00	51.65	49.53	50.67	61,479
25 Feb 20	50.45000 +0.00	52.71	50.20	52.22	60,547
24 Feb 20	52.04000 +0.00	53.65	52.04	52.81	53,045
21 Feb 20	54.93000 +0.00	55.70	53.81	55.60	53,945
20 Feb 20	55.85000 +0.00	57.16	55.63	55.97	61,462
19 Feb 20	56.27000 +0.00	57.26	56.20	57.09	55,406
18 Feb 20	56.93000 +0.00	57.52	56.10	56.94	74,489
14 Feb 20	57.03000 +0.00	57.63	56.23	57.10	70,836
13 Feb 20	57.06000 +0.00	60.94	54.28	54.35	155,727
12 Feb 20	59.12500 +0.00	60.51	57.47	59.44	72,299
11 Feb 20	59.76000 +0.00	60.85	59.76	60.61	30,531
10 Feb 20	60.33000 +0.00	60.81	60.02	60.62	23,948
07 Feb 20	61.06000 +0.00	62.30	60.69	62.30	41,703
06 Feb 20	62.60000 +0.00	62.87	61.04	61.62	58,101
05 Feb 20	62.07000 +0.00	62.46	61.07	61.56	53,826
04 Feb 20	61.17000 +0.00	61.78	60.30	60.85	52,534
03 Feb 20	60.33000 +0.00	61.00	59.58	60.63	24,669
31 Jan 20	60.25000 +0.00	61.88	59.56	61.49	47,867
30 Jan 20	61.77000 +0.00	62.18	60.46	60.93	51,450
29 Jan 20	61.48000 +0.00	62.09	61.33	62.09	25,386
28 Jan 20	61.93000 +0.00	62.70	61.31	61.75	30,350
27 Jan 20	61.26000 +0.00	62.40	60.28	60.83	92,350
24 Jan 20	61.94000 +0.00	62.50	61.45	62.50	46,033
23 Jan 20	62.41000 +0.00	62.85	61.84	62.80	38,530
22 Jan 20	63.02000 +0.00	64.20	62.55	63.87	38,298
21 Jan 20	63.51000 +0.00	64.89	63.09	64.53	58,173
17 Jan 20	64.88000 +0.00	66.84	64.30	66.58	89,576
16 Jan 20	66.19000 +0.00	67.32	65.05	65.23	25,076
15 Jan 20	64.78000 +0.00	65.77	64.14	64.20	57,499
14 Jan 20	64.31000 +0.00	64.54	63.81	64.05	52,567
13 Jan 20	64.31000 +0.00	64.76	62.82	63.40	32,018
10 Jan 20	63.45000 +0.00	64.47	63.22	64.23	123,349
09 Jan 20	64.18000 +0.00	64.36	62.81	63.00	23,631
08 Jan 20	62.83000 +0.00	63.52	61.73	61.88	33,436
07 Jan 20	61.88000 +0.00	62.24	61.22	61.27	35,498
06 Jan 20	61.32000 +0.00	61.84	60.70	61.06	41,904
03 Jan 20	61.62000 +0.00	61.79	60.30	61.18	109,295
02 Jan 20	62.10000 +0.00	62.36	60.18	62.36	28,262
31 Dec 19	61.78000 +0.00	62.47	61.20	61.20	64,988
30 Dec 19	61.52000 +0.00	61.89	60.80	61.51	41,340
27 Dec 19	61.85000 +0.00	63.00	61.48	62.94	31,022
26 Dec 19	62.74000 +0.00	63.05	60.42	60.68	31,501
24 Dec 19	60.55000 +0.00	61.02	59.21	59.73	21,369
23 Dec 19	59.84000 +0.00	60.66	59.40	59.97	52,257
20 Dec 19	60.00000 +0.00	60.64	58.70	59.77	62,169
19 Dec 19	59.57000 +0.00	60.30	58.98	59.85	40,701
18 Dec 19	59.85000 +0.00	60.43	59.22	59.74	37,048
17 Dec 19	59.90000 +0.00	60.13	58.88	59.24	83,180
16 Dec 19	59.20000 +0.00	61.08	58.92	60.12	52,494
13 Dec 19	59.62000 +0.00	61.50	59.50	60.37	85,162
12 Dec 19	60.37000 +0.00	61.03	59.77	59.98	45,585
11 Dec 19	60.11000 +0.00	60.53	59.18	59.59	49,301
10 Dec 19	59.61500 +0.00	59.81	57.96	58.50	41,518
09 Dec 19	58.42000 +0.00	59.37	57.72	58.09	76,918
06 Dec 19	58.38000 +0.00	59.73	57.31	58.87	91,201
05 Dec 19	58.37000 +0.00	58.63	57.00	57.36	28,743
04 Dec 19	57.07000 +0.00	57.84	56.33	56.99	29,659
03 Dec 19	56.49000 +0.00	56.92	54.85	55.29	43,872
02 Dec 19	56.03000 +0.00	57.10	55.07	56.69	48,910
29 Nov 19	56.75000 +0.00	57.82	56.72	57.01	11,733
27 Nov 19	57.29000 +0.00	57.55	56.75	56.76	17,189
26 Nov 19	56.45000 +0.00	57.16	55.01	55.21	44,214
25 Nov 19	55.38000 +0.00	56.30	53.83	54.84	32,918
22 Nov 19	54.71000 +0.00	55.36	53.02	53.43	55,041
21 Nov 19	53.22000 +0.00	53.92	53.09	53.69	24,053
20 Nov 19	53.63000 +0.00	55.85	53.46	55.38	56,722
19 Nov 19	55.66000 +0.00	56.86	55.54	56.86	30,531
18 Nov 19	56.49000 +0.00	57.39	56.30	57.08	55,507
15 Nov 19	57.21000 +0.00	58.15	56.61	58.03	51,494
14 Nov 19	57.56000 +0.00	60.00	57.15	59.39	69,243
13 Nov 19	59.88000 +0.00	62.02	58.91	61.84	55,724
12 Nov 19	62.29000 +0.00	62.47	60.09	60.09	48,453
11 Nov 19	59.98000 +0.00	60.00	59.04	59.04	18,686
08 Nov 19	59.24000 +0.00	60.66	59.06	59.06	44,460
07 Nov 19	59.30000 +0.00	60.44	55.60	56.25	146,017
06 Nov 19	54.99000 +0.00	56.89	54.52	55.92	91,447
05 Nov 19	55.97000 +0.00	56.00	54.61	55.67	44,242
04 Nov 19	55.53000 +0.00	56.71	55.27	56.71	24,831
01 Nov 19	56.20000 +0.00	56.55	54.14	55.89	27,048
31 Oct 19	55.54000 +0.00	58.10	55.08	57.11	28,034
30 Oct 19	57.26000 +0.00	57.61	56.31	57.27	32,532
29 Oct 19	57.20000 +0.00	58.29	57.19	58.29	18,917
28 Oct 19	57.81000 +0.00	58.90	56.53	58.75	27,592
25 Oct 19	58.55000 +0.00	58.82	56.26	56.67	29,794
24 Oct 19	56.66000 +0.00	57.31	56.32	57.31	27,428
23 Oct 19	57.22000 +0.00	58.14	56.06	56.59	32,416
22 Oct 19	56.57000 +0.00	57.14	56.18	57.14	33,783
21 Oct 19	57.04000 +0.00	57.28	54.85	55.00	31,167
18 Oct 19	54.72000 +0.00	55.38	54.17	55.38	35,445
17 Oct 19	55.78000 +0.00	55.80	53.91	54.55	24,385
16 Oct 19	54.36000 +0.00	55.30	54.10	54.88	29,744
15 Oct 19	54.88000 +0.00	55.70	54.17	54.18	45,859
14 Oct 19	54.01000 +0.00	55.96	53.61	55.69	32,439
11 Oct 19	55.88000 +0.00	56.20	53.05	53.74	64,796
10 Oct 19	52.98000 +0.00	53.42	52.11	52.39	51,848
09 Oct 19	52.13500 +0.00	52.27	51.36	51.43	50,475
08 Oct 19	51.04000 +0.00	51.42	50.43	51.09	42,238
07 Oct 19	51.43000 +0.00	53.01	51.13	53.01	43,395
04 Oct 19	53.23000 +0.00	53.77	52.26	52.50	56,515
03 Oct 19	52.37000 +0.00	53.83	51.76	52.52	35,203
02 Oct 19	52.60000 +0.00	52.72	50.24	51.04	103,212
01 Oct 19	51.39000 +0.00	54.93	51.14	54.26	73,738
30 Sep 19	54.16000 +0.00	54.79	53.60	53.60	30,295
27 Sep 19	53.63000 +0.00	55.35	53.10	54.85	32,345
26 Sep 19	54.57000 +0.00	54.63	53.16	54.12	44,762
25 Sep 19	54.27000 +0.00	54.49	52.72	53.42	74,232
24 Sep 19	53.60000 +0.00	54.80	52.51	54.18	55,414
23 Sep 19	53.99000 +0.00	54.98	53.42	54.79	36,143
20 Sep 19	55.21000 +0.00	56.35	54.62	55.61	71,142
19 Sep 19	55.57000 +0.00	55.84	53.28	53.61	58,446
18 Sep 19	53.98000 +0.00	55.35	53.55	55.11	107,472
17 Sep 19	55.42000 +0.00	55.58	52.41	55.17	76,040
16 Sep 19	55.19000 +0.00	58.48	54.85	58.44	85,755
13 Sep 19	58.56000 +0.00	60.18	58.44	59.25	49,061
12 Sep 19	59.29000 +0.00	59.80	58.46	59.00	120,189
11 Sep 19	58.89000 +0.00	58.98	55.74	56.56	88,923
10 Sep 19	56.06000 +0.00	56.10	52.59	53.89	57,092
09 Sep 19	53.93000 +0.00	54.83	53.51	54.46	57,394
06 Sep 19	54.43000 +0.00	54.69	51.60	52.89	88,481
05 Sep 19	52.83000 +0.00	52.94	50.42	51.06	73,945
04 Sep 19	50.35000 +0.00	50.95	48.62	49.41	67,131
03 Sep 19	48.81000 +0.00	50.56	48.76	50.22	95,017
30 Aug 19	50.46000 +0.00	50.94	49.89	50.94	47,856
29 Aug 19	50.80000 +0.00	51.48	49.55	49.92	44,082
28 Aug 19	49.37000 +0.00	50.07	48.46	49.41	69,715
27 Aug 19	49.54000 +0.00	49.68	48.73	49.60	60,216
26 Aug 19	49.33000 +0.00	49.42	48.01	48.21	67,815
23 Aug 19	48.26000 +0.00	50.33	47.82	49.97	74,467
22 Aug 19	50.26000 +0.00	50.85	49.62	50.27	66,409
21 Aug 19	50.12000 +0.00	51.05	50.09	50.90	59,400
20 Aug 19	50.55000 +0.00	51.27	50.03	50.03	58,492
19 Aug 19	50.16000 +0.00	50.47	49.81	49.96	67,138
16 Aug 19	49.39000 +0.00	49.70	47.88	48.13	75,425
15 Aug 19	47.68000 +0.00	48.00	47.01	47.74	108,010
14 Aug 19	47.70000 +0.00	49.00	47.33	48.54	86,024
13 Aug 19	49.18000 +0.00	49.55	47.50	48.06	67,445
12 Aug 19	48.04000 +0.00	48.85	46.73	47.07	117,082
09 Aug 19	47.21000 +0.00	48.08	47.15	48.08	64,630
08 Aug 19	48.20000 +0.00	48.44	46.54	46.54	115,719
07 Aug 19	46.37000 +0.00	46.84	45.01	45.85	136,344
06 Aug 19	46.21000 +0.00	47.02	45.69	46.33	102,842
05 Aug 19	46.61000 +0.00	47.39	46.18	47.22	81,199
02 Aug 19	47.71000 +0.00	48.32	46.77	47.86	93,477
01 Aug 19	47.85000 +0.00	49.61	47.58	48.80	100,854
31 Jul 19	48.93000 +0.00	50.71	48.48	50.71	100,566
30 Jul 19	49.90000 +0.00	49.95	48.66	48.66	83,488
29 Jul 19	49.34000 +0.00	50.99	48.59	50.03	52,181
26 Jul 19	50.04000 +0.00	50.27	49.49	49.49	80,335
25 Jul 19	49.49000 +0.00	50.78	49.43	50.00	138,687
24 Jul 19	49.94000 +0.00	50.61	48.08	50.05	124,900
23 Jul 19	50.14000 +0.00	51.41	49.92	51.41	133,851
22 Jul 19	51.05000 +0.00	52.29	50.26	51.28	123,502
19 Jul 19	50.82000 +0.00	52.35	50.50	50.94	214,032
18 Jul 19	50.90000 +0.00	51.49	49.85	49.96	213,168
17 Jul 19	49.96000 +0.00	50.23	49.32	49.43	136,764
16 Jul 19	49.68000 +0.00	49.89	48.93	49.48	106,801
15 Jul 19	49.57000 +0.00	50.45	48.43	50.45	191,658
12 Jul 19	50.60000 +0.00	51.02	49.00	50.93	362,122
11 Jul 19	51.20000 +0.00	54.63	50.93	52.90	214,968
10 Jul 19	52.97000 +0.00	59.50	51.62	59.50	398,602
09 Jul 19	60.94000 +0.00	61.90	60.71	61.18	45,154
08 Jul 19	62.06000 +0.00	62.45	61.17	62.00	116,025
05 Jul 19	62.48000 +0.00	62.89	61.22	62.11	133,284
03 Jul 19	62.29000 +0.00	63.56	61.25	61.42	76,453
02 Jul 19	61.21000 +0.00	61.77	60.60	61.24	86,636
01 Jul 19	61.24000 +0.00	61.95	60.15	61.95	88,945
28 Jun 19	61.02000 +0.00	61.92	59.48	59.48	150,013
27 Jun 19	59.47000 +0.00	60.65	58.73	59.61	185,984
26 Jun 19	59.61000 +0.00	61.27	52.00	57.95	415,040
25 Jun 19	58.35000 +0.00	60.00	58.35	59.66	178,252
24 Jun 19	59.62000 +0.00	61.80	58.86	59.76	81,223
21 Jun 19	60.29000 +0.00	61.39	59.97	60.65	95,388
20 Jun 19	60.63000 +0.00	62.14	60.19	61.00	68,724
19 Jun 19	60.32000 +0.00	62.00	59.92	61.40	100,601
18 Jun 19	61.33000 +0.00	63.25	60.95	62.20	70,351
17 Jun 19	61.48000 +0.00	63.00	61.30	62.23	147,163
14 Jun 19	61.87000 +0.00	62.23	60.71	61.03	77,770
13 Jun 19	61.30000 +0.00	61.76	60.05	60.68	75,311
12 Jun 19	60.42000 +0.00	61.04	59.02	60.38	57,349
11 Jun 19	60.56000 +0.00	61.34	60.00	60.00	126,433
10 Jun 19	59.79000 +0.00	62.24	59.11	62.01	122,001
07 Jun 19	62.00000 +0.00	63.06	59.87	60.25	187,063
06 Jun 19	60.01000 +0.00	60.19	57.25	57.85	136,030
05 Jun 19	57.88000 +0.00	59.29	57.05	57.96	147,991
04 Jun 19	57.91000 +0.00	59.36	56.74	59.36	145,661
03 Jun 19	58.84000 +0.00	59.58	57.83	59.24	183,667
31 May 19	59.25000 +0.00	60.35	58.10	59.80	113,876
30 May 19	60.42000 +0.00	60.61	58.06	58.40	83,198
29 May 19	58.76000 +0.00	62.00	58.17	61.67	110,564
28 May 19	62.12000 +0.00	63.25	60.83	62.50	166,838
24 May 19	62.48000 +0.00	63.48	62.04	62.18	71,693
23 May 19	61.84000 +0.00	63.15	59.97	62.70	104,982
22 May 19	63.15000 +0.00	63.76	61.21	62.84	84,752
21 May 19	63.18000 +0.00	64.46	60.59	61.50	153,488
20 May 19	61.29000 +0.00	64.76	59.28	64.76	246,412
17 May 19	65.01000 +0.00	65.37	62.86	65.20	272,722
16 May 19	65.20000 +0.00	68.78	64.52	68.00	109,887
15 May 19	67.52000 +0.00	69.83	63.08	63.57	170,702
14 May 19	64.05000 +0.00	66.74	63.43	65.52	114,710
13 May 19	65.40000 +0.00	66.70	64.50	66.10	126,149
10 May 19	67.27000 +0.00	69.46	66.90	67.97	191,925
09 May 19	68.75000 +0.00	82.41	67.39	82.10	288,160
08 May 19	86.05000 +0.00	86.93	84.43	85.21	100,646
07 May 19	85.07000 +0.00	87.21	83.90	86.88	84,514
06 May 19	87.34000 +0.00	87.42	85.54	85.54	39,387
03 May 19	87.00000 +0.00	88.20	86.30	87.11	57,902
02 May 19	86.65000 +0.00	87.35	85.97	86.37	53,192
01 May 19	86.50000 +0.00	88.40	86.39	88.26	39,762
30 Apr 19	88.19000 +0.00	88.33	84.56	86.02	51,326
29 Apr 19	86.46000 +0.00	88.77	86.06	87.71	77,334
26 Apr 19	87.92000 +0.00	88.21	87.26	87.33	25,268
25 Apr 19	87.18000 +0.00	88.33	86.99	88.09	30,871
24 Apr 19	87.95000 +0.00	89.81	87.18	89.00	37,264
23 Apr 19	88.68000 +0.00	90.21	88.19	89.04	47,855
22 Apr 19	88.67000 +0.00	88.67	85.57	86.09	39,877
18 Apr 19	86.56000 +0.00	87.20	84.49	87.20	54,164
17 Apr 19	87.08000 +0.00	88.24	85.23	87.13	58,982
16 Apr 19	87.03000 +0.00	89.50	86.51	89.31	71,449
15 Apr 19	89.12000 +0.00	89.48	88.38	88.60	63,559
12 Apr 19	88.90000 +0.00	89.51	86.90	86.90	78,534
11 Apr 19	86.55000 +0.00	88.11	84.66	85.32	47,637
10 Apr 19	85.20000 +0.00	85.37	83.41	83.49	57,492
09 Apr 19	83.51000 +0.00	83.99	81.89	81.89	44,442
08 Apr 19	81.40000 +0.00	82.54	81.19	81.75	32,859
05 Apr 19	82.20000 +0.00	82.47	80.33	80.33	46,870
04 Apr 19	80.21000 +0.00	82.35	79.34	80.90	41,718
03 Apr 19	80.84000 +0.00	82.16	80.74	80.74	33,168
02 Apr 19	80.81000 +0.00	81.25	78.96	79.53	58,894
01 Apr 19	79.52000 +0.00	82.06	79.21	81.72	55,223
29 Mar 19	81.18000 +0.00	82.74	80.54	80.75	90,778
28 Mar 19	80.94000 +0.00	81.70	78.18	79.07	100,367
27 Mar 19	78.87000 +0.00	79.12	76.76	79.05	25,905
26 Mar 19	79.06000 +0.00	79.96	78.73	79.38	23,818
25 Mar 19	78.92000 +0.00	79.45	77.07	78.67	41,593
22 Mar 19	79.04000 +0.00	80.74	79.00	80.31	60,510
21 Mar 19	80.88000 +0.00	81.77	78.05	78.77	60,488
20 Mar 19	79.03000 +0.00	80.48	78.37	80.30	87,910
19 Mar 19	80.43000 +0.00	80.90	79.30	80.90	144,806
18 Mar 19	80.03000 +0.00	80.34	78.89	80.06	121,357
15 Mar 19	80.01000 +0.00	80.01	78.90	79.40	128,273
14 Mar 19	79.52000 +0.00	79.52	76.41	77.02	117,982
13 Mar 19	77.02000 +0.00	77.46	76.00	77.11	116,854
12 Mar 19	76.88000 +0.00	77.39	76.27	77.36	52,255
11 Mar 19	77.48000 +0.00	77.91	76.34	76.93	52,853
08 Mar 19	76.76000 +0.00	77.00	75.04	75.58	52,929
07 Mar 19	75.88000 +0.00	77.14	75.63	76.76	50,846
06 Mar 19	76.75000 +0.00	77.09	76.05	77.04	35,522
05 Mar 19	77.02000 +0.00	77.12	75.23	75.23	38,820
04 Mar 19	75.22000 +0.00	78.46	75.02	78.46	55,894
01 Mar 19	78.40000 +0.00	79.03	77.00	78.00	49,201
28 Feb 19	77.53000 +0.00	78.23	77.34	77.34	42,812
27 Feb 19	77.38000 +0.00	77.39	75.87	76.32	30,646
26 Feb 19	76.77000 +0.00	78.82	76.70	77.76	68,219
25 Feb 19	77.69000 +0.00	77.81	76.43	77.05	49,887
22 Feb 19	77.02000 +0.00	77.37	74.75	75.20	60,777
21 Feb 19	75.14000 +0.00	75.40	73.28	73.93	42,442
20 Feb 19	73.65000 +0.00	74.63	73.07	74.24	47,460
19 Feb 19	74.24000 +0.00	76.78	73.55	74.56	117,218
15 Feb 19	75.04000 +0.00	76.85	72.33	72.38	129,319
14 Feb 19	71.73000 +0.00	78.27	67.17	71.66	411,557
13 Feb 19	69.84000 +0.00	70.59	67.46	67.46	62,135
12 Feb 19	71.40000 +0.00	71.50	69.20	70.32	46,490
11 Feb 19	69.85000 +0.00	70.91	69.66	70.62	29,347
08 Feb 19	70.41000 +0.00	70.86	68.48	69.37	68,628
07 Feb 19	69.54000 +0.00	71.80	67.62	71.65	127,530
06 Feb 19	71.97000 +0.00	75.41	71.40	74.79	87,865
05 Feb 19	74.73000 +0.00	74.78	73.51	74.30	154,639
04 Feb 19	74.23000 +0.00	74.62	73.18	73.79	92,208
01 Feb 19	73.91000 +0.00	74.88	72.38	73.26	97,360
31 Jan 19	73.62000 +0.00	73.70	71.45	71.89	84,743
30 Jan 19	71.70000 +0.00	72.28	70.67	71.53	70,338
29 Jan 19	71.10000 +0.00	71.75	70.30	71.16	88,689
28 Jan 19	71.22000 +0.00	71.58	70.00	70.26	99,187
25 Jan 19	70.94000 +0.00	72.05	70.29	71.50	120,157
24 Jan 19	70.58000 +0.00	72.66	67.55	69.06	120,002
23 Jan 19	69.09000 +0.00	69.32	67.74	68.11	83,333
22 Jan 19	68.00000 +0.00	68.26	67.43	67.87	94,112
18 Jan 19	68.20000 +0.00	68.33	66.25	66.87	74,617
17 Jan 19	66.79000 +0.00	66.82	65.04	65.04	90,001
16 Jan 19	65.26000 +0.00	65.57	64.39	64.98	60,264
15 Jan 19	64.64000 +0.00	64.64	62.89	63.77	51,095
14 Jan 19	63.65000 +0.00	64.14	62.89	63.69	45,339
11 Jan 19	63.90000 +0.00	64.24	62.87	63.18	56,012
10 Jan 19	63.40000 +0.00	63.44	62.19	63.04	47,128
09 Jan 19	63.19000 +0.00	63.63	61.53	62.59	71,728
08 Jan 19	62.39000 +0.00	62.73	61.45	62.73	43,720
07 Jan 19	62.26000 +0.00	62.73	59.60	60.95	64,917
04 Jan 19	60.98000 +0.00	61.02	58.38	60.39	55,796
03 Jan 19	59.05000 +0.00	60.39	58.03	60.29	77,458
02 Jan 19	60.69000 +0.00	61.17	59.27	59.56	54,621
31 Dec 18	60.06000 +0.00	61.27	59.83	61.27	76,865
28 Dec 18	60.81000 +0.00	61.65	60.13	60.62	35,860
27 Dec 18	60.48000 +0.00	60.49	59.44	59.79	42,490
26 Dec 18	60.32000 +0.00	60.41	58.94	59.23	51,177
24 Dec 18	59.24000 +0.00	60.27	59.12	60.27	50,896
21 Dec 18	60.63000 +0.00	60.89	59.70	60.50	209,599
20 Dec 18	60.30000 +0.00	61.04	60.18	60.68	171,325
19 Dec 18	60.78000 +0.00	62.75	60.65	62.30	159,982
18 Dec 18	62.07000 +0.00	62.91	61.52	62.40	186,647
17 Dec 18	62.37000 +0.00	63.75	60.50	63.19	134,697
14 Dec 18	63.61000 +0.00	64.31	62.55	63.45	125,153
13 Dec 18	63.82000 +0.00	64.50	62.70	63.99	68,824
12 Dec 18	64.04000 +0.00	65.07	62.68	63.10	88,442
11 Dec 18	62.54000 +0.00	63.40	59.88	61.46	92,480
10 Dec 18	61.34000 +0.00	61.55	57.00	57.79	158,160
07 Dec 18	57.75000 +0.00	57.81	55.03	57.11	67,145
06 Dec 18	57.13000 +0.00	57.13	55.25	56.74	45,569
04 Dec 18	57.40000 +0.00	58.40	57.23	58.32	97,748
03 Dec 18	58.44000 +0.00	58.69	56.74	58.69	65,772
30 Nov 18	58.04000 +0.00	58.05	56.54	57.20	56,711
29 Nov 18	57.44000 +0.00	57.81	55.94	56.54	43,444
28 Nov 18	56.55000 +0.00	56.85	53.96	54.61	77,870
27 Nov 18	54.64000 +0.00	54.90	53.67	53.74	74,266
26 Nov 18	54.42000 +0.00	55.00	53.00	54.04	67,142
23 Nov 18	54.00000 +0.00	54.37	53.30	53.30	25,960
21 Nov 18	53.90000 +0.00	53.95	52.51	53.29	77,343
20 Nov 18	53.30000 +0.00	53.45	51.55	52.44	86,102
19 Nov 18	53.63000 +0.00	54.37	52.82	54.37	97,506
16 Nov 18	54.52000 +0.00	54.85	51.95	54.67	88,990
15 Nov 18	54.89000 +0.00	55.63	54.07	54.75	62,405
14 Nov 18	55.00000 +0.00	55.29	54.37	55.29	41,503
13 Nov 18	55.07000 +0.00	55.83	54.51	55.17	60,011
12 Nov 18	55.01000 +0.00	56.55	54.47	56.55	46,018
09 Nov 18	56.50000 +0.00	58.75	55.52	58.75	196,812
08 Nov 18	58.77000 +0.00	59.53	50.55	51.62	304,567
07 Nov 18	51.49000 +0.00	51.68	50.01	50.38	82,050
06 Nov 18	50.27000 +0.00	50.43	49.70	49.93	75,512
05 Nov 18	50.19000 +0.00	50.25	49.77	50.13	83,650
02 Nov 18	50.24000 +0.00	50.88	50.03	50.39	76,174
01 Nov 18	50.23000 +0.00	51.00	50.00	50.30	58,478
31 Oct 18	50.18000 +0.00	50.63	49.89	50.63	61,524
30 Oct 18	50.37000 +0.00	51.01	49.69	50.90	94,662
29 Oct 18	51.42000 +0.00	52.40	50.97	52.27	52,294
26 Oct 18	51.87000 +0.00	52.08	51.51	51.71	70,425
25 Oct 18	52.42000 +0.00	53.00	51.91	53.00	58,425
24 Oct 18	52.67000 +0.00	53.01	52.47	52.85	63,095
23 Oct 18	52.91000 +0.00	53.13	52.29	53.07	68,939
22 Oct 18	53.57000 +0.00	53.68	53.02	53.60	34,168
19 Oct 18	53.55000 +0.00	53.94	53.22	53.76	38,526
18 Oct 18	53.70000 +0.00	54.00	53.20	54.00	41,056
17 Oct 18	54.12000 +0.00	54.33	53.00	54.33	68,778
16 Oct 18	54.40000 +0.00	54.55	52.96	53.80	64,926
15 Oct 18	53.69000 +0.00	54.42	52.03	54.42	62,006
12 Oct 18	54.00000 +0.00	54.03	52.71	53.01	346,740
11 Oct 18	52.94000 +0.00	53.40	51.71	52.60	110,428
10 Oct 18	52.97000 +0.00	55.10	52.05	55.10	184,525
09 Oct 18	54.95000 +0.00	55.21	54.55	54.88	63,416
08 Oct 18	55.02000 +0.00	55.37	54.60	54.90	40,056
05 Oct 18	55.02000 +0.00	55.40	54.71	54.89	82,190
04 Oct 18	54.90000 +0.00	55.03	54.61	55.03	52,719
03 Oct 18	55.03000 +0.00	55.49	54.77	55.13	63,707
02 Oct 18	55.05000 +0.00	55.70	54.72	55.68	71,229
01 Oct 18	55.64000 +0.00	56.24	55.63	56.24	47,589
28 Sep 18	55.75000 +0.00	55.75	55.50	55.75	48,535
27 Sep 18	55.80000 +0.00	55.92	55.31	55.65	48,087
26 Sep 18	55.55000 +0.00	55.65	55.35	55.65	40,462
25 Sep 18	55.60000 +0.00	55.90	55.50	55.75	35,103
24 Sep 18	55.60000 +0.00	55.85	55.30	55.60	44,078
21 Sep 18	55.75000 +0.00	55.90	55.50	55.90	86,374
20 Sep 18	55.80000 +0.00	55.95	55.50	55.75	31,291
19 Sep 18	55.65000 +0.00	55.70	55.30	55.70	49,345
18 Sep 18	55.55000 +0.00	55.95	55.25	55.65	39,246
17 Sep 18	55.55000 +0.00	55.75	55.15	55.75	42,241
14 Sep 18	55.65000 +0.00	55.75	55.45	55.55	37,543
13 Sep 18	55.55000 +0.00	56.00	55.40	55.80	58,534
12 Sep 18	55.80000 +0.00	55.90	55.50	55.70	46,544
11 Sep 18	55.85000 +0.00	56.10	55.60	56.00	64,089
10 Sep 18	56.00000 +0.00	56.50	55.50	56.20	114,484
07 Sep 18	56.20000 +0.00	56.45	55.75	56.40	73,487
06 Sep 18	56.75000 +0.00	56.95	56.25	56.95	77,170
05 Sep 18	57.05000 +0.00	58.30	56.45	58.30	56,143
04 Sep 18	57.95000 +0.00	58.55	57.65	58.55	70,738
31 Aug 18	58.55000 +0.00	58.60	55.00	55.40	160,788
30 Aug 18	55.35000 +0.00	56.20	54.70	54.75	136,430
29 Aug 18	54.75000 +0.00	55.15	54.65	54.85	50,117
28 Aug 18	54.85000 +0.00	55.25	54.70	55.00	53,127
27 Aug 18	55.00000 +0.00	55.05	54.72	54.75	55,487
24 Aug 18	54.80000 +0.00	55.00	54.60	54.90	49,496
23 Aug 18	54.95000 +0.00	55.30	54.80	55.05	61,326
22 Aug 18	55.00000 +0.00	55.30	54.75	55.05	118,200
21 Aug 18	55.05000 +0.00	55.35	54.90	55.05	50,033
20 Aug 18	55.00000 +0.00	55.30	54.80	55.15	102,798
17 Aug 18	55.05000 +0.00	55.20	54.45	54.85	67,384
16 Aug 18	55.00000 +0.00	55.35	54.55	55.35	70,622
15 Aug 18	55.35000 +0.00	55.60	54.80	55.50	70,245
14 Aug 18	55.65000 +0.00	55.95	55.05	55.95	47,839
13 Aug 18	55.90000 +0.00	56.20	55.60	56.20	61,756
10 Aug 18	56.20000 +0.00	56.40	54.60	54.60	47,714
09 Aug 18	54.85000 +0.00	55.80	51.01	53.50	151,363
08 Aug 18	57.00000 +0.00	57.26	56.60	56.95	86,359

Tucows Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	11.91000 +2.42	11.91	10.01	10.01	168,872
21 Oct 26	9.49000 +0.35	9.78	8.92	9.24	259,616
20 Oct 26	9.13500 -0.22	9.66	9.00	9.32	71,691
19 Oct 26	9.36000 -0.81	10.34	9.31	10.07	80,379
16 Oct 26	10.17000 -0.33	10.58	9.96	10.47	86,605
15 Oct 26	10.50000 +0.91	10.50	9.44	9.60	63,668
14 Oct 26	9.59000 +0.05	9.96	9.10	9.35	54,648
13 Oct 26	9.54000 +1.06	9.80	8.52	8.52	112,897
12 Oct 26	8.48000 -0.66	9.21	8.45	9.07	93,083
09 Oct 26	9.14000 -0.52	9.73	9.12	9.63	25,476
08 Oct 26	9.66000 +0.07	9.75	9.39	9.60	44,825
07 Oct 26	9.59000 +0.20	9.65	9.20	9.41	29,080
06 Oct 26	9.39000 +0.21	9.47	8.96	9.35	36,814
05 Oct 26	9.18000 -0.21	9.40	8.79	9.39	78,886
02 Oct 26	9.39000 -0.09	9.59	9.33	9.55	36,474
01 Oct 26	9.48000 +0.03	9.77	9.18	9.54	20,768
30 Sep 26	9.45000 -0.19	9.65	9.35	9.65	43,930
29 Sep 26	9.64000 +0.05	9.72	9.31	9.53	43,866
28 Sep 26	9.59000 -0.39	9.96	9.58	9.78	57,964
25 Sep 26	9.98000 -0.22	10.27	9.76	10.12	80,102
24 Sep 26	10.20000 -0.29	10.74	10.10	10.47	55,083
23 Sep 26	10.49000 -0.07	10.82	10.32	10.53	62,704
22 Sep 26	10.56000 +0.19	10.85	10.17	10.54	41,383
21 Sep 26	10.37000 +0.19	10.46	10.14	10.24	27,922
18 Sep 26	10.18000 +0.01	10.26	9.82	10.14	220,208
17 Sep 26	10.17000 -0.04	10.26	9.95	10.26	30,043
16 Sep 26	10.21000 -0.10	10.49	9.82	10.30	77,820
15 Sep 26	10.31000 -0.15	10.50	10.25	10.49	74,580
14 Sep 26	10.46000 -0.35	10.93	10.31	10.79	55,521
11 Sep 26	10.81000 -0.09	11.03	10.71	11.01	37,315
10 Sep 26	10.90500 +0.11	11.01	10.47	11.01	48,084
09 Sep 26	10.79000 +0.09	11.05	9.88	10.63	56,528
08 Sep 26	10.70000 -0.03	10.75	10.44	10.63	45,852
04 Sep 26	10.73000 -0.05	10.95	10.61	10.76	24,996
03 Sep 26	10.78000 +0.13	11.00	10.50	10.77	79,163
02 Sep 26	10.65000 +0.13	11.09	10.39	10.52	104,815
01 Sep 26	10.52000 -0.06	11.00	10.28	10.54	138,962
31 Aug 26	10.58000 +0.46	10.74	10.12	10.12	81,293
28 Aug 26	10.12000 +0.15	10.68	9.94	10.06	86,089
27 Aug 26	9.97000 +0.88	10.15	9.13	9.17	144,748
26 Aug 26	9.09000 +0.08	9.21	8.77	8.95	60,533
25 Aug 26	9.01000 -0.26	9.48	8.97	9.29	80,126
24 Aug 26	9.27000 +0.03	9.47	9.10	9.24	38,873
21 Aug 26	9.24000 -0.64	9.94	9.00	9.94	118,539
20 Aug 26	9.88000 -0.35	10.50	9.73	10.04	119,837
19 Aug 26	10.23000 +0.00	10.77	10.17	10.33	52,617
18 Aug 26	10.23000 -0.55	11.18	10.23	10.80	48,562
17 Aug 26	10.78000 -0.45	11.19	10.20	11.11	67,900
14 Aug 26	11.23000 -0.75	12.32	11.15	12.02	73,876
13 Aug 26	11.98000 -0.52	12.65	11.89	12.54	104,660
12 Aug 26	12.50000 -0.29	13.18	11.99	12.84	116,373
11 Aug 26	12.79000 +0.01	13.33	12.79	12.79	52,729
10 Aug 26	12.78000 -2.90	15.49	12.69	15.49	73,621
07 Aug 26	15.68000 +1.61	15.75	13.82	14.32	70,391
06 Aug 26	14.07000 -0.05	15.03	13.64	14.07	91,185
05 Aug 26	14.12000 -0.42	15.01	13.73	14.72	80,424
04 Aug 26	14.54000 +0.79	15.04	13.66	13.89	85,030
03 Aug 26	13.75000 -1.69	15.43	13.06	14.94	206,537
31 Jul 26	15.44000 +5.74	16.09	11.10	11.10	667,152
30 Jul 26	9.70000 +0.37	9.80	8.94	9.36	61,567
29 Jul 26	9.33000 +0.25	9.66	9.07	9.10	63,178
28 Jul 26	9.08000 +0.51	9.68	8.71	8.75	97,718
27 Jul 26	8.57000 -0.14	9.05	8.52	8.84	150,224
24 Jul 26	8.71000 -0.33	9.03	8.46	9.01	121,478
23 Jul 26	9.04000 -0.35	9.59	8.92	9.20	139,491
22 Jul 26	9.39000 -0.47	9.88	9.31	9.76	123,160
21 Jul 26	9.86000 -0.39	10.36	9.79	10.16	63,914
20 Jul 26	10.25000 +0.03	10.45	10.10	10.41	33,062
17 Jul 26	10.22000 +0.28	10.74	9.84	9.84	108,782
16 Jul 26	9.94000 -0.61	10.90	9.72	10.55	99,262
15 Jul 26	10.55000 +0.08	10.95	10.48	10.48	59,269
14 Jul 26	10.47000 -0.38	10.91	10.22	10.81	135,103
13 Jul 26	10.85000 -0.04	11.17	10.70	10.84	82,774
10 Jul 26	10.89000 +0.47	11.35	10.45	10.50	90,311
09 Jul 26	10.42000 -0.22	11.05	9.51	10.63	90,958
08 Jul 26	10.64000 -1.78	12.33	10.52	12.33	41,146
07 Jul 26	12.42000 -0.32	13.26	12.31	12.90	52,723
06 Jul 26	12.74000 -0.68	13.44	12.72	13.29	32,170
02 Jul 26	13.42000 -0.36	13.69	13.10	13.69	33,162
01 Jul 26	13.78000 +0.31	13.88	13.46	13.47	29,494
30 Jun 26	13.47000 -0.41	14.12	13.31	13.81	31,827
29 Jun 26	13.88000 -0.06	14.22	13.73	14.07	34,946
26 Jun 26	13.94000 +0.60	14.10	13.33	13.33	160,769
25 Jun 26	13.34000 -0.13	13.67	13.11	13.66	16,190
24 Jun 26	13.47000 -0.20	14.03	13.46	13.55	25,943
23 Jun 26	13.67000 +0.55	13.73	13.23	13.23	29,702
22 Jun 26	13.12000 -0.21	13.47	12.83	13.21	37,206
18 Jun 26	13.33000 +0.59	13.59	12.90	12.90	44,548
17 Jun 26	12.74000 -0.26	13.15	12.68	13.00	31,048
16 Jun 26	13.00000 -0.34	13.51	12.89	13.51	25,827
15 Jun 26	13.34000 -0.02	13.65	13.15	13.33	22,878
12 Jun 26	13.36000 +0.12	13.65	13.15	13.19	29,617
11 Jun 26	13.24000 -0.23	13.47	12.94	13.47	22,663
10 Jun 26	13.47000 -0.07	13.82	13.38	13.57	25,300
09 Jun 26	13.54000 +0.34	13.91	13.19	13.19	23,694
08 Jun 26	13.20000 -0.44	13.80	13.04	13.41	38,406
05 Jun 26	13.64000 -0.05	14.02	13.01	13.65	34,316
04 Jun 26	13.69000 +0.39	14.17	13.45	13.54	37,754
03 Jun 26	13.30000 -1.36	14.69	13.00	14.54	68,023
02 Jun 26	14.66000 -0.50	15.18	14.66	15.16	15,733
01 Jun 26	15.16000 +0.00	15.20	14.92	15.20	16,798
29 May 26	15.16000 +0.06	15.21	14.89	14.98	14,984
28 May 26	15.10000 +0.09	15.24	14.73	15.16	16,528
27 May 26	15.01000 +0.03	15.29	14.72	14.87	19,637
26 May 26	14.98000 -0.04	15.16	14.47	15.15	27,584
22 May 26	15.02000 -0.01	15.19	14.96	15.19	15,994
21 May 26	15.03000 +0.02	15.18	14.71	15.02	25,906
20 May 26	15.01000 +0.18	15.16	14.80	14.80	21,521
19 May 26	14.83000 -0.33	15.28	14.70	15.00	31,297
18 May 26	15.16000 +0.52	15.20	14.86	14.86	11,772
15 May 26	14.64000 -0.51	15.16	14.49	14.85	20,560
14 May 26	15.15000 +0.35	15.41	14.67	14.67	24,549
13 May 26	14.80000 +0.02	15.28	14.63	14.83	16,572
12 May 26	14.78000 +0.12	14.95	14.72	14.72	13,207
11 May 26	14.66000 -0.61	15.16	14.39	15.13	22,519
08 May 26	15.27000 -0.80	17.20	14.86	15.73	21,994
07 May 26	16.07000 +1.01	16.38	15.03	15.20	23,351
06 May 26	15.06000 -0.33	15.74	14.97	15.74	23,500
05 May 26	15.39000 +0.26	15.74	14.97	15.11	21,388
04 May 26	15.13000 -0.70	16.23	15.02	15.70	29,471
01 May 26	15.83000 +0.10	16.30	15.65	15.77	22,194
30 Apr 26	15.73000 +0.07	16.08	15.59	15.66	19,541
29 Apr 26	15.66000 -0.68	16.24	15.63	16.14	18,617
28 Apr 26	16.34000 -0.23	16.53	16.23	16.39	16,977
27 Apr 26	16.57000 -0.38	16.84	16.35	16.77	21,252
24 Apr 26	16.95000 +0.52	17.10	16.29	16.29	19,425
23 Apr 26	16.43000 -0.36	16.49	16.26	16.45	13,860
22 Apr 26	16.79000 +0.35	16.79	16.40	16.43	21,444
21 Apr 26	16.44000 -1.09	17.83	16.17	17.31	48,719
20 Apr 26	17.53000 -0.10	18.19	17.32	18.13	22,699
17 Apr 26	17.63000 +0.67	18.08	17.02	17.17	21,773
16 Apr 26	16.96000 +0.11	17.14	16.69	16.76	23,603
15 Apr 26	16.85000 +0.36	16.97	16.33	16.33	20,704
14 Apr 26	16.49000 +0.45	16.50	15.95	15.95	21,250
13 Apr 26	16.04000 +0.68	16.04	15.28	15.28	58,716
10 Apr 26	15.36000 -1.86	17.17	15.18	17.17	43,993
09 Apr 26	17.22000 -0.41	17.77	16.99	17.77	42,461
08 Apr 26	17.63000 -0.02	18.19	17.50	18.11	27,153
07 Apr 26	17.65000 -0.08	18.19	17.53	17.71	33,983
06 Apr 26	17.73000 -0.10	18.24	17.63	17.63	13,896
02 Apr 26	17.82500 +0.31	17.95	17.12	17.12	9,806
01 Apr 26	17.52000 +0.36	17.52	16.87	17.23	25,634
31 Mar 26	17.16000 +0.20	17.38	16.76	17.20	42,512
30 Mar 26	16.96000 +0.90	17.08	15.99	16.02	43,815
27 Mar 26	16.06000 -0.27	16.32	15.55	16.31	39,255
26 Mar 26	16.33000 +0.14	16.45	15.92	16.19	32,720
25 Mar 26	16.19000 +0.18	16.43	15.99	16.23	32,526
24 Mar 26	16.01000 -0.19	16.32	15.85	15.90	30,770
23 Mar 26	16.20000 +0.26	16.76	15.83	16.33	48,591
20 Mar 26	15.94000 -0.25	16.71	15.66	16.20	59,475
19 Mar 26	16.19000 +0.51	16.39	15.73	15.98	30,269
18 Mar 26	15.68000 -0.30	16.14	15.51	15.93	42,532
17 Mar 26	15.98000 -0.14	16.96	15.82	16.17	41,206
16 Mar 26	16.12000 +0.36	16.48	16.07	16.19	24,528
13 Mar 26	15.76000 +0.35	16.19	15.49	15.59	56,446
12 Mar 26	15.41500 -0.40	15.99	15.19	15.58	46,169
11 Mar 26	15.82000 -0.23	15.94	15.26	15.84	24,900
10 Mar 26	16.04500 -1.76	17.65	15.86	17.65	41,129
09 Mar 26	17.81000 +0.07	18.08	17.37	17.61	39,068
06 Mar 26	17.74000 +0.08	18.00	17.15	17.27	39,370
05 Mar 26	17.66000 -0.11	18.06	16.98	17.95	45,207
04 Mar 26	17.77000 -0.12	18.29	17.46	17.92	70,637
03 Mar 26	17.89000 -0.44	18.76	16.92	18.17	70,320
02 Mar 26	18.33000 +0.17	18.63	17.75	18.06	24,903
27 Feb 26	18.16000 +0.23	18.51	17.78	17.92	23,254
26 Feb 26	17.93000 -0.74	18.67	17.84	18.67	35,236
25 Feb 26	18.67000 +0.18	18.97	18.49	18.50	14,973
24 Feb 26	18.49000 +0.39	18.78	18.01	18.65	20,201
23 Feb 26	18.10000 +0.53	18.52	17.71	17.71	33,277
20 Feb 26	17.57000 +0.01	18.61	17.55	17.55	22,230
19 Feb 26	17.56000 +0.20	17.99	16.96	17.03	21,735
18 Feb 26	17.36000 -0.61	18.19	17.00	18.08	33,357
17 Feb 26	17.97000 -0.77	18.64	17.95	18.64	13,609
13 Feb 26	18.74000 +0.99	19.85	18.07	18.07	17,385
12 Feb 26	17.74500 -0.86	20.04	17.67	18.87	22,312
11 Feb 26	18.61000 -1.05	19.87	18.59	19.87	27,050
10 Feb 26	19.66000 -0.24	20.65	19.49	19.81	18,558
09 Feb 26	19.90000 -1.61	21.30	19.70	21.30	31,201
06 Feb 26	21.51000 +0.87	21.81	20.80	20.80	36,864
05 Feb 26	20.64000 -0.56	21.94	20.59	21.94	21,648
04 Feb 26	21.20000 -0.80	23.50	21.20	22.36	30,279
03 Feb 26	22.00000 -0.54	22.79	21.32	22.54	21,439
02 Feb 26	22.54000 +0.32	23.91	22.52	22.67	30,203
30 Jan 26	22.22000 -0.29	23.58	21.72	22.25	32,186
29 Jan 26	22.51000 +0.22	22.65	21.76	22.21	15,103
28 Jan 26	22.29000 -1.72	23.93	22.29	23.93	19,027
27 Jan 26	24.01000 +0.25	24.14	23.62	23.62	16,246
26 Jan 26	23.76000 -0.81	24.68	23.61	24.57	30,354
23 Jan 26	24.57000 -0.12	24.72	24.15	24.17	6,886
22 Jan 26	24.69000 -0.14	25.17	24.35	24.96	22,435
21 Jan 26	24.83000 +0.64	24.86	23.81	23.96	14,839
20 Jan 26	24.19000 -0.55	24.64	23.88	24.08	25,575
16 Jan 26	24.74000 +0.23	25.00	24.55	24.59	12,935
15 Jan 26	24.51000 -0.39	24.84	24.33	24.72	21,560
14 Jan 26	24.90000 +0.24	24.90	24.15	24.36	14,557
13 Jan 26	24.66000 +0.82	25.00	23.68	23.78	13,799
12 Jan 26	23.84500 +0.34	24.00	22.88	23.50	20,115
09 Jan 26	23.50000 -0.12	24.94	23.15	24.94	10,878
08 Jan 26	23.62000 +2.00	23.77	21.47	21.47	16,009
07 Jan 26	21.62000 +0.07	21.94	21.13	21.62	10,844
06 Jan 26	21.55000 +0.21	22.13	20.95	21.25	25,771
05 Jan 26	21.34000 -0.69	22.19	21.31	21.94	15,266
02 Jan 26	22.03000 -0.39	22.60	21.64	22.60	15,030
31 Dec 25	22.42000 +0.43	22.72	21.92	21.96	11,123
30 Dec 25	21.99000 -0.10	22.75	21.78	22.32	34,155
29 Dec 25	22.09000 -0.27	22.09	21.72	21.98	9,504
26 Dec 25	22.36000 -0.06	22.47	21.76	22.23	15,058
24 Dec 25	22.42000 +0.68	22.81	21.35	21.63	24,344
23 Dec 25	21.74000 -0.99	23.07	21.52	22.50	16,733
22 Dec 25	22.73000 -0.77	23.67	22.60	23.50	23,955
19 Dec 25	23.50000 +0.23	24.35	22.92	23.26	91,494
18 Dec 25	23.27000 +1.15	23.27	22.13	22.41	26,720
17 Dec 25	22.12000 -0.79	22.94	21.88	22.83	18,954
16 Dec 25	22.91000 +0.49	23.00	22.30	22.30	19,599
15 Dec 25	22.42000 +0.44	22.60	21.71	22.00	21,171
12 Dec 25	21.98000 +0.60	22.06	21.38	21.38	23,950
11 Dec 25	21.38000 +0.19	21.68	21.13	21.52	16,859
10 Dec 25	21.19000 +0.85	21.48	20.26	20.26	33,749
09 Dec 25	20.34000 -0.31	20.70	20.25	20.70	16,921
08 Dec 25	20.65000 -0.14	21.62	20.40	20.80	28,310
05 Dec 25	20.79000 -1.31	21.86	20.69	21.86	16,512
04 Dec 25	22.10000 +0.40	22.26	21.46	21.49	23,530
03 Dec 25	21.70000 +1.01	21.74	20.78	20.98	21,143
02 Dec 25	20.69000 -0.77	21.69	20.63	21.56	18,577
01 Dec 25	21.46000 -0.21	21.82	21.25	21.40	24,436
28 Nov 25	21.67000 +0.09	21.89	21.57	21.86	14,310
26 Nov 25	21.58000 -0.33	21.97	21.39	21.91	22,346
25 Nov 25	21.91000 +0.18	22.12	21.38	22.08	39,790
24 Nov 25	21.73000 +0.95	22.63	20.99	21.01	63,057
21 Nov 25	20.78000 +0.50	21.05	20.22	20.29	67,269
20 Nov 25	20.28000 -0.99	21.52	19.85	21.37	54,574
19 Nov 25	21.27000 -0.22	21.69	20.86	21.69	23,210
18 Nov 25	21.48500 +1.44	21.68	20.02	20.02	66,513
17 Nov 25	20.05000 -0.64	20.66	19.89	20.49	11,222
14 Nov 25	20.69000 -0.21	20.84	20.34	20.82	15,686
13 Nov 25	20.90000 -0.48	21.66	20.80	21.43	12,323
12 Nov 25	21.38000 -0.96	22.27	21.22	22.27	21,531
11 Nov 25	22.34000 +1.33	22.75	21.16	21.16	26,501
10 Nov 25	21.01000 +1.06	21.01	20.00	20.00	17,557
07 Nov 25	19.95000 +0.71	21.98	19.48	20.01	57,440
06 Nov 25	19.24000 -0.16	19.48	18.80	19.48	12,150
05 Nov 25	19.40000 +0.73	19.54	18.66	18.66	27,660
04 Nov 25	18.67000 -0.19	19.00	18.47	18.80	15,755
03 Nov 25	18.86000 -0.30	19.04	18.67	18.86	18,970
31 Oct 25	19.16000 +0.57	19.17	18.37	18.44	17,036
30 Oct 25	18.59000 +0.32	18.68	18.07	18.07	19,309
29 Oct 25	18.27000 -0.37	18.68	18.19	18.68	18,906
28 Oct 25	18.64000 +0.00	18.85	18.55	18.66	15,211
27 Oct 25	18.64000 -0.25	19.07	18.64	18.92	13,634
24 Oct 25	18.89000 +0.12	18.90	18.63	18.75	7,493
23 Oct 25	18.77000 +0.03	18.94	18.42	18.58	9,701
22 Oct 25	18.74000 +0.31	18.74	18.19	18.39	17,331
21 Oct 25	18.43000 +0.14	18.43	18.09	18.09	13,213
20 Oct 25	18.29000 +0.14	18.44	18.10	18.44	10,116
17 Oct 25	18.15000 +0.08	18.31	18.03	18.05	12,013
16 Oct 25	18.07000 -0.38	18.67	18.05	18.51	19,629
15 Oct 25	18.45000 +0.10	18.59	18.45	18.47	9,663
14 Oct 25	18.35000 +0.18	18.55	17.92	17.92	11,343
13 Oct 25	18.17000 +0.00	18.52	18.11	18.38	15,222
10 Oct 25	18.17000 -0.54	18.89	18.11	18.87	13,294
09 Oct 25	18.71000 -0.13	19.10	18.71	18.83	9,095
08 Oct 25	18.84000 +0.00	18.94	18.56	18.56	6,362
07 Oct 25	18.19000 +0.00	18.63	17.98	18.29	23,807
06 Oct 25	18.32000 +0.00	18.48	18.13	18.13	9,340
03 Oct 25	18.11000 +0.00	18.16	17.86	17.95	8,645
02 Oct 25	17.99000 +0.00	18.25	17.93	18.04	15,650
01 Oct 25	18.33000 +0.00	18.68	17.81	18.50	10,594
30 Sep 25	18.55500 +0.00	18.97	18.26	18.97	15,997
29 Sep 25	18.72000 +0.00	19.08	18.72	19.03	12,268
26 Sep 25	19.04000 +0.00	19.04	18.79	18.85	9,248
25 Sep 25	18.77000 +0.00	19.09	18.53	18.97	6,884
24 Sep 25	19.04000 +0.00	19.21	18.86	18.86	13,464
23 Sep 25	19.00000 +0.00	19.25	18.70	18.70	20,023
22 Sep 25	18.72000 +0.00	19.06	18.72	18.80	37,026
19 Sep 25	18.73000 +0.00	19.25	18.48	18.78	98,320
18 Sep 25	18.78000 +0.00	19.05	18.00	18.39	17,812
17 Sep 25	18.39000 +0.00	18.87	18.24	18.71	24,428
16 Sep 25	18.59000 +0.00	19.24	18.23	18.60	21,183
15 Sep 25	18.60000 +0.00	18.83	18.40	18.56	17,525
12 Sep 25	18.45000 +0.00	19.13	18.40	18.70	18,349
11 Sep 25	18.32000 +0.00	18.82	18.06	18.19	16,752
10 Sep 25	17.50000 +0.00	17.52	17.34	17.34	9,996
09 Sep 25	17.68000 +0.00	18.15	17.14	17.48	23,370
08 Sep 25	17.38000 +0.00	17.85	16.62	17.73	35,391
05 Sep 25	17.83000 +0.00	18.58	17.70	18.58	5,641
04 Sep 25	17.98000 +0.00	17.98	17.47	17.62	6,881
03 Sep 25	17.71000 +0.00	18.22	17.57	17.77	11,645
02 Sep 25	17.91000 +0.00	18.40	17.90	17.98	11,419
29 Aug 25	18.28000 +0.00	18.49	18.27	18.49	10,446
28 Aug 25	18.65000 +0.00	18.95	18.65	18.95	6,955
27 Aug 25	18.91000 +0.00	18.98	18.66	18.83	8,606
26 Aug 25	18.83000 +0.00	18.85	18.41	18.83	13,519
25 Aug 25	18.07000 +0.00	19.03	18.03	18.88	12,127
22 Aug 25	19.08000 +0.00	19.25	18.54	18.54	30,523
21 Aug 25	18.53000 +0.00	19.04	18.52	18.75	4,395
20 Aug 25	19.00000 +0.00	19.11	18.38	18.80	17,691
19 Aug 25	18.50000 +0.00	18.87	18.43	18.48	12,955
18 Aug 25	18.47000 +0.00	18.81	18.43	18.80	4,655
15 Aug 25	19.02000 +0.00	19.19	18.42	19.19	30,507
14 Aug 25	19.04000 +0.00	20.53	18.87	20.34	19,726
13 Aug 25	20.63000 +0.00	21.30	20.55	20.91	15,592
12 Aug 25	20.63000 +0.00	20.88	19.58	20.17	17,310
11 Aug 25	20.24000 +0.00	21.46	19.80	20.17	19,315
08 Aug 25	19.90000 +0.00	20.36	18.50	18.50	20,272
07 Aug 25	18.07500 +0.00	18.26	17.24	18.26	9,928
06 Aug 25	17.97000 +0.00	18.36	17.97	18.36	12,226
05 Aug 25	18.36000 +0.00	18.41	17.80	18.10	16,021
04 Aug 25	18.08000 +0.00	18.19	15.82	16.50	17,573
01 Aug 25	16.51000 +0.00	16.88	16.48	16.79	29,086
31 Jul 25	17.23000 +0.00	18.91	17.15	18.49	24,593
30 Jul 25	18.69000 +0.00	19.32	18.48	19.18	22,457
29 Jul 25	19.25000 +0.00	19.96	19.20	19.96	15,147
28 Jul 25	19.96000 +0.00	20.84	19.95	20.84	8,646
25 Jul 25	20.61000 +0.00	21.16	20.44	21.16	10,344
24 Jul 25	21.03000 +0.00	21.50	21.03	21.49	9,550
23 Jul 25	21.65000 +0.00	21.96	21.47	21.55	13,832
22 Jul 25	21.53000 +0.00	21.97	21.51	21.65	18,576
21 Jul 25	21.65000 +0.00	22.14	21.56	21.69	19,059
18 Jul 25	21.70000 +0.00	22.25	21.50	22.25	21,235
17 Jul 25	22.10000 +0.00	22.68	22.08	22.34	33,091
16 Jul 25	22.51500 +0.00	22.52	21.17	21.61	24,799
15 Jul 25	21.63000 +0.00	22.45	21.62	22.00	40,234
14 Jul 25	22.10000 +0.00	22.86	21.92	22.77	39,833
11 Jul 25	22.75000 +0.00	23.38	22.34	23.33	54,963
10 Jul 25	22.48000 +0.00	22.66	21.34	21.34	74,905
09 Jul 25	21.38000 +0.00	21.48	20.99	21.16	14,021
08 Jul 25	21.20000 +0.00	21.38	20.53	20.54	32,658
07 Jul 25	20.55000 +0.00	20.68	20.15	20.15	52,308
03 Jul 25	20.52000 +0.00	20.62	20.43	20.59	5,603
02 Jul 25	20.57000 +0.00	20.63	19.63	19.63	17,554
01 Jul 25	19.85000 +0.00	20.03	19.49	19.50	11,265
30 Jun 25	19.71000 +0.00	20.10	19.44	19.51	16,087
27 Jun 25	19.48000 +0.00	19.79	19.09	19.78	261,676
26 Jun 25	19.45000 +0.00	19.82	19.33	19.78	69,928
25 Jun 25	19.63000 +0.00	20.21	19.63	19.91	33,360
24 Jun 25	20.09000 +0.00	20.30	19.99	20.07	10,931
23 Jun 25	20.03000 +0.00	20.09	19.96	20.07	14,949
20 Jun 25	19.76000 +0.00	20.46	19.53	20.28	52,516
18 Jun 25	20.12000 +0.00	20.14	19.76	19.77	15,302
17 Jun 25	20.01000 +0.00	21.69	20.00	20.21	30,784
16 Jun 25	20.23000 +0.00	20.50	20.00	20.00	23,216
13 Jun 25	19.94000 +0.00	20.14	19.54	19.54	20,049
12 Jun 25	19.95000 +0.00	20.08	19.67	19.67	9,730
11 Jun 25	19.86000 +0.00	20.88	19.85	20.17	19,860
10 Jun 25	20.26000 +0.00	20.64	19.62	19.62	21,410
09 Jun 25	19.80000 +0.00	19.89	19.29	19.29	13,370
06 Jun 25	19.39000 +0.00	19.83	19.33	19.73	6,800
05 Jun 25	19.57000 +0.00	19.84	18.98	19.19	17,399
04 Jun 25	19.11000 +0.00	19.73	19.10	19.73	10,912
03 Jun 25	19.35000 +0.00	19.93	19.33	19.71	14,908
02 Jun 25	19.87000 +0.00	19.87	19.28	19.44	10,162
30 May 25	19.40000 +0.00	20.01	19.31	19.59	17,114
29 May 25	19.61000 +0.00	19.66	19.19	19.19	11,920
28 May 25	19.04000 +0.00	19.85	19.00	19.85	21,129
27 May 25	19.69000 +0.00	19.95	18.77	18.77	24,415
23 May 25	18.75000 +0.00	18.82	18.25	18.25	15,334
22 May 25	18.50000 +0.00	18.73	18.24	18.37	11,800
21 May 25	18.49000 +0.00	19.37	18.49	18.87	13,585
20 May 25	19.21000 +0.00	19.31	18.61	18.80	10,382
19 May 25	19.09000 +0.00	19.37	18.88	18.96	13,056
16 May 25	19.02000 +0.00	19.14	18.36	18.36	40,748
15 May 25	18.35000 +0.00	18.40	17.35	17.45	31,364
14 May 25	17.36000 +0.00	17.45	17.19	17.34	9,494
13 May 25	17.41000 +0.00	17.44	17.10	17.24	16,983
12 May 25	17.24000 +0.00	17.51	16.77	17.51	27,711
09 May 25	17.00000 +0.00	17.78	16.60	17.50	59,723
08 May 25	17.36000 +0.00	17.72	16.25	16.25	40,636
07 May 25	16.55000 +0.00	16.55	16.30	16.46	10,643
06 May 25	16.19000 +0.00	16.42	16.00	16.02	9,583
05 May 25	16.20000 +0.00	16.23	15.92	15.93	10,039
02 May 25	16.11000 +0.00	16.17	15.97	16.04	6,459
01 May 25	16.01000 +0.00	16.24	15.91	16.24	12,850
30 Apr 25	16.26000 +0.00	16.64	15.92	16.26	18,285
29 Apr 25	16.49000 +0.00	17.08	16.13	16.15	12,958
28 Apr 25	16.26000 +0.00	16.42	15.93	16.42	12,257
25 Apr 25	16.44000 +0.00	16.97	16.09	16.97	11,081
24 Apr 25	16.96000 +0.00	17.04	16.34	16.56	14,546
23 Apr 25	16.56000 +0.00	17.04	16.50	16.66	13,016
22 Apr 25	16.42000 +0.00	16.60	16.07	16.39	15,850
21 Apr 25	16.21000 +0.00	16.28	15.76	16.19	11,667
17 Apr 25	16.47000 +0.00	16.49	15.69	15.76	38,814
16 Apr 25	15.76000 +0.00	16.05	15.30	15.87	28,008
15 Apr 25	15.99000 +0.00	16.69	15.99	16.47	32,044
14 Apr 25	16.63000 +0.00	16.74	15.98	16.35	28,028
11 Apr 25	16.00000 +0.00	16.24	14.51	15.00	48,434
10 Apr 25	14.47000 +0.00	14.84	13.68	14.84	44,569
09 Apr 25	15.07000 +0.00	15.32	13.27	14.22	67,548
08 Apr 25	14.28000 +0.00	15.68	14.00	15.50	42,226
07 Apr 25	15.52000 +0.00	16.25	13.99	13.99	34,748
04 Apr 25	16.20000 +0.00	16.66	15.78	15.95	87,961
03 Apr 25	16.27000 +0.00	16.74	16.07	16.40	31,265
02 Apr 25	17.05000 +0.00	17.31	16.65	16.65	17,508
01 Apr 25	16.81500 +0.00	17.36	16.55	16.90	29,146
31 Mar 25	16.88000 +0.00	17.11	16.85	16.86	38,513
28 Mar 25	17.04000 +0.00	17.72	16.79	17.34	30,873
27 Mar 25	17.09000 +0.00	17.38	16.55	17.38	30,310
26 Mar 25	17.05000 +0.00	17.41	16.81	17.41	23,248
25 Mar 25	17.29000 +0.00	18.05	17.05	18.05	25,302
24 Mar 25	18.15000 +0.00	18.24	17.00	17.24	28,600
21 Mar 25	17.01000 +0.00	17.22	16.83	16.96	53,787
20 Mar 25	17.10000 +0.00	17.22	16.80	17.01	22,275
19 Mar 25	17.01000 +0.00	17.05	16.38	16.72	44,059
18 Mar 25	16.62000 +0.00	16.75	16.09	16.50	55,955
17 Mar 25	16.67000 +0.00	17.47	16.41	17.05	40,529
14 Mar 25	17.20000 +0.00	19.32	15.91	19.00	130,202
13 Mar 25	19.13000 +0.00	20.08	19.13	19.57	21,805
12 Mar 25	19.72000 +0.00	20.22	19.43	20.08	40,276
11 Mar 25	20.00000 +0.00	20.27	19.72	20.23	46,523
10 Mar 25	20.12000 +0.00	20.26	19.77	20.00	35,692
07 Mar 25	20.27000 +0.00	20.48	19.81	19.81	46,830
06 Mar 25	19.93000 +0.00	20.55	19.64	20.05	59,091
05 Mar 25	19.97000 +0.00	20.27	19.36	19.68	56,502
04 Mar 25	19.47000 +0.00	19.75	19.11	19.37	37,953
03 Mar 25	19.63000 +0.00	20.38	19.55	19.78	76,151
28 Feb 25	19.87000 +0.00	20.10	19.09	19.67	52,102
27 Feb 25	19.51000 +0.00	20.11	19.32	19.51	19,024
26 Feb 25	19.42000 +0.00	20.00	19.37	19.66	46,416
25 Feb 25	19.58000 +0.00	19.78	19.12	19.61	61,678
24 Feb 25	19.61000 +0.00	19.81	18.79	19.25	98,772
21 Feb 25	19.10000 +0.00	19.70	18.68	19.60	66,569
20 Feb 25	19.50000 +0.00	20.01	19.03	19.51	68,035
19 Feb 25	19.80000 +0.00	19.96	18.86	19.49	49,522
18 Feb 25	19.20000 +0.00	20.49	18.07	18.07	79,608
14 Feb 25	19.15000 +0.00	20.42	15.07	15.16	225,012
13 Feb 25	15.13000 +0.00	15.24	14.69	15.09	20,144
12 Feb 25	14.93000 +0.00	15.12	14.80	14.91	19,504
11 Feb 25	15.24000 +0.00	15.32	14.69	14.69	17,881
10 Feb 25	14.92000 +0.00	15.30	14.73	15.14	28,912
07 Feb 25	14.67000 +0.00	15.83	14.64	15.83	38,562
06 Feb 25	15.76000 +0.00	15.85	15.27	15.69	17,904
05 Feb 25	15.60000 +0.00	16.04	15.56	15.74	20,672
04 Feb 25	15.53000 +0.00	15.72	15.23	15.33	25,721
03 Feb 25	15.32000 +0.00	15.32	14.50	15.00	25,740
31 Jan 25	15.25000 +0.00	15.78	14.81	15.78	37,092
30 Jan 25	15.97000 +0.00	16.32	15.34	16.19	41,114
29 Jan 25	16.15000 +0.00	16.58	16.11	16.31	28,821
28 Jan 25	16.45000 +0.00	16.48	16.19	16.34	20,283
27 Jan 25	16.28000 +0.00	17.00	16.12	16.88	40,510
24 Jan 25	17.00000 +0.00	17.12	16.59	16.64	18,024
23 Jan 25	16.63000 +0.00	16.63	16.24	16.24	15,761
22 Jan 25	16.42000 +0.00	16.58	16.16	16.20	17,346
21 Jan 25	16.37000 +0.00	16.67	16.23	16.49	9,896
17 Jan 25	16.41000 +0.00	16.47	16.18	16.20	12,788
16 Jan 25	16.03000 +0.00	16.42	15.94	16.31	23,540
15 Jan 25	16.47000 +0.00	16.87	16.37	16.60	20,776
14 Jan 25	16.27000 +0.00	16.38	15.90	16.38	21,853
13 Jan 25	16.36000 +0.00	16.36	15.85	15.85	14,365
10 Jan 25	16.16000 +0.00	16.76	15.93	16.35	23,744
08 Jan 25	16.93000 +0.00	17.07	16.39	16.50	31,108
07 Jan 25	16.44000 +0.00	16.50	15.90	16.24	26,172
06 Jan 25	16.25000 +0.00	16.66	16.11	16.46	24,418
03 Jan 25	16.46000 +0.00	17.01	16.31	16.68	21,722
02 Jan 25	16.78000 +0.00	17.81	16.78	17.10	23,955
31 Dec 24	17.14000 +0.00	17.38	16.36	16.51	40,693
30 Dec 24	16.57000 +0.00	16.59	15.53	16.17	22,174
27 Dec 24	16.30000 +0.00	16.37	15.88	16.29	27,332
26 Dec 24	16.30000 +0.00	16.38	15.90	15.90	17,765
24 Dec 24	15.96000 +0.00	15.96	15.66	15.67	5,975
23 Dec 24	15.67000 +0.00	15.78	15.20	15.49	30,006
20 Dec 24	15.67000 +0.00	15.75	15.06	15.06	42,786
19 Dec 24	15.29000 +0.00	15.85	15.29	15.72	35,839
18 Dec 24	15.73000 +0.00	17.10	15.72	16.84	34,802
17 Dec 24	17.05000 +0.00	17.11	16.60	16.87	29,780
16 Dec 24	16.99000 +0.00	16.99	16.15	16.15	30,119
13 Dec 24	16.59000 +0.00	16.59	15.64	16.09	43,138
12 Dec 24	16.27000 +0.00	17.96	15.86	17.96	66,815
11 Dec 24	18.03000 +0.00	18.66	17.67	18.66	34,184
10 Dec 24	18.39000 +0.00	18.78	17.86	18.01	34,173
09 Dec 24	18.09000 +0.00	18.57	18.04	18.20	24,066
06 Dec 24	18.19000 +0.00	18.65	18.06	18.51	12,562
05 Dec 24	18.36000 +0.00	18.62	18.22	18.37	30,781
04 Dec 24	18.58000 +0.00	19.19	16.96	16.96	64,575
03 Dec 24	17.14000 +0.00	17.68	16.99	17.57	36,645
02 Dec 24	17.63000 +0.00	17.82	17.47	17.63	31,157
29 Nov 24	17.69000 +0.00	17.84	17.31	17.31	24,001
27 Nov 24	17.31000 +0.00	17.92	17.27	17.65	21,147
26 Nov 24	17.64000 +0.00	17.96	16.15	16.32	46,569
25 Nov 24	16.41000 +0.00	16.74	16.09	16.25	255,403
22 Nov 24	16.16000 +0.00	16.40	16.00	16.40	43,817
21 Nov 24	16.27000 +0.00	16.31	15.64	15.91	50,113
20 Nov 24	15.80000 +0.00	16.15	15.63	16.09	54,671
19 Nov 24	16.15000 +0.00	16.16	15.57	16.08	45,423
18 Nov 24	16.13000 +0.00	16.24	15.84	15.92	70,966
15 Nov 24	15.99000 +0.00	16.07	15.36	15.90	78,622
14 Nov 24	15.75000 +0.00	16.04	15.01	15.75	90,700
13 Nov 24	15.97000 +0.00	16.72	15.40	15.99	60,774
12 Nov 24	15.91000 +0.00	17.11	15.77	16.97	79,114
11 Nov 24	16.97000 +0.00	17.32	16.11	16.54	51,415
08 Nov 24	16.31000 +0.00	17.19	15.77	16.64	122,706
07 Nov 24	17.32000 +0.00	17.83	17.08	17.63	50,584
06 Nov 24	17.72000 +0.00	18.98	17.53	18.98	71,517
05 Nov 24	17.99000 +0.00	18.30	17.69	17.69	30,331
04 Nov 24	17.81000 +0.00	18.05	17.58	17.94	22,325
01 Nov 24	18.09000 +0.00	18.86	17.94	18.59	30,146
31 Oct 24	18.52000 +0.00	19.97	18.50	19.97	45,363
30 Oct 24	19.87000 +0.00	20.13	19.61	19.61	18,837
29 Oct 24	19.55000 +0.00	19.89	19.40	19.63	14,310
28 Oct 24	19.62000 +0.00	20.02	19.43	19.54	19,289
25 Oct 24	19.23000 +0.00	19.75	19.19	19.50	13,066
24 Oct 24	19.33000 +0.00	19.33	18.83	19.08	23,513
23 Oct 24	19.01000 +0.00	19.34	18.59	19.02	19,942
22 Oct 24	19.25000 +0.00	19.72	19.19	19.31	24,836
21 Oct 24	19.55000 +0.00	19.81	19.21	19.51	20,317
18 Oct 24	19.72000 +0.00	19.95	19.58	19.64	24,236
17 Oct 24	19.53000 +0.00	19.80	18.17	18.75	62,144
16 Oct 24	18.70000 +0.00	19.00	18.62	18.84	44,398
15 Oct 24	18.93000 +0.00	19.69	18.86	19.58	27,830
14 Oct 24	19.46000 +0.00	19.70	19.09	19.60	26,520
11 Oct 24	19.57000 +0.00	19.57	18.92	19.11	23,788
10 Oct 24	18.80000 +0.00	18.99	18.34	18.80	26,177
09 Oct 24	18.93000 +0.00	19.52	18.84	19.43	14,476
08 Oct 24	19.42000 +0.00	19.44	18.91	19.36	26,422
07 Oct 24	19.21000 +0.00	19.81	19.10	19.53	18,242
04 Oct 24	19.76000 +0.00	20.23	19.49	20.23	13,709
03 Oct 24	19.82000 +0.00	20.02	19.64	20.01	13,105
02 Oct 24	20.01000 +0.00	20.17	19.69	19.92	26,067
01 Oct 24	20.05000 +0.00	20.92	20.05	20.72	22,802
30 Sep 24	20.89000 +0.00	21.59	20.72	21.17	46,800
27 Sep 24	21.01000 +0.00	21.70	20.93	21.32	31,859
26 Sep 24	21.00000 +0.00	21.28	20.58	20.77	25,118
25 Sep 24	20.47000 +0.00	20.53	19.90	20.21	27,445
24 Sep 24	20.34000 +0.00	21.28	20.17	20.98	48,085
23 Sep 24	21.00000 +0.00	21.87	21.00	21.83	23,829
20 Sep 24	21.87000 +0.00	22.44	21.35	22.13	90,180
19 Sep 24	22.12000 +0.00	23.01	21.69	23.00	30,962
18 Sep 24	22.70000 +0.00	22.96	21.97	22.18	46,321
17 Sep 24	22.39000 +0.00	23.38	22.36	23.38	40,684
16 Sep 24	22.99000 +0.00	23.51	22.68	23.06	18,201
13 Sep 24	23.46000 +0.00	23.62	22.50	23.00	38,605
12 Sep 24	22.95000 +0.00	23.00	22.52	22.74	22,651
11 Sep 24	22.92000 +0.00	23.07	22.56	23.02	19,618
10 Sep 24	23.70000 +0.00	24.02	21.44	21.68	54,071
09 Sep 24	21.79000 +0.00	21.94	20.90	21.08	26,616
06 Sep 24	20.49000 +0.00	21.28	20.28	21.22	27,173
05 Sep 24	21.38000 +0.00	22.00	20.98	21.29	46,436
04 Sep 24	20.88000 +0.00	21.76	19.94	19.94	88,069
03 Sep 24	20.25000 +0.00	21.03	20.00	21.03	34,414
30 Aug 24	21.41000 +0.00	21.77	21.23	21.62	40,797
29 Aug 24	21.66000 +0.00	22.43	21.60	21.81	40,793
28 Aug 24	21.75000 +0.00	22.00	21.42	22.00	28,194
27 Aug 24	21.90000 +0.00	23.23	21.90	23.20	30,816
26 Aug 24	23.76000 +0.00	23.79	22.27	22.27	38,730
23 Aug 24	22.22000 +0.00	22.44	20.91	20.91	39,586
22 Aug 24	20.87000 +0.00	21.90	20.82	21.67	11,589
21 Aug 24	21.82000 +0.00	21.87	21.14	21.26	14,301
20 Aug 24	21.08000 +0.00	21.31	20.90	21.31	20,676
19 Aug 24	21.40000 +0.00	21.72	20.40	20.94	27,008
16 Aug 24	20.88000 +0.00	21.80	20.15	21.42	33,691
15 Aug 24	21.53000 +0.00	21.54	20.71	21.37	14,116
14 Aug 24	20.74000 +0.00	21.42	20.62	21.42	17,229
13 Aug 24	21.58000 +0.00	21.58	20.77	21.05	18,818
12 Aug 24	21.36000 +0.00	22.55	21.33	22.29	37,158
09 Aug 24	22.29000 +0.00	24.00	21.80	24.00	33,725
08 Aug 24	23.38000 +0.00	24.23	23.24	23.73	20,112
07 Aug 24	24.00000 +0.00	24.26	22.62	22.62	51,985
06 Aug 24	22.13000 +0.00	22.53	20.57	20.57	36,301
05 Aug 24	20.76000 +0.00	23.05	20.64	22.20	43,488
02 Aug 24	23.25000 +0.00	23.71	22.55	22.77	32,759
01 Aug 24	23.72000 +0.00	25.29	23.26	25.17	54,176
31 Jul 24	25.17000 +0.00	26.21	24.76	25.92	46,661
30 Jul 24	25.78000 +0.00	26.48	25.45	25.45	34,348
29 Jul 24	25.45000 +0.00	25.56	24.27	24.95	36,962
26 Jul 24	25.34000 +0.00	25.59	23.14	23.90	54,436
25 Jul 24	23.42000 +0.00	23.92	21.79	22.46	48,139
24 Jul 24	22.19000 +0.00	22.36	21.55	21.61	37,134
23 Jul 24	21.82000 +0.00	22.56	21.58	21.95	55,793
22 Jul 24	22.06000 +0.00	22.06	21.54	21.89	16,247
19 Jul 24	21.98000 +0.00	22.19	21.66	21.66	26,322
18 Jul 24	21.64000 +0.00	22.48	21.54	22.26	30,186
17 Jul 24	22.43000 +0.00	23.22	21.87	22.92	56,903
16 Jul 24	23.03000 +0.00	23.14	21.88	22.11	55,025
15 Jul 24	21.88000 +0.00	22.18	21.35	21.92	42,050
12 Jul 24	21.72000 +0.00	22.10	19.64	20.26	46,905
11 Jul 24	20.19000 +0.00	20.31	18.76	19.08	42,623
10 Jul 24	18.56000 +0.00	18.99	18.01	18.73	27,333
09 Jul 24	18.59000 +0.00	18.59	17.42	18.40	45,891
08 Jul 24	18.32000 +0.00	18.76	18.21	18.60	33,915
05 Jul 24	18.75000 +0.00	19.07	18.10	18.39	30,080
03 Jul 24	18.91000 +0.00	20.00	18.24	18.76	15,922
02 Jul 24	18.85000 +0.00	20.40	18.82	20.40	16,660
01 Jul 24	20.32000 +0.00	20.39	19.04	19.26	27,842
28 Jun 24	19.32000 +0.00	19.32	17.88	17.99	333,814
27 Jun 24	18.63000 +0.00	19.81	18.31	19.59	48,063
26 Jun 24	19.59500 +0.00	20.01	19.47	20.01	29,940
25 Jun 24	20.34000 +0.00	20.60	19.66	19.95	19,629
24 Jun 24	20.23000 +0.00	20.27	19.01	19.01	16,727
21 Jun 24	19.24000 +0.00	20.02	19.15	19.89	48,035
20 Jun 24	19.93000 +0.00	20.00	19.05	19.50	27,451
18 Jun 24	19.73000 +0.00	20.45	19.64	20.39	25,539
17 Jun 24	20.59000 +0.00	20.68	19.99	20.55	20,323
14 Jun 24	20.82000 +0.00	21.07	20.14	20.65	29,474
13 Jun 24	21.05000 +0.00	21.45	21.00	21.45	19,445
12 Jun 24	21.42000 +0.00	21.70	19.84	20.27	38,006
11 Jun 24	19.44000 +0.00	21.00	19.17	21.00	48,696
10 Jun 24	21.38000 +0.00	21.41	20.82	21.16	15,221
07 Jun 24	21.27000 +0.00	21.87	21.03	21.57	31,704
06 Jun 24	21.94000 +0.00	22.65	21.88	22.65	21,292
05 Jun 24	22.75000 +0.00	22.87	22.31	22.43	40,610
04 Jun 24	22.49000 +0.00	23.11	22.19	22.71	55,656
03 Jun 24	22.97000 +0.00	23.17	22.47	23.17	75,134
31 May 24	22.70000 +0.00	23.07	22.26	22.83	126,664
30 May 24	22.77000 +0.00	22.95	20.94	20.94	77,840
29 May 24	20.94000 +0.00	21.10	20.02	20.18	40,999
28 May 24	20.34000 +0.00	20.62	19.39	20.00	80,584
24 May 24	19.98000 +0.00	20.46	19.82	20.31	23,734
23 May 24	20.17000 +0.00	20.55	19.24	19.24	48,646
22 May 24	19.23000 +0.00	19.47	18.80	18.81	26,352
21 May 24	18.92000 +0.00	19.01	18.32	18.93	21,669
20 May 24	18.98000 +0.00	19.24	18.73	18.73	16,640
17 May 24	18.97000 +0.00	19.05	18.42	19.05	16,416
16 May 24	18.87000 +0.00	19.44	18.78	19.06	27,164
15 May 24	19.39000 +0.00	20.43	19.01	20.25	41,832
14 May 24	20.15000 +0.00	20.49	18.40	18.40	37,901
13 May 24	18.02000 +0.00	18.37	17.57	18.34	35,012
10 May 24	18.11500 +0.00	19.36	17.25	19.30	75,685
09 May 24	19.45000 +0.00	19.56	17.43	17.43	47,553
08 May 24	17.37000 +0.00	17.65	17.30	17.60	43,035
07 May 24	17.77000 +0.00	18.37	17.77	18.37	33,435
06 May 24	18.19000 +0.00	18.47	17.93	18.32	23,902
03 May 24	18.33000 +0.00	19.84	18.30	19.07	23,794
02 May 24	18.77000 +0.00	18.83	18.03	18.31	36,236
01 May 24	18.05000 +0.00	18.40	17.66	17.76	27,144
30 Apr 24	17.67000 +0.00	17.78	17.50	17.66	36,878
29 Apr 24	17.95000 +0.00	18.31	17.84	17.90	11,343
26 Apr 24	17.95000 +0.00	18.23	17.89	18.01	16,239
25 Apr 24	17.84000 +0.00	17.94	17.35	17.68	34,441
24 Apr 24	17.92000 +0.00	18.01	17.39	17.57	39,929
23 Apr 24	17.60000 +0.00	18.03	17.49	17.49	21,921
22 Apr 24	17.62000 +0.00	18.10	17.45	17.91	33,350
19 Apr 24	17.51000 +0.00	17.84	17.30	17.35	26,401
18 Apr 24	17.47000 +0.00	17.79	17.25	17.28	48,043
17 Apr 24	17.50000 +0.00	18.40	17.26	18.25	45,630
16 Apr 24	18.43000 +0.00	18.69	17.86	17.88	28,485
15 Apr 24	17.80000 +0.00	18.03	17.72	18.00	35,879
12 Apr 24	18.01000 +0.00	18.59	17.50	17.50	37,086
11 Apr 24	17.57000 +0.00	17.82	17.24	17.59	21,399
10 Apr 24	17.52000 +0.00	17.83	17.39	17.43	42,664
09 Apr 24	18.08000 +0.00	18.24	17.83	18.02	20,359
08 Apr 24	17.81000 +0.00	18.04	17.37	17.77	27,837
05 Apr 24	17.95000 +0.00	18.02	17.64	17.64	40,246
04 Apr 24	17.70000 +0.00	18.79	17.61	18.36	40,028
03 Apr 24	18.15000 +0.00	18.64	18.04	18.15	23,160
02 Apr 24	17.90000 +0.00	18.15	17.39	18.13	61,185
01 Apr 24	18.48000 +0.00	18.88	18.16	18.88	30,319
28 Mar 24	18.56000 +0.00	18.94	18.45	18.50	22,131
27 Mar 24	18.55000 +0.00	18.63	17.86	17.91	28,357
26 Mar 24	17.87000 +0.00	18.05	17.51	17.67	36,144
25 Mar 24	17.64000 +0.00	18.33	17.50	18.26	41,836
22 Mar 24	18.27000 +0.00	18.67	17.76	18.50	36,689
21 Mar 24	18.50000 +0.00	18.78	18.18	18.44	47,636
20 Mar 24	18.47000 +0.00	18.54	17.67	17.94	47,751
19 Mar 24	18.02000 +0.00	18.15	17.46	17.46	35,286
18 Mar 24	17.73000 +0.00	18.12	17.50	17.82	57,324
15 Mar 24	17.92000 +0.00	18.23	17.67	17.82	64,226
14 Mar 24	17.99000 +0.00	18.46	17.75	17.95	64,597
13 Mar 24	18.04000 +0.00	18.82	18.00	18.47	44,159
12 Mar 24	18.66000 +0.00	18.73	18.48	18.57	73,371
11 Mar 24	18.60000 +0.00	19.01	18.40	18.58	64,461
08 Mar 24	18.89000 +0.00	19.35	18.65	18.95	37,116
07 Mar 24	18.79000 +0.00	19.01	18.59	18.67	34,705
06 Mar 24	18.65000 +0.00	18.65	17.20	18.14	116,146
05 Mar 24	18.03000 +0.00	18.10	17.59	18.03	136,232
04 Mar 24	18.46000 +0.00	18.76	17.69	18.62	62,806
01 Mar 24	18.60000 +0.00	18.88	18.13	18.80	22,376
29 Feb 24	18.90000 +0.00	19.36	18.69	19.36	84,586
28 Feb 24	18.99000 +0.00	19.18	18.31	18.31	52,938
27 Feb 24	18.78000 +0.00	19.22	18.01	18.48	57,424
26 Feb 24	18.65000 +0.00	20.49	18.23	20.00	87,514
23 Feb 24	20.49000 +0.00	21.90	20.19	21.90	48,045
22 Feb 24	21.35000 +0.00	21.74	20.83	21.62	17,064
21 Feb 24	21.72000 +0.00	22.50	21.45	22.17	20,434
20 Feb 24	21.98000 +0.00	22.11	21.38	21.38	14,709
16 Feb 24	21.84000 +0.00	22.88	21.77	22.40	21,879
15 Feb 24	22.31000 +0.00	22.31	20.94	21.14	32,987
14 Feb 24	21.12000 +0.00	21.19	20.45	20.46	15,866
13 Feb 24	20.21000 +0.00	21.94	20.00	21.44	23,656
12 Feb 24	22.26000 +0.00	22.70	21.90	22.30	22,775
09 Feb 24	22.36000 +0.00	22.78	21.88	21.98	24,691
08 Feb 24	22.14000 +0.00	22.70	21.70	21.70	15,354
07 Feb 24	21.98000 +0.00	22.34	21.41	21.50	61,924
06 Feb 24	21.33000 +0.00	22.11	20.72	22.11	20,196
05 Feb 24	21.23000 +0.00	23.10	21.14	22.77	19,077
02 Feb 24	23.30000 +0.00	24.08	23.05	23.16	12,891
01 Feb 24	23.32000 +0.00	23.95	22.40	23.32	14,297
31 Jan 24	23.12000 +0.00	24.66	23.12	24.55	18,596
30 Jan 24	24.49000 +0.00	24.90	24.06	24.12	8,219
29 Jan 24	24.53000 +0.00	24.54	23.43	23.43	15,654
26 Jan 24	23.52000 +0.00	23.72	22.52	23.17	11,479
25 Jan 24	22.79000 +0.00	23.75	22.79	23.75	9,280
24 Jan 24	23.05000 +0.00	24.52	22.85	24.47	17,838
23 Jan 24	23.92000 +0.00	24.09	23.08	24.09	14,862
22 Jan 24	23.80000 +0.00	24.03	22.73	22.75	19,292
19 Jan 24	22.57000 +0.00	23.05	22.24	22.69	13,440
18 Jan 24	22.43000 +0.00	22.88	22.15	22.15	13,517
17 Jan 24	22.35000 +0.00	22.38	20.73	20.81	25,451
16 Jan 24	21.44000 +0.00	21.58	21.07	21.58	22,666
12 Jan 24	22.02000 +0.00	23.45	21.86	22.15	27,970
11 Jan 24	21.58000 +0.00	23.07	21.31	22.19	21,028
10 Jan 24	22.38000 +0.00	24.02	21.41	23.74	23,794
09 Jan 24	22.14000 +0.00	23.41	22.06	23.41	17,689
08 Jan 24	23.90000 +0.00	24.11	23.34	23.39	16,008
05 Jan 24	23.81000 +0.00	24.76	23.15	24.08	57,351
04 Jan 24	24.23000 +0.00	25.30	23.40	23.80	58,246
03 Jan 24	23.81000 +0.00	25.99	23.66	25.34	39,602
02 Jan 24	25.43000 +0.00	27.15	25.24	27.15	30,580
29 Dec 23	27.00000 +0.00	28.37	26.73	27.56	56,009
28 Dec 23	27.95000 +0.00	28.66	26.07	27.25	30,004
27 Dec 23	27.38000 +0.00	27.49	25.64	25.73	28,151
26 Dec 23	25.43000 +0.00	25.74	24.52	24.76	20,641
22 Dec 23	25.22000 +0.00	25.44	23.88	24.02	28,704
21 Dec 23	23.98000 +0.00	25.08	23.51	24.01	37,573
20 Dec 23	23.85000 +0.00	25.40	23.68	24.78	50,658
19 Dec 23	24.54000 +0.00	25.12	23.81	24.36	49,265
18 Dec 23	24.35000 +0.00	25.19	23.86	25.12	25,319
15 Dec 23	25.11000 +0.00	26.04	24.47	26.04	66,010
14 Dec 23	25.74000 +0.00	26.35	24.98	25.00	53,874
13 Dec 23	24.86000 +0.00	25.00	23.33	24.10	58,686
12 Dec 23	23.90000 +0.00	24.14	23.55	23.61	12,670
11 Dec 23	24.06000 +0.00	24.51	23.44	23.84	27,539
08 Dec 23	23.81000 +0.00	24.63	23.52	24.60	36,494
07 Dec 23	24.60000 +0.00	24.60	23.65	23.75	28,004
06 Dec 23	23.38000 +0.00	24.44	23.10	23.44	28,918
05 Dec 23	23.31000 +0.00	23.51	22.45	22.76	26,050
04 Dec 23	22.80000 +0.00	23.00	22.01	22.01	27,247
01 Dec 23	22.33000 +0.00	22.57	21.54	21.64	39,501
30 Nov 23	21.21000 +0.00	21.47	20.96	21.47	31,558
29 Nov 23	21.54000 +0.00	22.68	21.17	22.20	40,286
28 Nov 23	21.89000 +0.00	22.33	20.81	20.81	34,573
27 Nov 23	21.17000 +0.00	21.46	20.40	20.46	21,926
24 Nov 23	20.45000 +0.00	21.00	20.34	20.78	7,239
22 Nov 23	20.97000 +0.00	21.32	20.83	21.12	24,929
21 Nov 23	20.88000 +0.00	21.15	20.49	21.03	25,030
20 Nov 23	21.34000 +0.00	21.67	21.09	21.36	32,984
17 Nov 23	21.07000 +0.00	21.36	20.81	21.14	25,960
16 Nov 23	20.89000 +0.00	21.16	20.60	21.16	25,878
15 Nov 23	21.12000 +0.00	21.56	20.50	20.50	46,933
14 Nov 23	20.50000 +0.00	21.41	19.90	21.00	71,771
13 Nov 23	20.17000 +0.00	20.33	18.80	19.00	36,429
10 Nov 23	19.18000 +0.00	19.89	18.98	19.89	31,412
09 Nov 23	19.01000 +0.00	19.34	18.70	19.34	27,005
08 Nov 23	19.31000 +0.00	19.87	18.69	19.78	27,778
07 Nov 23	19.90000 +0.00	20.14	19.46	19.64	25,324
06 Nov 23	20.14000 +0.00	21.20	19.02	19.76	62,446
03 Nov 23	19.44500 +0.00	19.48	16.70	16.92	82,135
02 Nov 23	16.47000 +0.00	16.51	15.80	15.81	43,361
01 Nov 23	15.74000 +0.00	17.09	15.65	16.80	69,182
31 Oct 23	16.89000 +0.00	17.26	16.66	16.76	45,596
30 Oct 23	16.82000 +0.00	16.99	16.20	16.78	31,730
27 Oct 23	16.69000 +0.00	17.16	16.24	16.94	58,832
26 Oct 23	17.35000 +0.00	18.17	17.05	18.17	69,733
25 Oct 23	18.04000 +0.00	18.99	17.84	18.81	51,181
24 Oct 23	19.15000 +0.00	19.93	18.60	19.69	45,319
23 Oct 23	19.49000 +0.00	19.76	18.90	19.23	32,342
20 Oct 23	19.04000 +0.00	20.72	18.87	20.33	66,863
19 Oct 23	20.25000 +0.00	21.00	19.90	20.22	47,604
18 Oct 23	20.05000 +0.00	20.70	19.64	20.23	39,702
17 Oct 23	20.60000 +0.00	21.30	19.73	20.54	62,108
16 Oct 23	20.76000 +0.00	21.04	20.25	20.25	21,460
13 Oct 23	20.19000 +0.00	20.42	19.62	20.17	30,004
12 Oct 23	20.14000 +0.00	20.55	19.80	20.55	32,244
11 Oct 23	20.58000 +0.00	21.06	19.89	21.06	37,516
10 Oct 23	21.10000 +0.00	21.56	20.50	20.50	35,676
09 Oct 23	19.72000 +0.00	20.15	19.63	19.74	26,396
06 Oct 23	19.67000 +0.00	20.29	19.33	19.52	29,890
05 Oct 23	19.70000 +0.00	19.84	18.25	19.10	60,197
04 Oct 23	19.03000 +0.00	19.66	18.93	19.50	50,688
03 Oct 23	19.23000 +0.00	19.92	19.03	19.55	28,382
02 Oct 23	19.81000 +0.00	20.21	19.37	20.14	20,495
29 Sep 23	20.41000 +0.00	20.92	20.04	20.34	23,507
28 Sep 23	19.99000 +0.00	20.27	19.30	19.36	34,097
27 Sep 23	19.11000 +0.00	19.49	18.77	18.92	30,796
26 Sep 23	19.26000 +0.00	19.35	18.84	19.27	66,156
25 Sep 23	19.42000 +0.00	20.11	19.00	19.82	48,832
22 Sep 23	19.76000 +0.00	20.16	19.05	19.55	44,107
21 Sep 23	19.55000 +0.00	19.76	19.04	19.37	30,729
20 Sep 23	19.66000 +0.00	20.45	19.43	20.38	46,435
19 Sep 23	20.52000 +0.00	22.83	20.08	22.67	26,526
18 Sep 23	22.36000 +0.00	23.36	22.36	23.30	24,973
15 Sep 23	23.16000 +0.00	23.41	21.93	22.86	53,931
14 Sep 23	22.77000 +0.00	22.85	21.81	22.03	28,565
13 Sep 23	21.91000 +0.00	22.78	20.97	21.01	39,795
12 Sep 23	20.96000 +0.00	21.06	20.27	20.27	27,090
11 Sep 23	20.55000 +0.00	20.87	19.79	20.57	18,697
08 Sep 23	20.10000 +0.00	20.27	19.41	19.96	25,661
07 Sep 23	19.78000 +0.00	20.73	19.64	19.92	55,921
06 Sep 23	20.29000 +0.00	21.42	19.39	21.21	50,601
05 Sep 23	21.62000 +0.00	24.40	21.22	24.40	42,383
01 Sep 23	24.51000 +0.00	24.62	23.55	23.81	46,069
31 Aug 23	23.65000 +0.00	24.48	23.39	23.90	51,961
30 Aug 23	23.75000 +0.00	24.17	23.64	23.93	22,612
29 Aug 23	23.89000 +0.00	23.89	22.39	22.74	35,996
28 Aug 23	22.67000 +0.00	23.21	22.00	22.83	27,174
25 Aug 23	22.74000 +0.00	24.60	22.59	24.60	76,594
24 Aug 23	24.47000 +0.00	24.60	22.47	23.36	72,553
23 Aug 23	23.09000 +0.00	23.13	21.43	21.59	48,391
22 Aug 23	21.27000 +0.00	21.65	20.73	20.97	39,933
21 Aug 23	20.74000 +0.00	20.83	19.55	20.16	35,852
18 Aug 23	20.12000 +0.00	20.48	19.04	19.08	44,419
17 Aug 23	19.51000 +0.00	21.45	18.91	21.45	90,561
16 Aug 23	21.42000 +0.00	21.65	20.47	20.87	32,572
15 Aug 23	20.77000 +0.00	21.09	20.57	20.88	31,325
14 Aug 23	20.91000 +0.00	21.03	20.18	20.31	19,768
11 Aug 23	20.48000 +0.00	20.87	20.10	20.26	26,781
10 Aug 23	20.70000 +0.00	20.98	20.18	20.51	46,722
09 Aug 23	20.53000 +0.00	21.33	20.42	20.99	76,805
08 Aug 23	21.15000 +0.00	23.18	21.00	22.99	52,388
07 Aug 23	23.43000 +0.00	24.27	23.28	24.19	69,887
04 Aug 23	24.09000 +0.00	26.45	23.75	25.95	41,953
03 Aug 23	26.33000 +0.00	27.25	25.43	26.51	37,201
02 Aug 23	26.99000 +0.00	30.44	26.50	30.23	53,766
01 Aug 23	30.70000 +0.00	31.62	29.96	30.77	51,678
31 Jul 23	30.89000 +0.00	31.18	29.04	29.04	27,812
28 Jul 23	28.87000 +0.00	29.20	28.42	29.04	25,994
27 Jul 23	28.72000 +0.00	29.42	28.46	29.16	31,954
26 Jul 23	28.72000 +0.00	29.39	28.07	28.07	29,421
25 Jul 23	28.28000 +0.00	28.56	27.91	28.41	30,108
24 Jul 23	28.37000 +0.00	28.90	27.24	27.69	40,457
21 Jul 23	27.69000 +0.00	28.38	27.21	28.28	24,692
20 Jul 23	28.14000 +0.00	29.63	27.49	29.63	22,006
19 Jul 23	29.99000 +0.00	30.80	29.61	30.14	37,567
18 Jul 23	30.07000 +0.00	30.68	29.42	30.55	27,502
17 Jul 23	30.48000 +0.00	30.92	29.79	29.94	28,928
14 Jul 23	29.86000 +0.00	30.26	29.61	29.87	23,084
13 Jul 23	29.89000 +0.00	30.52	29.64	30.00	32,334
12 Jul 23	29.90000 +0.00	30.56	29.47	30.51	40,635
11 Jul 23	30.10000 +0.00	30.24	29.04	29.53	32,758
10 Jul 23	29.51000 +0.00	31.00	29.26	30.84	51,346
07 Jul 23	30.87000 +0.00	30.96	29.48	29.67	95,418
06 Jul 23	29.88000 +0.00	30.00	28.27	28.71	75,264
05 Jul 23	28.77000 +0.00	29.15	28.37	28.50	59,919
03 Jul 23	28.68000 +0.00	28.83	27.72	27.72	32,831
30 Jun 23	27.74000 +0.00	28.24	26.87	26.98	55,331
29 Jun 23	26.78000 +0.00	26.90	25.23	25.23	41,739
28 Jun 23	25.16000 +0.00	26.01	24.41	24.99	181,604
27 Jun 23	25.09000 +0.00	25.34	24.10	25.17	74,384
26 Jun 23	25.09000 +0.00	28.32	24.71	27.92	99,368
23 Jun 23	28.00000 +0.00	28.85	27.41	27.41	279,188
22 Jun 23	27.96000 +0.00	28.44	27.10	28.10	52,097
21 Jun 23	28.31000 +0.00	30.83	28.31	30.82	41,469
20 Jun 23	30.88000 +0.00	33.00	30.77	31.49	84,826
16 Jun 23	31.39000 +0.00	31.39	29.39	29.91	76,403
15 Jun 23	29.43000 +0.00	31.36	29.20	29.53	57,462
14 Jun 23	29.96000 +0.00	32.95	29.87	32.92	46,124
13 Jun 23	32.80000 +0.00	33.44	32.48	32.69	51,957
12 Jun 23	32.31000 +0.00	32.80	30.80	31.10	37,660
09 Jun 23	30.80000 +0.00	31.22	30.08	30.66	36,885
08 Jun 23	30.72000 +0.00	30.94	29.70	30.49	39,968
07 Jun 23	30.42000 +0.00	31.64	29.76	30.97	60,732
06 Jun 23	30.71000 +0.00	31.59	30.51	30.70	58,065
05 Jun 23	30.81000 +0.00	31.90	30.69	31.90	43,241
02 Jun 23	32.18000 +0.00	32.19	30.92	31.14	65,321
01 Jun 23	30.74000 +0.00	31.41	30.43	30.82	77,978
31 May 23	31.10000 +0.00	32.80	30.47	32.15	323,221
30 May 23	32.31000 +0.00	33.16	31.80	31.91	60,255
26 May 23	31.64000 +0.00	32.69	30.85	30.94	67,313
25 May 23	31.07000 +0.00	31.16	30.06	30.06	45,663
24 May 23	29.81000 +0.00	30.05	28.87	29.77	47,997
23 May 23	30.26000 +0.00	31.89	30.10	30.60	67,679
22 May 23	30.55000 +0.00	31.33	30.09	30.40	53,042
19 May 23	30.70000 +0.00	31.42	30.09	31.42	68,821
18 May 23	30.76000 +0.00	31.10	28.36	28.88	130,336
17 May 23	28.82000 +0.00	28.90	26.81	26.81	94,029
16 May 23	26.67000 +0.00	26.74	24.90	26.62	91,308
15 May 23	26.66000 +0.00	26.96	24.43	24.43	71,350
12 May 23	24.46000 +0.00	26.44	24.28	26.14	154,896
11 May 23	26.20000 +0.00	31.40	26.00	27.67	328,444
10 May 23	27.32000 +0.00	32.30	24.25	24.25	683,727
09 May 23	24.06000 +0.00	26.51	17.66	26.51	622,395
08 May 23	26.85000 +0.00	27.94	26.30	27.45	125,569
05 May 23	27.41000 +0.00	28.80	23.29	23.59	213,518
04 May 23	22.78000 +0.00	23.11	22.29	22.29	59,916
03 May 23	22.41000 +0.00	23.81	21.90	22.14	67,537
02 May 23	22.11000 +0.00	22.34	20.81	21.66	77,912
01 May 23	21.61000 +0.00	22.49	20.61	22.40	55,833
28 Apr 23	22.39000 +0.00	23.72	22.31	23.56	49,635
27 Apr 23	23.54000 +0.00	23.95	22.53	22.62	62,570
26 Apr 23	22.57000 +0.00	22.69	21.15	22.32	72,888
25 Apr 23	22.11000 +0.00	23.09	21.70	21.90	58,104
24 Apr 23	22.03000 +0.00	22.75	21.13	22.19	52,887
21 Apr 23	22.20000 +0.00	22.41	20.75	20.80	109,561
20 Apr 23	20.83000 +0.00	20.90	19.83	20.37	58,930
19 Apr 23	20.49000 +0.00	21.22	20.00	20.32	63,319
18 Apr 23	20.52000 +0.00	20.63	19.30	19.45	47,693
17 Apr 23	19.29000 +0.00	19.43	18.61	19.03	45,499
14 Apr 23	19.12000 +0.00	19.59	18.52	19.59	111,088
13 Apr 23	19.64000 +0.00	20.11	18.29	18.38	69,850
12 Apr 23	18.24000 +0.00	18.36	18.00	18.14	68,185
11 Apr 23	18.05000 +0.00	18.15	17.21	17.30	67,944
10 Apr 23	17.28000 +0.00	17.86	16.79	17.00	62,001
06 Apr 23	17.10000 +0.00	17.16	16.41	16.57	88,329
05 Apr 23	16.79000 +0.00	17.09	16.50	17.04	68,763
04 Apr 23	17.02000 +0.00	17.90	16.03	17.90	170,598
03 Apr 23	17.90000 +0.00	19.84	17.75	19.23	106,485
31 Mar 23	19.45000 +0.00	19.49	18.48	18.69	126,125
30 Mar 23	18.72000 +0.00	19.72	18.00	19.52	157,138
29 Mar 23	19.37000 +0.00	21.12	19.05	20.98	122,825
28 Mar 23	20.95000 +0.00	23.26	20.79	23.26	65,503
27 Mar 23	23.36000 +0.00	24.99	23.23	24.87	82,427
24 Mar 23	24.79000 +0.00	25.55	24.31	24.31	43,575
23 Mar 23	24.34000 +0.00	24.47	23.41	23.41	53,048
22 Mar 23	23.26000 +0.00	24.27	23.13	23.29	42,137
21 Mar 23	23.28000 +0.00	23.38	22.18	22.62	43,433
20 Mar 23	22.36000 +0.00	22.97	22.18	22.97	72,595
17 Mar 23	22.85000 +0.00	23.93	22.85	23.68	82,319
16 Mar 23	23.86000 +0.00	25.02	23.73	23.96	68,303
15 Mar 23	24.12000 +0.00	24.18	22.03	22.25	59,559
14 Mar 23	22.66000 +0.00	23.57	22.23	23.57	100,565
13 Mar 23	23.16000 +0.00	23.58	22.01	22.27	81,023
10 Mar 23	22.55000 +0.00	23.05	22.19	23.05	72,920
09 Mar 23	23.17000 +0.00	23.70	22.72	23.34	56,424
08 Mar 23	23.53000 +0.00	23.59	22.35	22.63	34,762
07 Mar 23	22.53000 +0.00	23.31	22.22	23.14	46,865
06 Mar 23	23.07000 +0.00	24.35	22.97	23.76	70,561
03 Mar 23	23.90000 +0.00	24.05	21.87	21.96	151,562
02 Mar 23	21.75000 +0.00	22.07	20.88	21.36	152,994
01 Mar 23	21.66000 +0.00	23.86	21.58	23.21	142,573
28 Feb 23	23.12000 +0.00	23.82	22.91	23.20	130,795
27 Feb 23	23.39000 +0.00	24.43	23.20	24.43	119,745
24 Feb 23	24.24000 +0.00	24.85	23.47	24.85	158,992
23 Feb 23	25.08000 +0.00	26.81	25.00	26.15	118,506
22 Feb 23	25.64000 +0.00	29.59	25.60	29.42	126,844
21 Feb 23	29.59000 +0.00	30.05	28.87	29.81	118,437
17 Feb 23	30.28000 +0.00	33.38	29.84	33.38	55,150
16 Feb 23	33.17000 +0.00	35.66	33.15	35.12	67,552
15 Feb 23	35.99000 +0.00	36.13	33.31	33.70	49,811
14 Feb 23	33.84000 +0.00	34.44	33.25	33.25	42,063
13 Feb 23	33.89000 +0.00	34.75	32.98	33.08	42,437
10 Feb 23	33.32000 +0.00	33.45	31.62	32.62	63,064
09 Feb 23	32.66000 +0.00	35.33	32.66	34.27	46,938
08 Feb 23	33.55000 +0.00	33.84	33.06	33.23	40,962
07 Feb 23	33.77000 +0.00	34.40	32.92	34.10	42,089
06 Feb 23	34.33000 +0.00	36.79	34.24	35.82	63,035
03 Feb 23	36.30000 +0.00	36.62	34.13	34.15	69,521
02 Feb 23	34.48000 +0.00	35.99	33.66	34.11	175,331
01 Feb 23	33.50000 +0.00	33.59	32.26	33.28	127,597
31 Jan 23	33.17000 +0.00	33.96	32.41	32.41	83,924
30 Jan 23	32.29000 +0.00	33.35	31.29	32.45	58,121
27 Jan 23	33.09000 +0.00	34.06	32.48	33.87	61,066
26 Jan 23	33.82000 +0.00	34.79	33.56	34.71	22,674
25 Jan 23	34.66000 +0.00	35.65	34.38	35.65	26,298
24 Jan 23	35.70000 +0.00	36.95	35.41	35.67	34,651
23 Jan 23	36.33000 +0.00	36.34	34.75	35.01	29,439
20 Jan 23	35.03000 +0.00	35.65	34.53	35.10	37,741
19 Jan 23	34.78000 +0.00	34.86	33.06	33.46	40,550
18 Jan 23	33.66000 +0.00	34.40	33.01	34.15	25,921
17 Jan 23	33.70000 +0.00	35.13	33.40	34.34	50,204
13 Jan 23	34.38000 +0.00	34.42	32.50	32.50	42,686
12 Jan 23	32.51000 +0.00	32.89	30.79	32.72	49,632
11 Jan 23	32.72000 +0.00	34.28	32.13	33.53	33,743
10 Jan 23	33.90000 +0.00	37.30	33.87	36.95	67,892
09 Jan 23	36.95000 +0.00	38.00	33.15	33.15	87,028
06 Jan 23	33.06000 +0.00	33.40	31.61	32.70	49,555
05 Jan 23	32.06000 +0.00	34.37	32.02	34.24	42,247
04 Jan 23	34.36000 +0.00	34.71	32.94	33.54	34,831
03 Jan 23	33.25000 +0.00	34.80	32.64	34.52	28,185
30 Dec 22	33.92000 +0.00	34.66	33.29	33.29	30,123
29 Dec 22	33.75000 +0.00	33.89	31.86	31.86	30,303
28 Dec 22	31.74000 +0.00	32.27	31.50	32.06	19,732
27 Dec 22	32.00000 +0.00	32.53	31.78	32.53	20,234
23 Dec 22	32.27000 +0.00	32.43	31.72	31.91	25,036
22 Dec 22	31.99000 +0.00	32.15	31.19	31.59	44,243
21 Dec 22	32.02000 +0.00	33.18	31.78	32.47	35,343
20 Dec 22	31.90000 +0.00	32.32	31.16	31.16	31,946
19 Dec 22	31.07000 +0.00	31.20	29.22	30.55	47,244
16 Dec 22	31.00000 +0.00	31.65	30.75	30.77	43,515
15 Dec 22	31.27000 +0.00	31.95	31.17	31.75	22,893
14 Dec 22	32.15000 +0.00	33.00	31.88	33.00	24,666
13 Dec 22	32.60000 +0.00	35.49	32.43	34.66	31,006
12 Dec 22	33.10000 +0.00	33.26	31.75	31.75	130,252
09 Dec 22	31.67000 +0.00	32.15	30.78	31.41	22,383
08 Dec 22	31.65000 +0.00	32.43	30.41	30.41	31,792
07 Dec 22	30.31000 +0.00	30.46	29.80	30.15	28,746
06 Dec 22	30.27000 +0.00	30.61	29.33	30.61	35,764
05 Dec 22	30.74000 +0.00	32.28	30.51	31.17	34,302
02 Dec 22	31.33000 +0.00	31.65	30.39	30.59	22,910
01 Dec 22	31.03000 +0.00	31.91	30.63	30.64	44,909
30 Nov 22	30.70000 +0.00	31.45	28.10	28.10	102,360
29 Nov 22	28.26000 +0.00	29.87	28.01	29.33	40,669
28 Nov 22	29.26000 +0.00	30.92	28.88	30.78	34,045
25 Nov 22	31.10000 +0.00	33.45	31.10	33.22	17,519
23 Nov 22	32.44000 +0.00	32.63	30.54	30.55	22,913
22 Nov 22	31.67000 +0.00	31.96	30.11	30.11	24,757
21 Nov 22	30.10000 +0.00	31.07	29.22	31.07	37,822
18 Nov 22	30.81000 +0.00	33.07	30.55	32.68	30,948
17 Nov 22	31.99000 +0.00	32.53	31.12	31.70	39,461
16 Nov 22	31.99000 +0.00	32.34	31.50	32.34	27,099
15 Nov 22	32.82000 +0.00	35.72	32.56	34.07	33,727
14 Nov 22	33.43000 +0.00	35.65	33.43	35.60	33,788
11 Nov 22	35.87000 +0.00	37.40	35.49	35.63	36,858
10 Nov 22	35.63000 +0.00	35.81	33.40	33.40	55,438
09 Nov 22	32.23000 +0.00	33.65	32.15	33.65	61,280
08 Nov 22	33.65000 +0.00	34.53	32.02	32.26	58,833
07 Nov 22	33.01000 +0.00	33.60	30.05	33.60	106,668
04 Nov 22	33.35000 +0.00	42.49	32.51	42.44	119,921
03 Nov 22	42.07000 +0.00	42.48	40.94	41.51	25,178
02 Nov 22	42.04000 +0.00	44.46	42.04	44.46	35,714
01 Nov 22	44.46000 +0.00	45.41	44.27	45.25	27,466
31 Oct 22	44.95000 +0.00	45.25	44.30	44.53	52,564
28 Oct 22	44.95000 +0.00	45.15	43.57	43.89	37,414
27 Oct 22	43.39000 +0.00	44.65	43.23	44.09	23,306
26 Oct 22	43.75000 +0.00	45.36	43.75	44.88	23,509
25 Oct 22	45.06000 +0.00	45.69	44.98	45.59	29,107
24 Oct 22	45.72000 +0.00	47.15	45.43	46.49	25,310
21 Oct 22	46.71000 +0.00	47.03	44.38	44.82	31,433
20 Oct 22	44.43000 +0.00	47.35	44.16	46.69	42,457
19 Oct 22	46.75000 +0.00	46.92	45.39	46.38	39,726
18 Oct 22	45.53000 +0.00	46.55	45.01	45.92	34,011
17 Oct 22	45.22000 +0.00	46.02	44.46	44.46	40,794
14 Oct 22	43.54000 +0.00	44.94	43.33	43.84	46,352
13 Oct 22	43.78000 +0.00	44.42	40.57	40.57	58,270
12 Oct 22	41.46000 +0.00	41.96	39.81	39.81	44,982
11 Oct 22	40.23000 +0.00	41.78	39.89	40.10	66,674
10 Oct 22	40.59000 +0.00	40.59	39.34	40.23	30,469
07 Oct 22	40.09000 +0.00	40.73	39.73	40.06	48,339
06 Oct 22	40.56000 +0.00	41.50	40.25	40.55	36,335
05 Oct 22	40.54000 +0.00	40.94	39.83	40.00	24,956
04 Oct 22	40.28000 +0.00	40.50	38.66	38.66	46,221
03 Oct 22	38.40000 +0.00	38.40	37.06	37.46	43,095
30 Sep 22	37.41000 +0.00	40.30	37.34	40.30	40,165
29 Sep 22	39.42000 +0.00	40.33	39.17	40.33	31,219
28 Sep 22	41.00000 +0.00	41.18	39.87	39.98	57,376
27 Sep 22	39.85000 +0.00	40.44	39.30	40.16	40,154
26 Sep 22	39.90000 +0.00	40.20	38.18	38.18	32,824
23 Sep 22	39.72000 +0.00	40.00	39.09	39.23	26,768
22 Sep 22	39.92000 +0.00	40.11	38.96	39.54	20,762
21 Sep 22	39.61000 +0.00	40.38	39.38	39.49	35,278
20 Sep 22	39.49000 +0.00	39.72	39.01	39.32	15,922
19 Sep 22	40.04000 +0.00	40.76	39.47	39.97	56,722
16 Sep 22	40.18000 +0.00	42.79	40.05	41.90	46,131
15 Sep 22	42.29000 +0.00	44.09	42.07	42.97	29,296
14 Sep 22	43.19000 +0.00	43.87	43.02	43.11	26,657
13 Sep 22	43.36000 +0.00	44.93	43.03	44.08	34,165
12 Sep 22	45.18000 +0.00	45.49	43.91	44.85	16,015
09 Sep 22	44.68000 +0.00	44.90	44.26	44.49	28,322
08 Sep 22	44.13000 +0.00	44.77	43.77	44.43	20,607
07 Sep 22	44.22000 +0.00	46.70	43.62	44.11	35,754
06 Sep 22	44.19000 +0.00	45.29	44.19	45.29	16,900
02 Sep 22	44.81000 +0.00	46.05	44.52	46.05	20,274
01 Sep 22	46.00000 +0.00	46.72	45.27	46.39	27,322
31 Aug 22	46.99000 +0.00	47.53	46.48	47.35	113,687
30 Aug 22	47.49000 +0.00	48.50	46.91	48.18	21,030
29 Aug 22	48.17000 +0.00	50.47	47.76	47.76	20,705
26 Aug 22	49.50000 +0.00	52.19	49.50	51.31	27,064
25 Aug 22	51.93000 +0.00	52.03	49.74	50.57	29,052
24 Aug 22	50.39000 +0.00	51.53	49.43	49.90	25,354
23 Aug 22	49.79000 +0.00	52.20	49.78	52.20	22,217
22 Aug 22	51.98000 +0.00	52.31	51.26	51.74	34,921
19 Aug 22	52.47000 +0.00	53.07	51.47	53.07	19,141
18 Aug 22	53.61000 +0.00	54.53	52.83	53.90	29,486
17 Aug 22	54.06000 +0.00	54.30	51.63	53.13	24,145
16 Aug 22	53.94000 +0.00	54.09	51.54	52.28	27,080
15 Aug 22	52.22000 +0.00	52.26	50.86	51.53	25,194
12 Aug 22	51.51000 +0.00	52.05	50.81	52.05	31,340
11 Aug 22	51.89000 +0.00	53.75	51.74	52.59	39,781
10 Aug 22	52.78000 +0.00	52.89	50.15	51.72	32,306
09 Aug 22	50.53000 +0.00	53.21	47.00	47.35	81,683
08 Aug 22	46.88000 +0.00	47.26	45.81	45.81	63,832
05 Aug 22	45.38000 +0.00	45.76	44.70	44.85	31,972
04 Aug 22	45.49000 +0.00	46.04	44.76	46.04	23,591
03 Aug 22	46.29000 +0.00	46.49	45.33	45.64	18,631
02 Aug 22	45.81000 +0.00	47.10	45.63	46.74	21,447
01 Aug 22	46.64000 +0.00	46.75	45.97	46.07	26,026
29 Jul 22	46.27000 +0.00	46.49	45.52	45.73	22,298
28 Jul 22	46.33000 +0.00	46.48	45.31	46.28	22,219
27 Jul 22	46.30000 +0.00	46.70	44.80	44.95	32,071
26 Jul 22	44.60000 +0.00	46.74	44.41	46.70	38,121
25 Jul 22	46.70000 +0.00	47.66	46.46	47.66	42,993
22 Jul 22	47.79000 +0.00	47.88	46.90	47.47	38,746
21 Jul 22	47.31000 +0.00	47.33	45.52	46.95	31,090
20 Jul 22	47.43000 +0.00	48.13	47.19	47.19	70,081
19 Jul 22	46.93000 +0.00	47.10	44.58	44.93	50,938
18 Jul 22	43.91000 +0.00	44.95	43.85	44.75	25,412
15 Jul 22	44.42000 +0.00	44.74	42.75	43.44	37,115
14 Jul 22	42.21000 +0.00	43.27	41.98	43.27	19,042
13 Jul 22	44.08000 +0.00	44.41	43.39	44.36	24,478
12 Jul 22	45.09000 +0.00	46.34	45.01	45.84	30,632
11 Jul 22	46.08000 +0.00	46.93	45.41	46.93	39,656
08 Jul 22	47.58000 +0.00	47.99	45.18	45.29	69,344
07 Jul 22	45.44000 +0.00	48.47	45.33	47.57	45,026
06 Jul 22	47.35000 +0.00	47.75	45.07	45.54	69,035
05 Jul 22	45.23000 +0.00	45.33	43.03	43.87	43,727
01 Jul 22	44.47000 +0.00	45.48	43.51	44.40	44,315
30 Jun 22	44.51000 +0.00	45.00	42.67	43.12	247,222
29 Jun 22	43.81000 +0.00	44.29	41.25	41.30	203,972
28 Jun 22	40.97500 +0.00	41.50	40.00	40.24	154,345
27 Jun 22	39.87000 +0.00	40.81	38.04	40.74	196,201
24 Jun 22	40.53000 +0.00	41.63	39.06	41.02	250,385
23 Jun 22	40.97000 +0.00	41.10	39.66	40.30	105,967
22 Jun 22	39.83000 +0.00	41.30	39.31	39.96	77,557
21 Jun 22	41.00000 +0.00	43.10	40.61	42.39	100,421
17 Jun 22	41.97000 +0.00	43.47	41.15	43.36	171,880
16 Jun 22	43.47000 +0.00	46.09	43.13	45.90	73,798
15 Jun 22	46.55000 +0.00	47.44	44.95	46.73	86,519
14 Jun 22	45.99000 +0.00	47.91	45.55	46.47	111,859
13 Jun 22	46.52000 +0.00	47.17	45.71	45.97	102,051
10 Jun 22	47.30000 +0.00	47.96	46.46	47.96	33,707
09 Jun 22	48.74000 +0.00	49.20	48.57	48.70	32,237
08 Jun 22	49.66000 +0.00	51.43	49.23	50.22	43,511
07 Jun 22	50.80000 +0.00	50.84	49.67	49.67	50,116
06 Jun 22	50.23000 +0.00	50.68	49.56	50.43	51,995
03 Jun 22	50.22000 +0.00	52.55	49.96	50.53	53,943
02 Jun 22	51.05000 +0.00	52.20	49.22	49.22	73,362
01 Jun 22	49.17000 +0.00	49.37	47.88	48.64	84,093
31 May 22	48.42000 +0.00	48.90	48.12	48.65	68,795
27 May 22	48.99000 +0.00	49.17	47.37	47.37	51,511
26 May 22	46.90000 +0.00	47.36	45.10	45.81	56,580
25 May 22	44.59000 +0.00	44.91	43.02	43.02	35,651
24 May 22	43.42000 +0.00	43.93	42.47	42.98	74,446
23 May 22	43.39000 +0.00	45.78	43.23	45.48	76,291
20 May 22	44.66000 +0.00	47.30	44.53	47.30	49,937
19 May 22	47.08000 +0.00	47.50	45.18	45.28	80,717
18 May 22	45.59000 +0.00	48.72	45.43	48.34	45,531
17 May 22	49.16000 +0.00	49.29	47.40	48.16	76,204
16 May 22	47.22000 +0.00	48.54	46.67	47.50	52,993
13 May 22	47.83000 +0.00	49.29	47.62	47.95	53,308
12 May 22	47.23000 +0.00	48.74	46.20	46.43	47,962
11 May 22	47.67000 +0.00	50.73	47.46	49.96	80,110
10 May 22	50.22000 +0.00	51.13	49.38	50.98	54,929
09 May 22	50.49000 +0.00	51.25	48.67	49.90	59,535
06 May 22	50.40000 +0.00	54.25	48.47	54.25	168,698
05 May 22	54.18000 +0.00	55.95	52.89	55.95	81,787
04 May 22	56.75000 +0.00	56.87	54.07	55.70	63,825
03 May 22	55.69000 +0.00	57.67	55.12	57.09	39,055
02 May 22	57.36000 +0.00	57.84	55.10	57.40	87,267
29 Apr 22	57.62000 +0.00	61.40	57.35	61.40	50,809
28 Apr 22	61.16000 +0.00	61.41	58.78	60.26	41,150
27 Apr 22	59.64000 +0.00	61.45	58.98	61.30	104,746
26 Apr 22	61.02000 +0.00	64.49	60.96	64.49	84,221
25 Apr 22	64.79000 +0.00	65.27	63.92	64.23	61,416
22 Apr 22	64.43000 +0.00	65.17	64.25	65.17	44,608
21 Apr 22	65.56000 +0.00	66.51	65.29	66.51	45,366
20 Apr 22	65.78000 +0.00	66.43	65.05	65.58	50,121
19 Apr 22	65.57000 +0.00	65.83	63.84	64.61	33,859
18 Apr 22	63.84000 +0.00	65.00	63.24	64.78	24,135
14 Apr 22	65.17000 +0.00	65.83	64.40	65.83	24,811
13 Apr 22	65.45000 +0.00	65.74	64.72	64.91	42,841
12 Apr 22	65.79000 +0.00	67.65	65.50	66.43	22,195
11 Apr 22	66.00000 +0.00	66.83	65.36	65.55	28,812
08 Apr 22	66.04000 +0.00	68.52	66.04	67.95	30,361
07 Apr 22	68.63000 +0.00	68.78	66.61	67.51	44,817
06 Apr 22	68.07000 +0.00	68.35	67.00	68.00	31,373
05 Apr 22	68.22000 +0.00	70.65	68.16	69.33	34,086
04 Apr 22	69.50000 +0.00	70.09	68.78	68.87	24,406
01 Apr 22	69.73000 +0.00	69.94	67.58	68.43	31,621
31 Mar 22	68.30000 +0.00	70.60	67.94	70.16	76,055
30 Mar 22	70.34000 +0.00	72.40	69.85	71.59	38,994
29 Mar 22	72.03000 +0.00	72.98	71.09	71.35	43,190
28 Mar 22	70.62000 +0.00	70.88	69.71	69.81	28,207
25 Mar 22	70.13000 +0.00	70.42	69.77	69.80	15,654
24 Mar 22	69.86000 +0.00	70.11	68.81	69.03	20,441
23 Mar 22	69.08000 +0.00	69.92	68.79	69.52	28,230
22 Mar 22	69.63000 +0.00	70.46	68.08	68.33	34,008
21 Mar 22	68.50000 +0.00	70.49	68.12	70.11	33,775
18 Mar 22	70.23000 +0.00	70.50	67.63	69.12	45,240
17 Mar 22	69.34000 +0.00	69.79	68.07	68.97	26,216
16 Mar 22	68.47000 +0.00	68.76	67.16	67.40	29,429
15 Mar 22	66.72000 +0.00	66.98	65.05	65.35	36,437
14 Mar 22	65.13000 +0.00	65.67	64.01	64.32	33,950
11 Mar 22	64.18000 +0.00	65.48	63.96	65.48	13,237
10 Mar 22	65.08000 +0.00	66.00	63.49	64.81	23,748
09 Mar 22	65.84000 +0.00	66.54	65.05	65.05	48,494
08 Mar 22	63.94000 +0.00	65.80	62.90	62.90	68,452
07 Mar 22	62.95000 +0.00	64.83	62.34	64.80	67,899
04 Mar 22	64.44000 +0.00	66.63	64.33	66.63	33,910
03 Mar 22	67.31000 +0.00	68.10	66.43	67.95	31,277
02 Mar 22	67.87000 +0.00	68.27	66.39	66.39	22,348
01 Mar 22	65.87000 +0.00	67.82	65.34	66.08	132,290
28 Feb 22	67.18000 +0.00	67.70	65.05	66.51	39,441
25 Feb 22	67.30000 +0.00	68.63	66.33	68.13	29,733
24 Feb 22	68.02000 +0.00	69.07	66.92	68.50	45,873
23 Feb 22	69.62000 +0.00	71.06	69.34	70.75	29,173
22 Feb 22	70.20000 +0.00	73.09	69.67	72.44	30,175
18 Feb 22	72.70000 +0.00	74.77	72.15	74.27	48,156
17 Feb 22	74.64000 +0.00	77.15	74.55	76.88	24,670
16 Feb 22	77.50000 +0.00	77.70	76.25	77.31	22,615
15 Feb 22	77.66000 +0.00	78.49	77.11	77.11	41,501
14 Feb 22	76.81000 +0.00	78.40	76.11	76.63	29,692
11 Feb 22	76.80000 +0.00	78.87	75.82	75.82	39,407
10 Feb 22	76.70000 +0.00	78.91	76.25	77.60	29,771
09 Feb 22	78.41000 +0.00	79.53	77.47	77.47	25,158
08 Feb 22	77.33000 +0.00	78.07	75.93	75.93	16,149
07 Feb 22	76.20000 +0.00	76.87	75.65	76.43	22,630
04 Feb 22	76.48000 +0.00	78.47	76.10	78.31	19,210
03 Feb 22	78.40000 +0.00	80.06	78.40	79.90	27,152
02 Feb 22	79.43000 +0.00	80.09	78.22	79.27	61,387
01 Feb 22	78.70000 +0.00	80.26	78.23	79.30	45,545
31 Jan 22	79.00000 +0.00	80.04	78.18	78.60	67,356
28 Jan 22	78.91000 +0.00	78.91	76.37	76.74	35,137
27 Jan 22	76.59000 +0.00	78.07	76.23	77.82	22,148
26 Jan 22	77.51000 +0.00	79.01	76.61	78.48	25,286
25 Jan 22	78.27000 +0.00	79.50	76.45	78.24	24,745
24 Jan 22	79.22000 +0.00	79.97	77.51	77.51	35,270
21 Jan 22	78.99000 +0.00	80.43	78.77	79.25	31,494
20 Jan 22	79.85000 +0.00	80.72	79.85	80.05	26,741
19 Jan 22	79.95000 +0.00	81.44	79.24	79.56	27,305
18 Jan 22	79.84000 +0.00	81.69	79.40	81.24	35,048
14 Jan 22	80.82000 +0.00	81.31	79.27	79.64	14,940
13 Jan 22	79.95000 +0.00	80.90	79.95	80.65	10,909
12 Jan 22	80.35000 +0.00	81.32	79.16	80.40	25,164
11 Jan 22	79.99000 +0.00	82.33	79.50	82.33	29,704
10 Jan 22	82.00000 +0.00	82.52	79.51	80.16	14,132
07 Jan 22	81.61000 +0.00	82.84	81.39	81.83	17,799
06 Jan 22	81.79000 +0.00	83.20	81.00	82.91	22,988
05 Jan 22	82.10000 +0.00	82.99	80.60	82.90	27,815
04 Jan 22	83.08000 +0.00	83.91	82.11	82.11	12,473
03 Jan 22	82.82000 +0.00	83.15	81.84	83.10	18,037
31 Dec 21	83.82000 +0.00	84.11	82.69	82.69	8,022
30 Dec 21	83.07000 +0.00	85.16	82.75	83.33	15,066
29 Dec 21	83.13000 +0.00	83.94	81.95	83.94	11,784
28 Dec 21	83.40000 +0.00	85.27	83.40	85.27	10,828
27 Dec 21	84.08000 +0.00	84.35	83.47	84.35	7,848
23 Dec 21	83.97000 +0.00	84.28	83.43	83.43	12,378
22 Dec 21	83.29000 +0.00	83.54	81.87	81.87	10,409
21 Dec 21	81.91000 +0.00	81.91	79.92	80.30	18,008
20 Dec 21	80.57000 +0.00	82.41	78.14	81.94	20,082
17 Dec 21	83.09000 +0.00	84.53	82.05	82.05	43,403
16 Dec 21	81.42000 +0.00	84.34	81.00	84.34	26,205
15 Dec 21	83.65000 +0.00	84.07	81.12	83.31	27,240
14 Dec 21	82.62000 +0.00	83.56	82.50	83.45	14,081
13 Dec 21	83.24000 +0.00	84.03	82.50	83.29	13,858
10 Dec 21	82.99000 +0.00	84.54	82.39	83.83	10,050
09 Dec 21	83.87000 +0.00	86.69	83.87	85.59	8,651
08 Dec 21	85.77000 +0.00	87.24	83.09	83.59	12,691
07 Dec 21	84.20000 +0.00	84.67	83.48	83.86	14,007
06 Dec 21	82.59000 +0.00	82.88	81.57	81.57	14,345
03 Dec 21	80.80000 +0.00	83.54	79.89	83.54	45,182
02 Dec 21	83.68000 +0.00	83.68	79.84	80.21	24,653
01 Dec 21	79.28000 +0.00	82.31	79.00	82.31	24,923
30 Nov 21	81.33000 +0.00	82.79	81.33	82.28	18,700
29 Nov 21	82.30000 +0.00	83.22	82.00	82.73	21,654
26 Nov 21	82.46000 +0.00	83.62	81.02	83.56	20,844
24 Nov 21	84.61000 +0.00	86.52	83.57	86.18	16,752
23 Nov 21	86.31000 +0.00	88.88	85.78	88.88	12,767
22 Nov 21	87.35000 +0.00	89.14	87.35	87.49	13,276
19 Nov 21	88.32000 +0.00	90.02	88.21	89.19	14,518
18 Nov 21	89.55000 +0.00	90.20	89.02	89.02	15,842
17 Nov 21	89.20000 +0.00	90.09	88.71	90.09	13,768
16 Nov 21	90.38000 +0.00	91.48	88.59	89.12	26,552
15 Nov 21	89.97000 +0.00	89.97	88.13	88.46	18,216
12 Nov 21	88.60000 +0.00	88.93	87.70	88.89	9,172
11 Nov 21	88.44000 +0.00	91.82	88.15	90.27	26,678
10 Nov 21	90.40000 +0.00	90.88	89.19	90.00	40,598
09 Nov 21	89.83000 +0.00	90.52	86.55	87.87	37,528
08 Nov 21	88.98000 +0.00	92.26	88.60	91.09	14,132
05 Nov 21	91.18000 +0.00	92.93	88.20	88.83	50,964
04 Nov 21	88.00000 +0.00	89.58	86.70	87.00	18,745
03 Nov 21	86.79000 +0.00	87.50	83.43	83.43	28,876
02 Nov 21	83.82000 +0.00	84.00	82.92	82.92	49,374
01 Nov 21	82.89000 +0.00	83.81	81.55	82.11	61,905
29 Oct 21	82.30000 +0.00	82.44	80.80	81.59	16,789
28 Oct 21	81.40000 +0.00	81.60	80.35	80.82	11,637
27 Oct 21	80.49000 +0.00	81.32	80.28	80.48	13,924
26 Oct 21	80.44000 +0.00	81.26	80.23	80.96	24,961
25 Oct 21	80.71000 +0.00	81.90	80.55	81.79	16,686
22 Oct 21	81.75000 +0.00	82.22	81.27	81.91	16,920
21 Oct 21	81.18000 +0.00	82.41	81.00	81.94	19,744
20 Oct 21	81.98000 +0.00	82.25	79.95	80.61	18,088
19 Oct 21	80.81000 +0.00	82.76	80.48	81.45	19,662
18 Oct 21	82.07000 +0.00	82.66	81.60	82.00	22,120
15 Oct 21	81.94000 +0.00	83.40	81.79	83.29	44,849
14 Oct 21	82.33000 +0.00	82.33	81.20	81.20	16,208
13 Oct 21	80.13000 +0.00	80.88	79.25	79.77	7,435
12 Oct 21	79.48000 +0.00	79.89	78.40	78.60	14,987
11 Oct 21	78.37000 +0.00	79.80	78.37	78.80	8,317
08 Oct 21	79.00000 +0.00	81.00	79.00	81.00	7,055
07 Oct 21	81.20000 +0.00	82.50	80.81	81.98	20,777
06 Oct 21	79.76000 +0.00	81.17	79.09	80.18	14,687
05 Oct 21	80.42000 +0.00	82.90	80.42	81.58	10,543
04 Oct 21	81.20000 +0.00	82.11	80.22	80.49	22,478
01 Oct 21	80.61000 +0.00	82.33	78.80	79.50	28,774
30 Sep 21	78.95000 +0.00	79.61	77.13	77.13	18,003
29 Sep 21	77.18000 +0.00	77.32	76.40	77.32	11,758
28 Sep 21	77.08000 +0.00	78.43	74.71	78.43	18,313
27 Sep 21	78.81000 +0.00	80.69	75.10	76.07	26,715
24 Sep 21	75.63000 +0.00	76.48	75.00	75.50	10,111
23 Sep 21	76.21000 +0.00	76.31	75.37	75.76	9,320
22 Sep 21	75.38000 +0.00	77.55	74.68	76.39	23,278
21 Sep 21	76.72000 +0.00	77.31	75.25	76.49	25,631
20 Sep 21	76.23000 +0.00	77.07	73.95	74.70	24,203
17 Sep 21	75.58000 +0.00	75.75	73.45	75.29	61,975
16 Sep 21	75.09000 +0.00	75.24	73.36	74.87	16,926
15 Sep 21	75.18000 +0.00	75.18	73.12	74.22	25,241
14 Sep 21	73.96000 +0.00	74.70	73.82	74.68	13,335
13 Sep 21	74.11000 +0.00	75.00	73.82	74.84	20,118
10 Sep 21	75.45000 +0.00	77.15	75.45	76.35	24,356
09 Sep 21	75.98000 +0.00	77.39	75.90	77.00	22,565
08 Sep 21	77.60000 +0.00	78.54	76.30	76.30	19,560
07 Sep 21	76.75000 +0.00	77.00	75.57	76.32	12,415
03 Sep 21	76.80000 +0.00	77.41	75.45	75.60	12,477
02 Sep 21	75.64000 +0.00	75.65	75.09	75.18	11,484
01 Sep 21	74.84000 +0.00	75.33	74.02	74.82	11,705
31 Aug 21	74.11000 +0.00	75.25	74.00	74.00	17,802
30 Aug 21	74.10000 +0.00	76.26	74.09	76.00	12,703
27 Aug 21	75.93000 +0.00	76.29	74.51	74.55	33,406
26 Aug 21	74.06000 +0.00	74.99	74.06	74.99	9,951
25 Aug 21	74.73000 +0.00	76.30	74.54	76.30	12,604
24 Aug 21	75.69000 +0.00	76.11	75.14	76.11	8,674
23 Aug 21	75.94000 +0.00	76.17	73.94	73.94	19,205
20 Aug 21	73.94000 +0.00	74.65	72.75	72.75	20,116
19 Aug 21	73.12000 +0.00	73.25	72.51	72.80	11,738
18 Aug 21	73.39000 +0.00	74.52	73.03	74.00	18,661
17 Aug 21	74.34000 +0.00	75.44	73.54	74.60	37,518
16 Aug 21	74.98000 +0.00	75.43	73.28	74.90	38,307
13 Aug 21	74.80000 +0.00	75.85	74.47	75.12	12,274
12 Aug 21	75.37000 +0.00	75.95	74.36	75.95	32,308
11 Aug 21	75.81000 +0.00	75.81	73.56	75.55	22,603
10 Aug 21	75.34000 +0.00	76.86	74.47	76.73	25,127
09 Aug 21	77.33000 +0.00	77.33	76.81	77.17	11,004
06 Aug 21	77.59000 +0.00	77.99	77.52	77.70	7,998
05 Aug 21	78.12000 +0.00	78.83	76.33	76.63	17,401
04 Aug 21	76.00000 +0.00	77.93	75.80	77.93	52,861
03 Aug 21	78.20000 +0.00	78.31	77.59	77.78	7,090
02 Aug 21	78.20000 +0.00	78.20	77.10	77.57	18,554
30 Jul 21	77.76000 +0.00	79.28	77.42	78.72	11,634
29 Jul 21	78.65000 +0.00	79.30	78.65	79.05	8,337
28 Jul 21	78.92000 +0.00	79.24	78.33	79.24	8,784
27 Jul 21	78.98000 +0.00	79.51	78.09	79.51	10,558
26 Jul 21	79.55000 +0.00	80.20	79.14	80.20	8,871
23 Jul 21	80.06000 +0.00	80.53	78.44	80.46	15,004
22 Jul 21	80.41000 +0.00	82.86	79.98	81.59	13,491
21 Jul 21	81.81000 +0.00	82.69	81.50	82.09	12,154
20 Jul 21	81.63000 +0.00	83.88	81.53	82.24	41,899
19 Jul 21	81.86000 +0.00	82.50	80.54	81.01	14,689
16 Jul 21	81.38000 +0.00	81.98	79.88	80.02	19,856
15 Jul 21	79.52000 +0.00	80.12	78.43	79.83	26,477
14 Jul 21	78.49000 +0.00	80.00	78.26	79.59	16,798
13 Jul 21	79.21000 +0.00	80.17	79.21	80.17	10,636
12 Jul 21	80.15000 +0.00	80.50	79.38	80.22	31,320
09 Jul 21	80.14000 +0.00	81.02	79.28	80.46	21,466
08 Jul 21	80.10000 +0.00	81.00	79.54	80.09	16,325
07 Jul 21	80.28000 +0.00	81.86	79.70	80.36	12,423
06 Jul 21	80.09000 +0.00	80.49	78.26	79.36	35,549
02 Jul 21	80.18000 +0.00	80.92	78.97	80.00	41,298
01 Jul 21	80.45000 +0.00	80.60	79.29	80.53	22,171
30 Jun 21	80.32000 +0.00	81.74	77.07	77.50	107,607
29 Jun 21	77.54000 +0.00	78.35	77.08	77.62	24,341
28 Jun 21	77.62000 +0.00	79.18	76.96	78.61	25,378
25 Jun 21	78.36000 +0.00	79.65	77.98	79.30	98,382
24 Jun 21	79.41000 +0.00	79.90	76.81	78.15	37,663
23 Jun 21	77.79000 +0.00	79.93	77.61	79.22	31,819
22 Jun 21	79.33000 +0.00	80.00	77.44	78.00	55,558
21 Jun 21	78.59000 +0.00	79.18	76.94	78.08	49,270
18 Jun 21	77.67000 +0.00	78.16	76.32	76.62	69,969
17 Jun 21	76.52000 +0.00	77.06	76.31	76.85	40,229
16 Jun 21	76.78000 +0.00	77.10	76.25	76.25	44,667
15 Jun 21	76.03000 +0.00	79.13	75.31	77.56	74,097
14 Jun 21	77.77000 +0.00	78.44	76.74	76.74	31,171
11 Jun 21	76.86000 +0.00	77.26	76.11	76.66	28,882
10 Jun 21	76.91000 +0.00	77.90	75.65	77.50	47,992
09 Jun 21	77.24000 +0.00	79.51	77.24	79.10	44,205
08 Jun 21	78.80000 +0.00	80.98	77.00	80.70	83,221
07 Jun 21	81.04000 +0.00	81.63	79.31	80.10	59,230
04 Jun 21	80.36000 +0.00	80.64	78.75	78.91	42,110
03 Jun 21	79.68000 +0.00	80.28	78.57	78.57	22,101
02 Jun 21	79.85000 +0.00	80.23	78.30	78.30	37,147
01 Jun 21	78.21000 +0.00	78.73	77.46	77.85	35,060
28 May 21	78.10000 +0.00	79.75	77.70	79.49	24,094
27 May 21	78.38000 +0.00	80.33	77.09	80.13	68,887
26 May 21	80.01000 +0.00	80.98	79.48	79.80	18,190
25 May 21	79.80000 +0.00	80.44	78.74	79.39	37,996
24 May 21	79.49000 +0.00	80.46	77.04	77.58	40,038
21 May 21	77.78000 +0.00	79.83	77.15	79.00	41,988
20 May 21	78.51000 +0.00	78.69	77.00	77.08	41,034
19 May 21	77.17000 +0.00	77.66	76.10	76.23	56,041
18 May 21	77.33000 +0.00	78.51	77.20	78.28	38,527
17 May 21	78.38000 +0.00	80.10	78.01	78.88	49,250
14 May 21	79.33000 +0.00	79.78	77.71	79.70	51,017
13 May 21	79.63000 +0.00	80.64	78.57	78.57	37,298
12 May 21	79.44000 +0.00	80.76	78.45	79.45	47,705
11 May 21	80.50000 +0.00	81.00	78.78	78.78	31,793
10 May 21	79.85000 +0.00	80.98	78.83	79.33	33,370
07 May 21	79.58000 +0.00	80.31	77.43	78.59	20,454
06 May 21	77.55000 +0.00	77.99	75.00	76.26	27,678
05 May 21	75.80000 +0.00	77.43	75.18	76.46	23,955
04 May 21	76.63000 +0.00	79.28	76.30	79.28	20,495
03 May 21	79.87000 +0.00	82.13	77.86	77.88	37,776
30 Apr 21	78.61000 +0.00	81.59	77.48	78.38	37,561
29 Apr 21	79.31000 +0.00	80.89	78.32	79.78	17,174
28 Apr 21	79.90000 +0.00	82.58	79.08	81.09	20,113
27 Apr 21	81.08000 +0.00	81.12	78.90	80.02	43,468
26 Apr 21	79.35000 +0.00	82.08	79.33	82.08	26,913
23 Apr 21	81.78000 +0.00	82.99	81.35	82.95	23,301
22 Apr 21	82.64000 +0.00	83.21	81.61	82.83	18,678
21 Apr 21	82.15000 +0.00	83.43	80.12	80.30	23,545
20 Apr 21	80.10000 +0.00	81.74	79.12	81.16	25,514
19 Apr 21	81.61000 +0.00	81.72	77.93	79.76	63,020
16 Apr 21	80.08000 +0.00	83.14	80.07	82.82	30,180
15 Apr 21	82.19000 +0.00	83.35	81.00	81.53	28,423
14 Apr 21	82.40000 +0.00	84.35	82.15	83.42	20,521
13 Apr 21	83.95000 +0.00	84.97	80.42	80.42	25,193
12 Apr 21	82.30000 +0.00	83.33	81.41	82.23	13,038
09 Apr 21	81.52000 +0.00	82.13	79.44	79.69	23,116
08 Apr 21	80.33000 +0.00	80.40	76.60	76.60	38,893
07 Apr 21	76.94000 +0.00	79.90	76.48	79.90	29,537
06 Apr 21	79.64000 +0.00	80.10	78.00	79.67	39,724
05 Apr 21	80.10000 +0.00	81.15	78.53	80.11	21,777
01 Apr 21	79.41000 +0.00	80.52	77.66	77.66	30,205
31 Mar 21	77.50000 +0.00	80.27	77.30	78.02	47,745
30 Mar 21	78.71000 +0.00	80.14	77.06	79.94	32,143
29 Mar 21	80.00000 +0.00	81.63	78.43	80.84	53,610
26 Mar 21	81.47000 +0.00	84.46	80.42	82.54	39,477
25 Mar 21	82.54000 +0.00	82.84	79.54	81.63	12,353
24 Mar 21	82.55000 +0.00	84.33	82.18	84.33	20,912
23 Mar 21	84.05000 +0.00	85.92	82.66	85.92	21,092
22 Mar 21	85.92000 +0.00	86.94	83.18	85.00	38,183
19 Mar 21	84.73000 +0.00	85.44	80.39	80.66	111,384
18 Mar 21	80.03000 +0.00	82.16	79.02	80.03	29,959
17 Mar 21	79.68000 +0.00	80.22	77.62	79.81	20,068
16 Mar 21	80.23000 +0.00	80.93	77.00	77.66	56,352
15 Mar 21	78.40000 +0.00	78.83	75.44	77.29	32,695
12 Mar 21	78.23000 +0.00	80.01	77.25	80.01	21,308
11 Mar 21	80.15000 +0.00	82.93	79.54	80.86	54,572
10 Mar 21	80.66000 +0.00	83.57	79.79	80.65	39,125
09 Mar 21	80.57000 +0.00	85.80	80.06	82.00	49,418
08 Mar 21	82.25000 +0.00	82.82	79.84	82.82	34,466
05 Mar 21	83.02000 +0.00	83.05	79.54	83.05	26,607
04 Mar 21	81.73000 +0.00	85.81	81.51	85.57	24,078
03 Mar 21	85.88000 +0.00	86.00	83.49	85.09	28,493
02 Mar 21	84.74000 +0.00	86.25	84.55	84.98	34,398
01 Mar 21	85.20000 +0.00	85.53	79.06	80.31	30,313
26 Feb 21	79.02000 +0.00	82.28	78.64	79.63	30,882
25 Feb 21	79.58000 +0.00	82.42	79.40	81.58	22,595
24 Feb 21	81.15000 +0.00	82.67	80.55	81.72	24,907
23 Feb 21	81.92000 +0.00	83.88	80.22	83.30	29,250
22 Feb 21	83.54000 +0.00	84.02	82.05	83.76	27,549
19 Feb 21	83.76000 +0.00	84.77	80.25	80.25	31,807
18 Feb 21	80.17000 +0.00	82.38	79.82	80.84	28,083
17 Feb 21	81.75000 +0.00	82.62	79.85	80.17	25,537
16 Feb 21	80.36000 +0.00	83.99	80.36	82.92	21,762
12 Feb 21	83.05000 +0.00	83.05	79.00	80.35	35,259
11 Feb 21	81.62000 +0.00	83.64	80.59	82.65	25,477
10 Feb 21	83.10000 +0.00	86.86	82.29	84.46	44,685
09 Feb 21	83.74000 +0.00	90.43	83.74	89.93	37,208
08 Feb 21	89.74000 +0.00	90.74	88.50	89.83	43,925
05 Feb 21	89.66000 +0.00	89.99	86.91	88.42	23,481
04 Feb 21	87.49000 +0.00	87.91	83.46	84.13	28,578
03 Feb 21	84.82000 +0.00	85.16	82.16	82.81	32,238
02 Feb 21	83.48000 +0.00	84.00	81.28	81.28	21,353
01 Feb 21	81.09000 +0.00	81.47	78.41	79.63	23,607
29 Jan 21	79.90000 +0.00	84.13	79.39	84.13	56,583
28 Jan 21	83.29000 +0.00	94.20	82.58	90.17	227,455
27 Jan 21	92.26000 +0.00	94.20	77.00	77.00	138,367
26 Jan 21	78.54000 +0.00	79.77	78.30	78.30	22,147
25 Jan 21	78.15000 +0.00	83.03	77.71	83.03	25,975
22 Jan 21	82.82000 +0.00	84.45	78.51	78.51	63,384
21 Jan 21	79.23000 +0.00	79.82	76.72	76.89	29,390
20 Jan 21	76.75000 +0.00	77.26	72.69	73.85	65,276
19 Jan 21	72.91000 +0.00	74.33	72.36	73.60	31,617
15 Jan 21	73.25000 +0.00	73.79	72.28	72.28	23,360
14 Jan 21	73.06000 +0.00	74.27	72.38	72.38	23,313
13 Jan 21	72.19000 +0.00	72.66	71.46	71.93	18,020
12 Jan 21	72.15000 +0.00	72.43	70.79	72.14	31,480
11 Jan 21	71.80000 +0.00	72.44	70.87	71.13	32,094
08 Jan 21	72.17000 +0.00	74.73	70.55	74.36	30,036
07 Jan 21	74.52000 +0.00	75.67	74.34	75.18	18,636
06 Jan 21	75.08000 +0.00	76.45	74.12	74.14	38,614
05 Jan 21	73.63000 +0.00	73.95	72.96	73.44	33,874
04 Jan 21	73.17000 +0.00	74.45	72.09	74.15	41,996
31 Dec 20	73.89000 +0.00	75.11	72.71	74.27	39,033
30 Dec 20	73.58000 +0.00	74.42	72.97	73.97	22,487
29 Dec 20	74.04000 +0.00	74.28	71.55	72.60	40,204
28 Dec 20	72.89000 +0.00	73.71	72.08	73.32	21,330
24 Dec 20	72.86000 +0.00	74.43	72.78	74.43	7,573
23 Dec 20	74.65000 +0.00	75.32	74.19	75.16	31,905
22 Dec 20	75.43000 +0.00	76.62	74.97	75.42	14,605
21 Dec 20	75.65000 +0.00	75.65	72.61	74.66	37,661
18 Dec 20	75.60000 +0.00	78.50	75.50	78.25	78,420
17 Dec 20	77.81000 +0.00	78.11	76.74	76.93	27,391
16 Dec 20	76.92000 +0.00	77.67	76.92	77.59	19,067
15 Dec 20	77.27000 +0.00	77.46	76.10	77.26	32,629
14 Dec 20	76.92000 +0.00	77.26	75.93	76.50	23,516
11 Dec 20	75.65000 +0.00	76.19	73.79	74.48	22,385
10 Dec 20	75.63000 +0.00	76.28	74.98	75.94	27,921
09 Dec 20	75.77000 +0.00	78.75	75.57	77.97	17,544
08 Dec 20	77.95000 +0.00	79.25	77.38	78.84	23,746
07 Dec 20	78.00000 +0.00	78.20	77.14	77.80	22,098
04 Dec 20	77.91000 +0.00	77.91	74.58	74.58	39,414
03 Dec 20	74.44000 +0.00	74.73	72.02	72.54	27,687
02 Dec 20	72.54000 +0.00	72.85	71.52	72.70	31,010
01 Dec 20	72.50000 +0.00	73.04	71.99	72.94	18,187
30 Nov 20	72.50000 +0.00	73.56	71.86	73.56	32,013
27 Nov 20	73.16000 +0.00	73.39	72.02	72.99	12,411
25 Nov 20	72.50000 +0.00	73.46	72.14	72.59	27,173
24 Nov 20	72.69000 +0.00	74.29	71.94	73.42	53,194
23 Nov 20	72.93000 +0.00	73.42	72.24	73.34	31,491
20 Nov 20	72.61000 +0.00	72.88	70.97	71.15	35,203
19 Nov 20	72.19000 +0.00	72.19	70.92	71.13	17,973
18 Nov 20	71.56000 +0.00	72.34	70.12	72.01	29,052
17 Nov 20	72.10000 +0.00	73.25	68.67	68.67	52,369
16 Nov 20	71.21000 +0.00	72.91	69.78	71.82	48,153
13 Nov 20	71.48000 +0.00	73.71	71.17	72.13	25,029
12 Nov 20	71.98000 +0.00	74.73	70.72	74.73	35,527
11 Nov 20	75.33000 +0.00	75.33	72.77	74.12	19,410
10 Nov 20	74.40000 +0.00	76.70	73.48	74.32	33,053
09 Nov 20	73.72000 +0.00	75.75	72.05	75.75	48,695
06 Nov 20	71.87500 +0.00	74.58	70.00	72.00	64,887
05 Nov 20	76.80000 +0.00	78.00	75.82	76.00	48,388
04 Nov 20	76.17000 +0.00	76.17	74.16	74.16	27,684
03 Nov 20	74.71000 +0.00	76.89	74.09	76.12	33,422
02 Nov 20	75.37000 +0.00	75.37	73.77	74.38	43,952
30 Oct 20	73.79000 +0.00	75.12	73.13	74.13	46,742
29 Oct 20	74.75000 +0.00	75.48	73.76	73.97	23,053
28 Oct 20	74.54000 +0.00	74.85	73.66	74.47	24,865
27 Oct 20	75.69000 +0.00	76.46	75.25	75.25	17,713
26 Oct 20	75.53000 +0.00	76.37	75.26	76.37	20,124
23 Oct 20	76.92000 +0.00	78.00	76.49	76.49	21,055
22 Oct 20	76.45000 +0.00	77.13	75.50	76.79	26,060
21 Oct 20	76.28000 +0.00	77.06	76.03	76.54	17,863
20 Oct 20	76.04000 +0.00	77.20	75.61	76.49	13,908
19 Oct 20	75.96000 +0.00	76.89	74.81	74.81	16,456
16 Oct 20	75.10000 +0.00	75.65	74.18	74.36	14,760
15 Oct 20	74.87000 +0.00	75.12	72.53	73.21	13,468
14 Oct 20	73.57000 +0.00	76.00	73.45	76.00	14,043
13 Oct 20	75.61000 +0.00	75.93	73.15	73.15	22,801
12 Oct 20	74.09000 +0.00	74.15	72.67	73.83	22,525
09 Oct 20	73.85000 +0.00	75.00	72.70	74.64	26,205
08 Oct 20	74.03000 +0.00	74.30	72.97	73.15	26,327
07 Oct 20	72.64000 +0.00	73.25	72.06	72.78	35,327
06 Oct 20	72.35000 +0.00	74.01	71.87	73.26	37,910
05 Oct 20	72.70000 +0.00	73.22	71.25	71.25	39,803
02 Oct 20	71.11000 +0.00	71.92	70.50	70.51	103,536
01 Oct 20	71.15000 +0.00	71.58	69.10	69.10	38,196
30 Sep 20	68.90000 +0.00	69.80	68.44	69.56	29,346
29 Sep 20	69.54000 +0.00	69.85	68.48	68.82	25,421
28 Sep 20	68.04000 +0.00	68.61	67.53	68.12	16,611
25 Sep 20	67.77000 +0.00	67.96	67.47	67.47	22,135
24 Sep 20	68.00000 +0.00	68.27	67.04	67.50	30,760
23 Sep 20	67.50000 +0.00	68.40	67.40	68.11	36,100
22 Sep 20	68.26000 +0.00	69.00	67.41	68.03	26,209
21 Sep 20	68.25000 +0.00	70.89	66.86	69.95	87,925
18 Sep 20	71.14000 +0.00	73.48	71.07	72.27	391,555
17 Sep 20	71.49000 +0.00	71.90	69.55	69.96	52,128
16 Sep 20	70.55000 +0.00	73.18	70.41	72.55	50,892
15 Sep 20	72.41000 +0.00	74.72	70.37	72.65	49,802
14 Sep 20	72.41000 +0.00	72.84	69.70	69.70	74,262
11 Sep 20	69.20000 +0.00	70.58	68.32	70.25	44,493
10 Sep 20	69.63000 +0.00	70.50	69.15	70.00	42,093
09 Sep 20	70.14000 +0.00	71.78	68.87	68.87	60,538
08 Sep 20	68.41000 +0.00	69.51	60.34	61.90	84,070
04 Sep 20	62.97000 +0.00	63.10	60.28	63.10	34,470
03 Sep 20	62.41000 +0.00	64.24	61.57	64.24	21,752
02 Sep 20	64.59000 +0.00	64.65	63.50	64.16	14,282
01 Sep 20	64.40000 +0.00	64.41	63.06	63.11	16,560
31 Aug 20	63.22000 +0.00	63.94	63.00	63.69	21,399
28 Aug 20	64.04000 +0.00	64.71	63.31	64.71	16,066
27 Aug 20	64.39000 +0.00	64.69	63.76	64.37	19,229
26 Aug 20	64.37000 +0.00	64.80	63.86	64.00	21,094
25 Aug 20	63.99500 +0.00	64.61	63.80	64.61	12,667
24 Aug 20	64.61000 +0.00	64.97	63.22	64.97	18,841
21 Aug 20	64.85000 +0.00	65.67	63.91	65.18	19,464
20 Aug 20	65.67000 +0.00	66.00	64.83	65.19	22,294
19 Aug 20	64.81000 +0.00	65.55	63.03	63.80	17,583
18 Aug 20	63.71000 +0.00	64.50	63.42	64.33	12,115
17 Aug 20	64.94000 +0.00	64.94	63.32	63.76	13,537
14 Aug 20	64.45000 +0.00	65.60	63.64	65.33	11,081
13 Aug 20	65.90000 +0.00	66.16	64.27	65.19	12,666
12 Aug 20	65.32000 +0.00	65.36	63.08	64.86	24,084
11 Aug 20	64.42000 +0.00	66.39	63.88	65.55	28,700
10 Aug 20	65.06000 +0.00	66.73	64.84	66.59	19,576
07 Aug 20	66.20000 +0.00	72.90	65.39	72.90	37,551
06 Aug 20	70.98000 +0.00	71.40	69.00	71.40	19,622
05 Aug 20	70.99000 +0.00	71.60	69.56	69.56	29,400
04 Aug 20	69.06000 +0.00	69.94	67.19	69.03	41,809
03 Aug 20	69.60000 +0.00	71.57	61.22	61.22	102,346
31 Jul 20	60.51000 +0.00	61.81	59.85	61.81	30,713
30 Jul 20	61.89000 +0.00	63.02	61.14	62.20	31,345
29 Jul 20	63.08000 +0.00	63.81	61.00	61.14	30,530
28 Jul 20	60.41000 +0.00	61.69	60.36	60.85	20,231
27 Jul 20	61.34000 +0.00	61.47	60.41	60.41	16,806
24 Jul 20	60.53000 +0.00	62.50	59.25	60.50	30,104
23 Jul 20	60.92000 +0.00	61.84	60.58	60.58	26,081
22 Jul 20	60.85000 +0.00	62.55	60.00	61.72	29,502
21 Jul 20	61.63000 +0.00	63.13	61.56	62.37	35,671
20 Jul 20	61.97000 +0.00	61.97	60.68	60.68	13,879
17 Jul 20	61.10000 +0.00	61.46	59.04	59.50	28,500
16 Jul 20	59.52000 +0.00	60.15	58.72	59.59	26,300
15 Jul 20	59.71000 +0.00	61.23	59.14	60.08	58,600
14 Jul 20	59.00000 +0.00	59.37	58.41	58.43	24,500
13 Jul 20	58.86000 +0.00	59.99	58.70	59.83	36,900
10 Jul 20	59.59000 +0.00	59.82	58.48	58.97	20,800
09 Jul 20	58.83000 +0.00	59.99	58.13	59.71	42,500
08 Jul 20	59.41000 +0.00	60.19	58.33	59.53	18,700
07 Jul 20	59.50000 +0.00	61.00	58.83	59.98	36,000
06 Jul 20	59.98000 +0.00	61.40	57.81	58.45	62,100
02 Jul 20	57.44000 +0.00	58.19	56.96	58.19	27,700
01 Jul 20	57.45000 +0.00	58.07	57.05	57.05	27,900
30 Jun 20	57.32000 +0.00	57.63	55.78	55.78	55,800
29 Jun 20	55.94000 +0.00	56.43	55.27	55.32	46,600
26 Jun 20	54.87000 +0.00	57.17	54.11	56.85	68,172
25 Jun 20	57.32000 +0.00	57.83	55.69	55.69	57,915
24 Jun 20	56.00000 +0.00	58.48	55.88	57.89	52,190
23 Jun 20	58.38000 +0.00	58.95	57.92	58.47	42,953
22 Jun 20	57.75000 +0.00	58.45	57.58	58.00	22,276
19 Jun 20	57.86000 +0.00	60.66	57.38	60.66	73,922
18 Jun 20	60.00000 +0.00	60.08	58.28	58.28	26,809
17 Jun 20	58.88000 +0.00	59.12	58.36	58.79	16,692
16 Jun 20	59.11000 +0.00	60.26	58.63	60.26	28,804
15 Jun 20	58.84000 +0.00	59.26	57.14	57.14	36,673
12 Jun 20	58.63000 +0.00	60.16	57.62	60.16	31,628
11 Jun 20	58.30000 +0.00	60.70	57.91	59.70	50,754
10 Jun 20	61.44000 +0.00	62.44	61.04	61.97	27,757
09 Jun 20	62.21000 +0.00	63.75	61.33	62.21	46,331
08 Jun 20	62.40000 +0.00	62.91	60.85	61.94	46,607
05 Jun 20	61.27000 +0.00	62.71	60.86	61.58	45,861
04 Jun 20	60.40000 +0.00	61.85	60.07	61.85	22,038
03 Jun 20	61.63000 +0.00	62.65	57.44	59.06	50,407
02 Jun 20	58.70000 +0.00	59.98	57.79	59.89	29,080
01 Jun 20	59.68000 +0.00	60.40	58.67	60.40	43,932
29 May 20	60.07000 +0.00	60.34	59.02	59.59	65,445
28 May 20	60.01000 +0.00	62.90	59.74	62.37	56,788
27 May 20	62.03000 +0.00	62.54	59.41	61.47	50,526
26 May 20	60.39000 +0.00	62.68	58.79	59.16	52,311
22 May 20	58.59000 +0.00	58.75	57.37	58.10	17,449
21 May 20	58.20000 +0.00	58.63	56.12	58.02	29,017
20 May 20	58.33000 +0.00	58.78	56.01	57.11	57,914
19 May 20	55.94000 +0.00	57.89	55.53	57.42	47,620
18 May 20	58.03000 +0.00	58.50	56.49	57.09	63,919
15 May 20	55.67000 +0.00	55.68	54.64	55.49	40,903
14 May 20	55.79000 +0.00	56.08	51.80	53.48	70,294
13 May 20	54.31000 +0.00	54.93	52.15	53.70	48,179
12 May 20	53.86000 +0.00	56.12	53.06	56.12	45,838
11 May 20	55.76000 +0.00	56.88	54.84	56.09	33,418
08 May 20	56.55000 +0.00	58.80	53.90	55.14	47,416
07 May 20	53.85000 +0.00	54.64	52.57	53.27	40,300
06 May 20	53.15000 +0.00	53.44	52.18	53.03	37,579
05 May 20	52.89000 +0.00	53.58	52.53	53.15	26,358
04 May 20	52.24000 +0.00	52.37	51.24	51.99	35,293
01 May 20	52.09000 +0.00	52.51	49.92	51.88	48,503
30 Apr 20	52.91000 +0.00	55.65	52.51	55.65	43,219
29 Apr 20	55.50000 +0.00	56.97	54.25	54.93	71,415
28 Apr 20	53.55000 +0.00	55.66	53.37	55.66	32,098
27 Apr 20	54.35000 +0.00	54.65	51.87	53.26	40,003
24 Apr 20	52.12000 +0.00	52.45	50.37	51.27	18,078
23 Apr 20	51.28000 +0.00	52.28	50.33	51.89	42,677
22 Apr 20	51.40000 +0.00	52.21	50.91	50.98	19,564
21 Apr 20	50.61000 +0.00	52.02	49.55	52.02	21,068
20 Apr 20	52.76000 +0.00	53.90	52.47	52.65	25,315
17 Apr 20	53.51000 +0.00	54.60	52.88	53.53	57,276
16 Apr 20	52.52000 +0.00	52.71	50.40	51.71	36,042
15 Apr 20	51.74000 +0.00	52.74	49.83	49.83	39,801
14 Apr 20	51.31000 +0.00	54.41	51.09	54.37	35,456
13 Apr 20	53.62000 +0.00	54.67	52.31	52.68	39,735
09 Apr 20	52.84000 +0.00	53.20	50.23	50.23	60,067
08 Apr 20	49.98000 +0.00	50.98	47.16	47.43	59,362
07 Apr 20	47.00000 +0.00	48.45	46.50	47.68	121,307
06 Apr 20	47.01000 +0.00	48.55	46.53	48.31	75,494
03 Apr 20	47.54000 +0.00	47.90	46.40	46.54	47,048
02 Apr 20	46.89000 +0.00	47.35	45.03	46.45	93,089
01 Apr 20	46.16000 +0.00	48.33	45.86	46.84	68,797
31 Mar 20	48.26000 +0.00	49.47	46.08	47.23	129,522
30 Mar 20	47.31000 +0.00	48.92	45.62	48.01	113,860
27 Mar 20	47.17000 +0.00	50.30	46.96	50.26	95,534
26 Mar 20	50.83000 +0.00	50.83	47.96	48.22	91,738
25 Mar 20	47.75000 +0.00	50.25	46.56	50.15	111,859
24 Mar 20	50.17000 +0.00	50.17	47.71	48.39	112,630
23 Mar 20	46.42000 +0.00	48.34	43.65	48.34	128,273
20 Mar 20	48.00000 +0.00	50.25	45.92	49.12	173,169
19 Mar 20	49.19000 +0.00	49.94	46.70	47.29	79,016
18 Mar 20	47.47000 +0.00	52.47	46.29	49.90	121,245
17 Mar 20	52.51000 +0.00	54.41	45.66	46.08	160,503
16 Mar 20	46.61000 +0.00	46.83	42.50	43.25	171,328
13 Mar 20	47.15000 +0.00	47.47	43.45	44.64	151,193
12 Mar 20	42.85000 +0.00	46.40	42.60	45.00	242,497
11 Mar 20	46.90000 +0.00	48.32	46.65	47.83	123,530
10 Mar 20	48.82000 +0.00	50.35	47.46	49.45	75,438
09 Mar 20	48.28000 +0.00	49.77	45.89	48.60	110,175
06 Mar 20	50.94000 +0.00	51.69	48.71	50.09	62,818
05 Mar 20	51.59000 +0.00	52.30	50.44	51.16	117,994
04 Mar 20	52.23000 +0.00	52.55	51.43	52.29	49,549
03 Mar 20	51.82000 +0.00	53.45	50.68	50.68	79,788
02 Mar 20	52.08000 +0.00	52.12	50.01	51.08	46,204
28 Feb 20	51.09000 +0.00	51.45	47.41	48.07	109,454
27 Feb 20	49.69000 +0.00	51.28	48.68	49.71	72,895
26 Feb 20	50.35000 +0.00	51.65	49.53	50.67	61,479
25 Feb 20	50.45000 +0.00	52.71	50.20	52.22	60,547
24 Feb 20	52.04000 +0.00	53.65	52.04	52.81	53,045
21 Feb 20	54.93000 +0.00	55.70	53.81	55.60	53,945
20 Feb 20	55.85000 +0.00	57.16	55.63	55.97	61,462
19 Feb 20	56.27000 +0.00	57.26	56.20	57.09	55,406
18 Feb 20	56.93000 +0.00	57.52	56.10	56.94	74,489
14 Feb 20	57.03000 +0.00	57.63	56.23	57.10	70,836
13 Feb 20	57.06000 +0.00	60.94	54.28	54.35	155,727
12 Feb 20	59.12500 +0.00	60.51	57.47	59.44	72,299
11 Feb 20	59.76000 +0.00	60.85	59.76	60.61	30,531
10 Feb 20	60.33000 +0.00	60.81	60.02	60.62	23,948
07 Feb 20	61.06000 +0.00	62.30	60.69	62.30	41,703
06 Feb 20	62.60000 +0.00	62.87	61.04	61.62	58,101
05 Feb 20	62.07000 +0.00	62.46	61.07	61.56	53,826
04 Feb 20	61.17000 +0.00	61.78	60.30	60.85	52,534
03 Feb 20	60.33000 +0.00	61.00	59.58	60.63	24,669
31 Jan 20	60.25000 +0.00	61.88	59.56	61.49	47,867
30 Jan 20	61.77000 +0.00	62.18	60.46	60.93	51,450
29 Jan 20	61.48000 +0.00	62.09	61.33	62.09	25,386
28 Jan 20	61.93000 +0.00	62.70	61.31	61.75	30,350
27 Jan 20	61.26000 +0.00	62.40	60.28	60.83	92,350
24 Jan 20	61.94000 +0.00	62.50	61.45	62.50	46,033
23 Jan 20	62.41000 +0.00	62.85	61.84	62.80	38,530
22 Jan 20	63.02000 +0.00	64.20	62.55	63.87	38,298
21 Jan 20	63.51000 +0.00	64.89	63.09	64.53	58,173
17 Jan 20	64.88000 +0.00	66.84	64.30	66.58	89,576
16 Jan 20	66.19000 +0.00	67.32	65.05	65.23	25,076
15 Jan 20	64.78000 +0.00	65.77	64.14	64.20	57,499
14 Jan 20	64.31000 +0.00	64.54	63.81	64.05	52,567
13 Jan 20	64.31000 +0.00	64.76	62.82	63.40	32,018
10 Jan 20	63.45000 +0.00	64.47	63.22	64.23	123,349
09 Jan 20	64.18000 +0.00	64.36	62.81	63.00	23,631
08 Jan 20	62.83000 +0.00	63.52	61.73	61.88	33,436
07 Jan 20	61.88000 +0.00	62.24	61.22	61.27	35,498
06 Jan 20	61.32000 +0.00	61.84	60.70	61.06	41,904
03 Jan 20	61.62000 +0.00	61.79	60.30	61.18	109,295
02 Jan 20	62.10000 +0.00	62.36	60.18	62.36	28,262
31 Dec 19	61.78000 +0.00	62.47	61.20	61.20	64,988
30 Dec 19	61.52000 +0.00	61.89	60.80	61.51	41,340
27 Dec 19	61.85000 +0.00	63.00	61.48	62.94	31,022
26 Dec 19	62.74000 +0.00	63.05	60.42	60.68	31,501
24 Dec 19	60.55000 +0.00	61.02	59.21	59.73	21,369
23 Dec 19	59.84000 +0.00	60.66	59.40	59.97	52,257
20 Dec 19	60.00000 +0.00	60.64	58.70	59.77	62,169
19 Dec 19	59.57000 +0.00	60.30	58.98	59.85	40,701
18 Dec 19	59.85000 +0.00	60.43	59.22	59.74	37,048
17 Dec 19	59.90000 +0.00	60.13	58.88	59.24	83,180
16 Dec 19	59.20000 +0.00	61.08	58.92	60.12	52,494
13 Dec 19	59.62000 +0.00	61.50	59.50	60.37	85,162
12 Dec 19	60.37000 +0.00	61.03	59.77	59.98	45,585
11 Dec 19	60.11000 +0.00	60.53	59.18	59.59	49,301
10 Dec 19	59.61500 +0.00	59.81	57.96	58.50	41,518
09 Dec 19	58.42000 +0.00	59.37	57.72	58.09	76,918
06 Dec 19	58.38000 +0.00	59.73	57.31	58.87	91,201
05 Dec 19	58.37000 +0.00	58.63	57.00	57.36	28,743
04 Dec 19	57.07000 +0.00	57.84	56.33	56.99	29,659
03 Dec 19	56.49000 +0.00	56.92	54.85	55.29	43,872
02 Dec 19	56.03000 +0.00	57.10	55.07	56.69	48,910
29 Nov 19	56.75000 +0.00	57.82	56.72	57.01	11,733
27 Nov 19	57.29000 +0.00	57.55	56.75	56.76	17,189
26 Nov 19	56.45000 +0.00	57.16	55.01	55.21	44,214
25 Nov 19	55.38000 +0.00	56.30	53.83	54.84	32,918
22 Nov 19	54.71000 +0.00	55.36	53.02	53.43	55,041
21 Nov 19	53.22000 +0.00	53.92	53.09	53.69	24,053
20 Nov 19	53.63000 +0.00	55.85	53.46	55.38	56,722
19 Nov 19	55.66000 +0.00	56.86	55.54	56.86	30,531
18 Nov 19	56.49000 +0.00	57.39	56.30	57.08	55,507
15 Nov 19	57.21000 +0.00	58.15	56.61	58.03	51,494
14 Nov 19	57.56000 +0.00	60.00	57.15	59.39	69,243
13 Nov 19	59.88000 +0.00	62.02	58.91	61.84	55,724
12 Nov 19	62.29000 +0.00	62.47	60.09	60.09	48,453
11 Nov 19	59.98000 +0.00	60.00	59.04	59.04	18,686
08 Nov 19	59.24000 +0.00	60.66	59.06	59.06	44,460
07 Nov 19	59.30000 +0.00	60.44	55.60	56.25	146,017
06 Nov 19	54.99000 +0.00	56.89	54.52	55.92	91,447
05 Nov 19	55.97000 +0.00	56.00	54.61	55.67	44,242
04 Nov 19	55.53000 +0.00	56.71	55.27	56.71	24,831
01 Nov 19	56.20000 +0.00	56.55	54.14	55.89	27,048
31 Oct 19	55.54000 +0.00	58.10	55.08	57.11	28,034
30 Oct 19	57.26000 +0.00	57.61	56.31	57.27	32,532
29 Oct 19	57.20000 +0.00	58.29	57.19	58.29	18,917
28 Oct 19	57.81000 +0.00	58.90	56.53	58.75	27,592
25 Oct 19	58.55000 +0.00	58.82	56.26	56.67	29,794
24 Oct 19	56.66000 +0.00	57.31	56.32	57.31	27,428
23 Oct 19	57.22000 +0.00	58.14	56.06	56.59	32,416
22 Oct 19	56.57000 +0.00	57.14	56.18	57.14	33,783
21 Oct 19	57.04000 +0.00	57.28	54.85	55.00	31,167
18 Oct 19	54.72000 +0.00	55.38	54.17	55.38	35,445
17 Oct 19	55.78000 +0.00	55.80	53.91	54.55	24,385
16 Oct 19	54.36000 +0.00	55.30	54.10	54.88	29,744
15 Oct 19	54.88000 +0.00	55.70	54.17	54.18	45,859
14 Oct 19	54.01000 +0.00	55.96	53.61	55.69	32,439
11 Oct 19	55.88000 +0.00	56.20	53.05	53.74	64,796
10 Oct 19	52.98000 +0.00	53.42	52.11	52.39	51,848
09 Oct 19	52.13500 +0.00	52.27	51.36	51.43	50,475
08 Oct 19	51.04000 +0.00	51.42	50.43	51.09	42,238
07 Oct 19	51.43000 +0.00	53.01	51.13	53.01	43,395
04 Oct 19	53.23000 +0.00	53.77	52.26	52.50	56,515
03 Oct 19	52.37000 +0.00	53.83	51.76	52.52	35,203
02 Oct 19	52.60000 +0.00	52.72	50.24	51.04	103,212
01 Oct 19	51.39000 +0.00	54.93	51.14	54.26	73,738
30 Sep 19	54.16000 +0.00	54.79	53.60	53.60	30,295
27 Sep 19	53.63000 +0.00	55.35	53.10	54.85	32,345
26 Sep 19	54.57000 +0.00	54.63	53.16	54.12	44,762
25 Sep 19	54.27000 +0.00	54.49	52.72	53.42	74,232
24 Sep 19	53.60000 +0.00	54.80	52.51	54.18	55,414
23 Sep 19	53.99000 +0.00	54.98	53.42	54.79	36,143
20 Sep 19	55.21000 +0.00	56.35	54.62	55.61	71,142
19 Sep 19	55.57000 +0.00	55.84	53.28	53.61	58,446
18 Sep 19	53.98000 +0.00	55.35	53.55	55.11	107,472
17 Sep 19	55.42000 +0.00	55.58	52.41	55.17	76,040
16 Sep 19	55.19000 +0.00	58.48	54.85	58.44	85,755
13 Sep 19	58.56000 +0.00	60.18	58.44	59.25	49,061
12 Sep 19	59.29000 +0.00	59.80	58.46	59.00	120,189
11 Sep 19	58.89000 +0.00	58.98	55.74	56.56	88,923
10 Sep 19	56.06000 +0.00	56.10	52.59	53.89	57,092
09 Sep 19	53.93000 +0.00	54.83	53.51	54.46	57,394
06 Sep 19	54.43000 +0.00	54.69	51.60	52.89	88,481
05 Sep 19	52.83000 +0.00	52.94	50.42	51.06	73,945
04 Sep 19	50.35000 +0.00	50.95	48.62	49.41	67,131
03 Sep 19	48.81000 +0.00	50.56	48.76	50.22	95,017
30 Aug 19	50.46000 +0.00	50.94	49.89	50.94	47,856
29 Aug 19	50.80000 +0.00	51.48	49.55	49.92	44,082
28 Aug 19	49.37000 +0.00	50.07	48.46	49.41	69,715
27 Aug 19	49.54000 +0.00	49.68	48.73	49.60	60,216
26 Aug 19	49.33000 +0.00	49.42	48.01	48.21	67,815
23 Aug 19	48.26000 +0.00	50.33	47.82	49.97	74,467
22 Aug 19	50.26000 +0.00	50.85	49.62	50.27	66,409
21 Aug 19	50.12000 +0.00	51.05	50.09	50.90	59,400
20 Aug 19	50.55000 +0.00	51.27	50.03	50.03	58,492
19 Aug 19	50.16000 +0.00	50.47	49.81	49.96	67,138
16 Aug 19	49.39000 +0.00	49.70	47.88	48.13	75,425
15 Aug 19	47.68000 +0.00	48.00	47.01	47.74	108,010
14 Aug 19	47.70000 +0.00	49.00	47.33	48.54	86,024
13 Aug 19	49.18000 +0.00	49.55	47.50	48.06	67,445
12 Aug 19	48.04000 +0.00	48.85	46.73	47.07	117,082
09 Aug 19	47.21000 +0.00	48.08	47.15	48.08	64,630
08 Aug 19	48.20000 +0.00	48.44	46.54	46.54	115,719
07 Aug 19	46.37000 +0.00	46.84	45.01	45.85	136,344
06 Aug 19	46.21000 +0.00	47.02	45.69	46.33	102,842
05 Aug 19	46.61000 +0.00	47.39	46.18	47.22	81,199
02 Aug 19	47.71000 +0.00	48.32	46.77	47.86	93,477
01 Aug 19	47.85000 +0.00	49.61	47.58	48.80	100,854
31 Jul 19	48.93000 +0.00	50.71	48.48	50.71	100,566
30 Jul 19	49.90000 +0.00	49.95	48.66	48.66	83,488
29 Jul 19	49.34000 +0.00	50.99	48.59	50.03	52,181
26 Jul 19	50.04000 +0.00	50.27	49.49	49.49	80,335
25 Jul 19	49.49000 +0.00	50.78	49.43	50.00	138,687
24 Jul 19	49.94000 +0.00	50.61	48.08	50.05	124,900
23 Jul 19	50.14000 +0.00	51.41	49.92	51.41	133,851
22 Jul 19	51.05000 +0.00	52.29	50.26	51.28	123,502
19 Jul 19	50.82000 +0.00	52.35	50.50	50.94	214,032
18 Jul 19	50.90000 +0.00	51.49	49.85	49.96	213,168
17 Jul 19	49.96000 +0.00	50.23	49.32	49.43	136,764
16 Jul 19	49.68000 +0.00	49.89	48.93	49.48	106,801
15 Jul 19	49.57000 +0.00	50.45	48.43	50.45	191,658
12 Jul 19	50.60000 +0.00	51.02	49.00	50.93	362,122
11 Jul 19	51.20000 +0.00	54.63	50.93	52.90	214,968
10 Jul 19	52.97000 +0.00	59.50	51.62	59.50	398,602
09 Jul 19	60.94000 +0.00	61.90	60.71	61.18	45,154
08 Jul 19	62.06000 +0.00	62.45	61.17	62.00	116,025
05 Jul 19	62.48000 +0.00	62.89	61.22	62.11	133,284
03 Jul 19	62.29000 +0.00	63.56	61.25	61.42	76,453
02 Jul 19	61.21000 +0.00	61.77	60.60	61.24	86,636
01 Jul 19	61.24000 +0.00	61.95	60.15	61.95	88,945
28 Jun 19	61.02000 +0.00	61.92	59.48	59.48	150,013
27 Jun 19	59.47000 +0.00	60.65	58.73	59.61	185,984
26 Jun 19	59.61000 +0.00	61.27	52.00	57.95	415,040
25 Jun 19	58.35000 +0.00	60.00	58.35	59.66	178,252
24 Jun 19	59.62000 +0.00	61.80	58.86	59.76	81,223
21 Jun 19	60.29000 +0.00	61.39	59.97	60.65	95,388
20 Jun 19	60.63000 +0.00	62.14	60.19	61.00	68,724
19 Jun 19	60.32000 +0.00	62.00	59.92	61.40	100,601
18 Jun 19	61.33000 +0.00	63.25	60.95	62.20	70,351
17 Jun 19	61.48000 +0.00	63.00	61.30	62.23	147,163
14 Jun 19	61.87000 +0.00	62.23	60.71	61.03	77,770
13 Jun 19	61.30000 +0.00	61.76	60.05	60.68	75,311
12 Jun 19	60.42000 +0.00	61.04	59.02	60.38	57,349
11 Jun 19	60.56000 +0.00	61.34	60.00	60.00	126,433
10 Jun 19	59.79000 +0.00	62.24	59.11	62.01	122,001
07 Jun 19	62.00000 +0.00	63.06	59.87	60.25	187,063
06 Jun 19	60.01000 +0.00	60.19	57.25	57.85	136,030
05 Jun 19	57.88000 +0.00	59.29	57.05	57.96	147,991
04 Jun 19	57.91000 +0.00	59.36	56.74	59.36	145,661
03 Jun 19	58.84000 +0.00	59.58	57.83	59.24	183,667
31 May 19	59.25000 +0.00	60.35	58.10	59.80	113,876
30 May 19	60.42000 +0.00	60.61	58.06	58.40	83,198
29 May 19	58.76000 +0.00	62.00	58.17	61.67	110,564
28 May 19	62.12000 +0.00	63.25	60.83	62.50	166,838
24 May 19	62.48000 +0.00	63.48	62.04	62.18	71,693
23 May 19	61.84000 +0.00	63.15	59.97	62.70	104,982
22 May 19	63.15000 +0.00	63.76	61.21	62.84	84,752
21 May 19	63.18000 +0.00	64.46	60.59	61.50	153,488
20 May 19	61.29000 +0.00	64.76	59.28	64.76	246,412
17 May 19	65.01000 +0.00	65.37	62.86	65.20	272,722
16 May 19	65.20000 +0.00	68.78	64.52	68.00	109,887
15 May 19	67.52000 +0.00	69.83	63.08	63.57	170,702
14 May 19	64.05000 +0.00	66.74	63.43	65.52	114,710
13 May 19	65.40000 +0.00	66.70	64.50	66.10	126,149
10 May 19	67.27000 +0.00	69.46	66.90	67.97	191,925
09 May 19	68.75000 +0.00	82.41	67.39	82.10	288,160
08 May 19	86.05000 +0.00	86.93	84.43	85.21	100,646
07 May 19	85.07000 +0.00	87.21	83.90	86.88	84,514
06 May 19	87.34000 +0.00	87.42	85.54	85.54	39,387
03 May 19	87.00000 +0.00	88.20	86.30	87.11	57,902
02 May 19	86.65000 +0.00	87.35	85.97	86.37	53,192
01 May 19	86.50000 +0.00	88.40	86.39	88.26	39,762
30 Apr 19	88.19000 +0.00	88.33	84.56	86.02	51,326
29 Apr 19	86.46000 +0.00	88.77	86.06	87.71	77,334
26 Apr 19	87.92000 +0.00	88.21	87.26	87.33	25,268
25 Apr 19	87.18000 +0.00	88.33	86.99	88.09	30,871
24 Apr 19	87.95000 +0.00	89.81	87.18	89.00	37,264
23 Apr 19	88.68000 +0.00	90.21	88.19	89.04	47,855
22 Apr 19	88.67000 +0.00	88.67	85.57	86.09	39,877
18 Apr 19	86.56000 +0.00	87.20	84.49	87.20	54,164
17 Apr 19	87.08000 +0.00	88.24	85.23	87.13	58,982
16 Apr 19	87.03000 +0.00	89.50	86.51	89.31	71,449
15 Apr 19	89.12000 +0.00	89.48	88.38	88.60	63,559
12 Apr 19	88.90000 +0.00	89.51	86.90	86.90	78,534
11 Apr 19	86.55000 +0.00	88.11	84.66	85.32	47,637
10 Apr 19	85.20000 +0.00	85.37	83.41	83.49	57,492
09 Apr 19	83.51000 +0.00	83.99	81.89	81.89	44,442
08 Apr 19	81.40000 +0.00	82.54	81.19	81.75	32,859
05 Apr 19	82.20000 +0.00	82.47	80.33	80.33	46,870
04 Apr 19	80.21000 +0.00	82.35	79.34	80.90	41,718
03 Apr 19	80.84000 +0.00	82.16	80.74	80.74	33,168
02 Apr 19	80.81000 +0.00	81.25	78.96	79.53	58,894
01 Apr 19	79.52000 +0.00	82.06	79.21	81.72	55,223
29 Mar 19	81.18000 +0.00	82.74	80.54	80.75	90,778
28 Mar 19	80.94000 +0.00	81.70	78.18	79.07	100,367
27 Mar 19	78.87000 +0.00	79.12	76.76	79.05	25,905
26 Mar 19	79.06000 +0.00	79.96	78.73	79.38	23,818
25 Mar 19	78.92000 +0.00	79.45	77.07	78.67	41,593
22 Mar 19	79.04000 +0.00	80.74	79.00	80.31	60,510
21 Mar 19	80.88000 +0.00	81.77	78.05	78.77	60,488
20 Mar 19	79.03000 +0.00	80.48	78.37	80.30	87,910
19 Mar 19	80.43000 +0.00	80.90	79.30	80.90	144,806
18 Mar 19	80.03000 +0.00	80.34	78.89	80.06	121,357
15 Mar 19	80.01000 +0.00	80.01	78.90	79.40	128,273
14 Mar 19	79.52000 +0.00	79.52	76.41	77.02	117,982
13 Mar 19	77.02000 +0.00	77.46	76.00	77.11	116,854
12 Mar 19	76.88000 +0.00	77.39	76.27	77.36	52,255
11 Mar 19	77.48000 +0.00	77.91	76.34	76.93	52,853
08 Mar 19	76.76000 +0.00	77.00	75.04	75.58	52,929
07 Mar 19	75.88000 +0.00	77.14	75.63	76.76	50,846
06 Mar 19	76.75000 +0.00	77.09	76.05	77.04	35,522
05 Mar 19	77.02000 +0.00	77.12	75.23	75.23	38,820
04 Mar 19	75.22000 +0.00	78.46	75.02	78.46	55,894
01 Mar 19	78.40000 +0.00	79.03	77.00	78.00	49,201
28 Feb 19	77.53000 +0.00	78.23	77.34	77.34	42,812
27 Feb 19	77.38000 +0.00	77.39	75.87	76.32	30,646
26 Feb 19	76.77000 +0.00	78.82	76.70	77.76	68,219
25 Feb 19	77.69000 +0.00	77.81	76.43	77.05	49,887
22 Feb 19	77.02000 +0.00	77.37	74.75	75.20	60,777
21 Feb 19	75.14000 +0.00	75.40	73.28	73.93	42,442
20 Feb 19	73.65000 +0.00	74.63	73.07	74.24	47,460
19 Feb 19	74.24000 +0.00	76.78	73.55	74.56	117,218
15 Feb 19	75.04000 +0.00	76.85	72.33	72.38	129,319
14 Feb 19	71.73000 +0.00	78.27	67.17	71.66	411,557
13 Feb 19	69.84000 +0.00	70.59	67.46	67.46	62,135
12 Feb 19	71.40000 +0.00	71.50	69.20	70.32	46,490
11 Feb 19	69.85000 +0.00	70.91	69.66	70.62	29,347
08 Feb 19	70.41000 +0.00	70.86	68.48	69.37	68,628
07 Feb 19	69.54000 +0.00	71.80	67.62	71.65	127,530
06 Feb 19	71.97000 +0.00	75.41	71.40	74.79	87,865
05 Feb 19	74.73000 +0.00	74.78	73.51	74.30	154,639
04 Feb 19	74.23000 +0.00	74.62	73.18	73.79	92,208
01 Feb 19	73.91000 +0.00	74.88	72.38	73.26	97,360
31 Jan 19	73.62000 +0.00	73.70	71.45	71.89	84,743
30 Jan 19	71.70000 +0.00	72.28	70.67	71.53	70,338
29 Jan 19	71.10000 +0.00	71.75	70.30	71.16	88,689
28 Jan 19	71.22000 +0.00	71.58	70.00	70.26	99,187
25 Jan 19	70.94000 +0.00	72.05	70.29	71.50	120,157
24 Jan 19	70.58000 +0.00	72.66	67.55	69.06	120,002
23 Jan 19	69.09000 +0.00	69.32	67.74	68.11	83,333
22 Jan 19	68.00000 +0.00	68.26	67.43	67.87	94,112
18 Jan 19	68.20000 +0.00	68.33	66.25	66.87	74,617
17 Jan 19	66.79000 +0.00	66.82	65.04	65.04	90,001
16 Jan 19	65.26000 +0.00	65.57	64.39	64.98	60,264
15 Jan 19	64.64000 +0.00	64.64	62.89	63.77	51,095
14 Jan 19	63.65000 +0.00	64.14	62.89	63.69	45,339
11 Jan 19	63.90000 +0.00	64.24	62.87	63.18	56,012
10 Jan 19	63.40000 +0.00	63.44	62.19	63.04	47,128
09 Jan 19	63.19000 +0.00	63.63	61.53	62.59	71,728
08 Jan 19	62.39000 +0.00	62.73	61.45	62.73	43,720
07 Jan 19	62.26000 +0.00	62.73	59.60	60.95	64,917
04 Jan 19	60.98000 +0.00	61.02	58.38	60.39	55,796
03 Jan 19	59.05000 +0.00	60.39	58.03	60.29	77,458
02 Jan 19	60.69000 +0.00	61.17	59.27	59.56	54,621
31 Dec 18	60.06000 +0.00	61.27	59.83	61.27	76,865
28 Dec 18	60.81000 +0.00	61.65	60.13	60.62	35,860
27 Dec 18	60.48000 +0.00	60.49	59.44	59.79	42,490
26 Dec 18	60.32000 +0.00	60.41	58.94	59.23	51,177
24 Dec 18	59.24000 +0.00	60.27	59.12	60.27	50,896
21 Dec 18	60.63000 +0.00	60.89	59.70	60.50	209,599
20 Dec 18	60.30000 +0.00	61.04	60.18	60.68	171,325
19 Dec 18	60.78000 +0.00	62.75	60.65	62.30	159,982
18 Dec 18	62.07000 +0.00	62.91	61.52	62.40	186,647
17 Dec 18	62.37000 +0.00	63.75	60.50	63.19	134,697
14 Dec 18	63.61000 +0.00	64.31	62.55	63.45	125,153
13 Dec 18	63.82000 +0.00	64.50	62.70	63.99	68,824
12 Dec 18	64.04000 +0.00	65.07	62.68	63.10	88,442
11 Dec 18	62.54000 +0.00	63.40	59.88	61.46	92,480
10 Dec 18	61.34000 +0.00	61.55	57.00	57.79	158,160
07 Dec 18	57.75000 +0.00	57.81	55.03	57.11	67,145
06 Dec 18	57.13000 +0.00	57.13	55.25	56.74	45,569
04 Dec 18	57.40000 +0.00	58.40	57.23	58.32	97,748
03 Dec 18	58.44000 +0.00	58.69	56.74	58.69	65,772
30 Nov 18	58.04000 +0.00	58.05	56.54	57.20	56,711
29 Nov 18	57.44000 +0.00	57.81	55.94	56.54	43,444
28 Nov 18	56.55000 +0.00	56.85	53.96	54.61	77,870
27 Nov 18	54.64000 +0.00	54.90	53.67	53.74	74,266
26 Nov 18	54.42000 +0.00	55.00	53.00	54.04	67,142
23 Nov 18	54.00000 +0.00	54.37	53.30	53.30	25,960
21 Nov 18	53.90000 +0.00	53.95	52.51	53.29	77,343
20 Nov 18	53.30000 +0.00	53.45	51.55	52.44	86,102
19 Nov 18	53.63000 +0.00	54.37	52.82	54.37	97,506
16 Nov 18	54.52000 +0.00	54.85	51.95	54.67	88,990
15 Nov 18	54.89000 +0.00	55.63	54.07	54.75	62,405
14 Nov 18	55.00000 +0.00	55.29	54.37	55.29	41,503
13 Nov 18	55.07000 +0.00	55.83	54.51	55.17	60,011
12 Nov 18	55.01000 +0.00	56.55	54.47	56.55	46,018
09 Nov 18	56.50000 +0.00	58.75	55.52	58.75	196,812
08 Nov 18	58.77000 +0.00	59.53	50.55	51.62	304,567
07 Nov 18	51.49000 +0.00	51.68	50.01	50.38	82,050
06 Nov 18	50.27000 +0.00	50.43	49.70	49.93	75,512
05 Nov 18	50.19000 +0.00	50.25	49.77	50.13	83,650
02 Nov 18	50.24000 +0.00	50.88	50.03	50.39	76,174
01 Nov 18	50.23000 +0.00	51.00	50.00	50.30	58,478
31 Oct 18	50.18000 +0.00	50.63	49.89	50.63	61,524
30 Oct 18	50.37000 +0.00	51.01	49.69	50.90	94,662
29 Oct 18	51.42000 +0.00	52.40	50.97	52.27	52,294
26 Oct 18	51.87000 +0.00	52.08	51.51	51.71	70,425
25 Oct 18	52.42000 +0.00	53.00	51.91	53.00	58,425
24 Oct 18	52.67000 +0.00	53.01	52.47	52.85	63,095
23 Oct 18	52.91000 +0.00	53.13	52.29	53.07	68,939
22 Oct 18	53.57000 +0.00	53.68	53.02	53.60	34,168
19 Oct 18	53.55000 +0.00	53.94	53.22	53.76	38,526
18 Oct 18	53.70000 +0.00	54.00	53.20	54.00	41,056
17 Oct 18	54.12000 +0.00	54.33	53.00	54.33	68,778
16 Oct 18	54.40000 +0.00	54.55	52.96	53.80	64,926
15 Oct 18	53.69000 +0.00	54.42	52.03	54.42	62,006
12 Oct 18	54.00000 +0.00	54.03	52.71	53.01	346,740
11 Oct 18	52.94000 +0.00	53.40	51.71	52.60	110,428
10 Oct 18	52.97000 +0.00	55.10	52.05	55.10	184,525
09 Oct 18	54.95000 +0.00	55.21	54.55	54.88	63,416
08 Oct 18	55.02000 +0.00	55.37	54.60	54.90	40,056
05 Oct 18	55.02000 +0.00	55.40	54.71	54.89	82,190
04 Oct 18	54.90000 +0.00	55.03	54.61	55.03	52,719
03 Oct 18	55.03000 +0.00	55.49	54.77	55.13	63,707
02 Oct 18	55.05000 +0.00	55.70	54.72	55.68	71,229
01 Oct 18	55.64000 +0.00	56.24	55.63	56.24	47,589
28 Sep 18	55.75000 +0.00	55.75	55.50	55.75	48,535
27 Sep 18	55.80000 +0.00	55.92	55.31	55.65	48,087
26 Sep 18	55.55000 +0.00	55.65	55.35	55.65	40,462
25 Sep 18	55.60000 +0.00	55.90	55.50	55.75	35,103
24 Sep 18	55.60000 +0.00	55.85	55.30	55.60	44,078
21 Sep 18	55.75000 +0.00	55.90	55.50	55.90	86,374
20 Sep 18	55.80000 +0.00	55.95	55.50	55.75	31,291
19 Sep 18	55.65000 +0.00	55.70	55.30	55.70	49,345
18 Sep 18	55.55000 +0.00	55.95	55.25	55.65	39,246
17 Sep 18	55.55000 +0.00	55.75	55.15	55.75	42,241
14 Sep 18	55.65000 +0.00	55.75	55.45	55.55	37,543
13 Sep 18	55.55000 +0.00	56.00	55.40	55.80	58,534
12 Sep 18	55.80000 +0.00	55.90	55.50	55.70	46,544
11 Sep 18	55.85000 +0.00	56.10	55.60	56.00	64,089
10 Sep 18	56.00000 +0.00	56.50	55.50	56.20	114,484
07 Sep 18	56.20000 +0.00	56.45	55.75	56.40	73,487
06 Sep 18	56.75000 +0.00	56.95	56.25	56.95	77,170
05 Sep 18	57.05000 +0.00	58.30	56.45	58.30	56,143
04 Sep 18	57.95000 +0.00	58.55	57.65	58.55	70,738
31 Aug 18	58.55000 +0.00	58.60	55.00	55.40	160,788
30 Aug 18	55.35000 +0.00	56.20	54.70	54.75	136,430
29 Aug 18	54.75000 +0.00	55.15	54.65	54.85	50,117
28 Aug 18	54.85000 +0.00	55.25	54.70	55.00	53,127
27 Aug 18	55.00000 +0.00	55.05	54.72	54.75	55,487
24 Aug 18	54.80000 +0.00	55.00	54.60	54.90	49,496
23 Aug 18	54.95000 +0.00	55.30	54.80	55.05	61,326
22 Aug 18	55.00000 +0.00	55.30	54.75	55.05	118,200
21 Aug 18	55.05000 +0.00	55.35	54.90	55.05	50,033
20 Aug 18	55.00000 +0.00	55.30	54.80	55.15	102,798
17 Aug 18	55.05000 +0.00	55.20	54.45	54.85	67,384
16 Aug 18	55.00000 +0.00	55.35	54.55	55.35	70,622
15 Aug 18	55.35000 +0.00	55.60	54.80	55.50	70,245
14 Aug 18	55.65000 +0.00	55.95	55.05	55.95	47,839
13 Aug 18	55.90000 +0.00	56.20	55.60	56.20	61,756
10 Aug 18	56.20000 +0.00	56.40	54.60	54.60	47,714
09 Aug 18	54.85000 +0.00	55.80	51.01	53.50	151,363
08 Aug 18	57.00000 +0.00	57.26	56.60	56.95	86,359