FUNDMANAGER.co.uk

Ichor Holdings Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	42.23000 -1.69	43.54	41.01	42.90	894,055
19 Oct 26	43.92000 +1.81	45.30	43.51	44.77	958,085
16 Oct 26	42.11000 -4.54	46.64	41.91	45.62	1,744,542
15 Oct 26	46.65000 -1.21	47.48	43.05	45.65	1,137,247
14 Oct 26	47.86000 -3.71	50.56	46.96	50.02	1,144,176
13 Oct 26	51.57000 -2.81	53.70	50.43	52.47	1,115,232
12 Oct 26	54.38000 -5.53	58.61	53.90	58.55	729,885
09 Oct 26	59.91000 +1.08	61.03	58.31	60.99	343,636
08 Oct 26	58.83000 -2.04	61.63	57.62	59.05	592,751
07 Oct 26	60.87000 -1.57	61.67	59.92	60.00	530,201
06 Oct 26	62.44000 -0.89	65.00	62.10	64.57	606,163
05 Oct 26	63.33000 +0.41	64.59	61.00	62.50	740,555
02 Oct 26	62.92000 +0.44	65.93	62.22	65.01	751,820
01 Oct 26	62.48000 +0.62	63.72	60.65	61.92	649,508
30 Sep 26	61.86000 +2.10	62.49	60.00	60.53	1,014,527
29 Sep 26	59.76000 +0.34	61.50	58.84	60.78	664,361
28 Sep 26	59.42000 +1.48	59.75	56.50	57.99	613,852
25 Sep 26	57.94000 +1.47	58.15	56.00	57.62	381,267
24 Sep 26	56.47000 -1.93	57.49	54.88	56.88	598,252
23 Sep 26	58.40000 +0.96	58.54	55.00	56.58	621,803
22 Sep 26	57.44000 +1.30	57.62	55.11	55.43	814,085
21 Sep 26	56.14000 +1.34	56.60	54.65	56.60	723,196
18 Sep 26	54.80000 +1.84	54.87	53.23	54.14	1,467,258
17 Sep 26	52.95500 +1.54	54.19	52.59	53.50	591,626
16 Sep 26	51.42000 +0.33	52.87	50.36	52.11	581,385
15 Sep 26	51.09000 -0.29	52.49	50.02	52.49	607,774
14 Sep 26	51.38000 -5.97	53.79	51.15	52.10	713,619
11 Sep 26	57.35000 +1.58	58.13	56.63	57.51	458,679
10 Sep 26	55.77000 -2.11	57.24	55.20	55.51	564,308
09 Sep 26	57.88000 -0.29	58.96	56.98	57.24	561,351
08 Sep 26	58.17000 +1.79	59.00	56.50	58.34	650,577
04 Sep 26	56.38000 +3.56	56.78	54.19	54.45	692,786
03 Sep 26	52.82000 +0.19	52.88	49.80	51.85	640,427
02 Sep 26	52.63000 +0.87	53.04	50.50	51.86	600,239
01 Sep 26	51.76000 -1.81	53.31	50.91	52.55	736,953
31 Aug 26	53.57000 -1.88	55.97	52.41	55.75	935,892
28 Aug 26	55.44500 -3.65	58.99	55.04	58.66	594,629
27 Aug 26	59.09000 +1.47	60.20	57.55	59.60	491,853
26 Aug 26	57.62000 +0.51	58.19	55.70	57.35	476,989
25 Aug 26	57.11000 +0.20	59.31	56.67	59.12	401,314
24 Aug 26	56.91000 -3.29	59.21	56.07	58.98	608,024
21 Aug 26	60.20000 +1.33	60.80	57.38	59.91	553,738
20 Aug 26	58.87000 -2.34	61.11	58.29	60.44	739,711
19 Aug 26	61.21000 -4.87	67.61	60.50	67.61	794,938
18 Aug 26	66.08000 -5.79	68.79	64.63	67.53	781,281
17 Aug 26	71.87000 +0.82	73.75	70.80	72.16	733,685
14 Aug 26	71.05000 -0.14	72.13	68.75	69.69	472,992
13 Aug 26	71.19000 +2.00	73.20	69.14	69.19	501,977
12 Aug 26	69.19000 +1.68	72.00	69.12	72.00	699,296
11 Aug 26	67.51000 +2.74	68.34	65.25	67.56	491,206
10 Aug 26	64.77000 -3.55	70.71	64.66	70.17	1,060,798
07 Aug 26	68.32000 +2.99	69.25	64.62	67.55	835,099
06 Aug 26	65.33000 -0.26	68.28	63.03	64.51	925,632
05 Aug 26	65.59000 -5.68	70.89	65.51	70.01	1,320,626
04 Aug 26	71.27000 -8.96	76.81	69.03	76.18	2,471,473
03 Aug 26	80.23000 +4.96	82.79	71.78	73.52	1,404,213
31 Jul 26	75.27000 +0.30	83.18	75.17	80.80	1,224,206
30 Jul 26	74.97000 +12.72	75.11	69.09	70.69	838,350
29 Jul 26	62.25000 -5.85	68.56	61.75	67.37	985,710
28 Jul 26	68.10000 -10.20	73.36	65.54	72.47	1,474,675
27 Jul 26	78.30000 -8.25	87.59	73.95	86.55	1,285,122
24 Jul 26	86.55000 -7.47	94.00	85.01	92.91	494,690
23 Jul 26	94.02000 -1.31	98.39	92.03	93.83	548,198
22 Jul 26	95.33000 -0.52	98.57	91.11	91.49	629,278
21 Jul 26	95.85000 +12.16	96.19	88.23	89.10	672,105
20 Jul 26	83.69000 +0.82	86.72	81.49	84.82	834,351
17 Jul 26	82.87000 -0.87	84.76	77.32	79.01	1,521,236
16 Jul 26	83.74000 -9.43	92.43	82.48	88.10	817,256
15 Jul 26	93.17000 -1.68	99.40	86.80	98.24	792,277
14 Jul 26	94.85000 +4.44	97.50	92.21	97.17	955,192
13 Jul 26	90.41000 -9.89	96.93	90.26	96.00	829,170
10 Jul 26	100.30000 +3.86	101.00	92.85	95.14	880,251
09 Jul 26	96.44000 +7.63	100.81	95.19	100.52	974,525
08 Jul 26	88.81000 +3.80	89.33	81.61	83.76	1,714,647
07 Jul 26	85.01000 -10.66	89.73	82.47	89.43	1,220,057
06 Jul 26	95.67000 -2.55	105.87	95.36	103.95	1,033,939
02 Jul 26	98.22000 -13.55	113.21	95.42	113.21	1,897,879
01 Jul 26	111.77000 -0.51	113.58	101.32	105.23	2,501,226
30 Jun 26	112.28000 +6.82	113.53	105.83	106.50	1,229,444
29 Jun 26	105.46000 +11.46	105.60	90.98	91.57	1,092,351
26 Jun 26	94.00000 -1.03	94.39	87.50	89.51	3,418,432
25 Jun 26	95.03000 +5.65	97.40	89.28	97.40	1,127,034
24 Jun 26	89.38000 -2.82	93.40	86.58	93.21	859,061
23 Jun 26	92.20000 -7.41	93.84	88.22	89.98	809,002
22 Jun 26	99.61000 +1.00	101.65	94.50	101.00	1,218,260
18 Jun 26	98.61000 +9.16	99.60	94.84	96.22	1,731,962
17 Jun 26	89.45000 +3.68	93.81	88.19	88.82	1,107,249
16 Jun 26	85.77000 -3.70	91.00	85.63	88.17	927,784
15 Jun 26	89.47000 +2.67	92.56	88.27	91.07	1,236,412
12 Jun 26	86.80000 +2.76	88.10	82.25	84.63	1,125,968
11 Jun 26	84.04000 +11.87	84.59	72.84	74.61	1,294,330
10 Jun 26	72.17000 +0.57	80.74	69.00	69.67	1,728,288
09 Jun 26	71.60000 +4.85	77.19	67.00	69.43	1,179,530
08 Jun 26	66.75000 +3.84	68.39	64.33	67.06	698,034
05 Jun 26	62.91000 -8.15	68.50	62.44	68.18	804,227
04 Jun 26	71.06000 -1.39	72.25	67.37	69.50	905,029
03 Jun 26	72.45000 -2.50	76.35	72.14	75.90	696,441
02 Jun 26	74.95000 +4.94	76.63	70.41	71.86	2,829,492
01 Jun 26	70.01000 -1.51	71.41	68.50	69.43	1,019,288
29 May 26	71.52000 +1.37	73.00	68.10	70.70	1,208,246
28 May 26	70.15000 -3.59	73.25	66.74	72.97	889,814
27 May 26	73.74000 +1.01	76.66	71.10	75.38	928,743
26 May 26	72.73000 +3.77	73.20	68.00	72.48	1,718,804
22 May 26	68.96000 +3.64	69.25	66.03	67.64	1,109,317
21 May 26	65.32000 -0.44	66.75	64.26	65.76	585,562
20 May 26	65.76000 +1.18	67.64	64.79	66.74	725,552
19 May 26	64.58000 -2.02	65.88	62.17	63.90	1,530,206
18 May 26	66.60000 -6.67	74.45	66.13	74.45	1,369,926
15 May 26	73.27000 -1.24	73.96	68.23	69.37	880,623
14 May 26	74.51000 +0.19	75.01	73.00	74.00	510,170
13 May 26	74.31500 +1.04	76.39	71.25	75.56	770,596
12 May 26	73.28000 -3.67	75.00	70.20	73.58	974,390
11 May 26	76.95000 +2.53	78.00	73.75	76.01	1,080,986
08 May 26	74.42000 +3.19	75.35	71.53	74.67	1,064,765
07 May 26	71.23000 -1.28	72.76	67.77	72.72	1,196,094
06 May 26	72.51000 +4.74	72.56	66.46	68.29	1,205,201
05 May 26	67.77000 -1.95	67.80	56.60	61.00	2,691,297
04 May 26	69.72000 +5.30	69.76	64.75	68.11	2,273,253
01 May 26	64.42000 -1.55	66.00	63.00	65.55	714,730
30 Apr 26	65.97000 +2.24	66.04	63.40	64.70	695,829
29 Apr 26	63.73000 -2.81	68.50	62.76	68.05	810,756
28 Apr 26	66.54000 -4.14	70.39	62.14	66.47	1,031,946
27 Apr 26	70.68000 -0.25	71.20	65.92	70.86	1,007,680
24 Apr 26	70.93000 +2.52	72.87	67.25	70.99	677,493
23 Apr 26	68.41000 +2.89	70.10	65.44	65.90	957,722
22 Apr 26	65.52000 +1.00	67.10	63.33	66.42	508,921
21 Apr 26	64.52000 +0.06	66.64	63.76	64.80	626,255
20 Apr 26	64.46000 -1.29	67.76	64.35	65.65	717,985
17 Apr 26	65.75000 +2.07	66.79	63.51	65.54	581,216
16 Apr 26	63.68000 -0.65	65.40	62.70	63.99	788,166
15 Apr 26	64.33000 +0.32	64.43	61.20	62.78	808,592
14 Apr 26	64.01000 +3.54	65.58	60.50	62.85	1,177,284
13 Apr 26	60.47000 +2.97	61.16	58.00	58.75	769,589
10 Apr 26	57.50000 +2.29	58.24	54.58	56.40	668,384
09 Apr 26	55.21000 +2.54	55.80	52.66	53.05	624,389
08 Apr 26	52.67000 +3.82	55.50	51.37	53.24	851,911
07 Apr 26	48.85000 +1.09	49.39	46.69	47.71	545,596
06 Apr 26	47.76000 -0.36	48.90	46.67	48.48	314,040
02 Apr 26	48.12000 +0.31	49.76	44.43	44.46	320,999
01 Apr 26	47.81000 +1.20	50.12	47.44	48.04	648,776
31 Mar 26	46.61000 +4.49	46.67	43.14	43.74	664,140
30 Mar 26	42.12000 -3.11	46.47	41.58	46.47	664,806
27 Mar 26	45.23000 -0.22	46.38	44.50	44.70	512,112
26 Mar 26	45.45000 -5.71	49.24	45.29	49.24	719,517
25 Mar 26	51.16000 +0.01	52.90	50.01	51.80	526,620
24 Mar 26	51.15000 +2.38	52.51	48.10	48.11	760,383
23 Mar 26	48.77000 +1.94	50.22	47.92	48.71	582,606
20 Mar 26	46.83000 -4.29	51.50	46.73	51.01	1,185,569
19 Mar 26	51.12000 +4.31	51.98	43.36	44.51	772,804
18 Mar 26	46.81000 -0.81	48.12	45.22	47.45	540,722
17 Mar 26	47.62000 +5.03	49.59	45.10	45.15	937,627
16 Mar 26	42.59000 +1.16	44.10	42.01	42.93	635,602
13 Mar 26	41.43000 -0.21	43.44	41.20	42.16	471,187
12 Mar 26	41.64000 -3.19	44.11	41.06	43.99	573,086
11 Mar 26	44.83000 +1.38	44.93	42.50	42.80	527,978
10 Mar 26	43.45000 +1.72	45.32	41.40	41.40	528,013
09 Mar 26	41.73000 +1.71	42.14	38.42	39.41	670,093
06 Mar 26	40.02000 -4.27	44.00	38.88	41.90	1,120,612
05 Mar 26	44.29000 -2.36	46.83	42.31	45.56	649,091
04 Mar 26	46.65000 +1.16	47.80	44.58	46.94	761,085
03 Mar 26	45.49000 -3.09	46.21	43.92	44.86	546,670
02 Mar 26	48.58000 +1.03	48.81	45.36	45.38	659,314
27 Feb 26	47.55000 +0.65	47.89	44.09	45.46	1,338,513
26 Feb 26	46.90000 -5.51	52.41	45.75	52.41	1,237,173
25 Feb 26	52.41000 -1.17	55.00	51.56	54.74	1,119,611
24 Feb 26	53.58000 +2.49	55.33	50.68	51.20	1,073,263
23 Feb 26	51.09000 +0.74	51.16	49.00	49.88	841,049
20 Feb 26	50.35000 +2.51	50.50	47.30	47.66	1,020,232
19 Feb 26	47.84000 +0.00	47.92	44.91	47.02	530,429
18 Feb 26	47.84000 +0.77	48.59	44.72	46.62	786,930
17 Feb 26	47.07000 +0.30	47.73	43.53	45.62	1,157,385
13 Feb 26	46.77000 +2.84	46.95	43.80	43.86	1,359,142
12 Feb 26	43.93000 -3.66	47.99	43.61	47.83	1,701,050
11 Feb 26	47.59000 +2.32	48.72	45.00	46.00	1,976,049
10 Feb 26	45.27000 +11.16	47.46	40.39	42.22	5,409,502
09 Feb 26	34.11000 +1.96	34.94	32.03	32.25	1,397,701
06 Feb 26	32.15000 +3.63	32.24	29.19	29.49	925,167
05 Feb 26	28.52000 +0.51	28.68	27.25	27.71	1,083,794
04 Feb 26	28.01000 -2.37	31.54	27.03	30.33	1,007,496
03 Feb 26	30.38000 -0.75	32.15	29.48	31.87	599,098
02 Feb 26	31.13000 +0.79	31.53	29.27	29.93	661,567
30 Jan 26	30.34000 -3.15	33.07	29.78	33.07	945,899
29 Jan 26	33.49000 +2.61	33.50	31.01	31.12	1,055,417
28 Jan 26	30.88000 -0.12	31.62	30.37	31.61	887,737
27 Jan 26	31.00000 +0.41	31.32	28.60	29.84	960,525
26 Jan 26	30.59000 -0.83	31.93	30.49	31.40	616,493
23 Jan 26	31.42000 -1.65	32.92	30.84	32.87	779,687
22 Jan 26	33.07000 -0.21	34.37	31.98	34.37	579,632
21 Jan 26	33.28000 +2.71	33.41	30.98	31.68	1,033,336
20 Jan 26	30.57000 +0.79	31.61	29.25	29.71	1,028,360
16 Jan 26	29.78000 +0.96	29.99	28.77	29.48	785,537
15 Jan 26	28.82000 +0.90	31.43	28.76	29.59	1,920,255
14 Jan 26	27.92000 +1.79	29.86	26.00	26.14	2,027,414
13 Jan 26	26.13000 +1.48	27.39	25.00	25.20	1,264,510
12 Jan 26	24.65000 +0.88	24.81	22.50	23.21	708,333
09 Jan 26	23.77000 +1.22	24.00	22.32	22.85	626,533
08 Jan 26	22.55000 -1.06	23.22	21.44	23.13	1,234,401
07 Jan 26	23.61000 +0.82	24.34	22.00	22.42	1,259,038
06 Jan 26	22.79000 +1.85	22.86	21.18	21.23	835,548
05 Jan 26	20.94000 +0.53	22.03	20.82	20.99	684,097
02 Jan 26	20.41000 +1.98	20.58	19.01	19.19	757,617
31 Dec 25	18.43000 -0.55	19.03	18.35	19.00	301,170
30 Dec 25	18.98000 -0.02	19.37	18.87	19.17	502,038
29 Dec 25	19.00000 +0.05	19.19	18.32	18.62	320,458
26 Dec 25	18.95000 +0.12	19.23	18.58	18.86	278,830
24 Dec 25	18.83000 +0.28	18.99	18.53	18.72	218,076
23 Dec 25	18.55000 +0.18	18.87	18.28	18.29	422,455
22 Dec 25	18.37000 +0.75	18.42	17.67	18.03	546,702
19 Dec 25	17.62000 +0.38	17.73	17.41	17.45	636,947
18 Dec 25	17.24000 +0.54	17.53	16.95	17.12	528,445
17 Dec 25	16.70000 -0.86	17.73	16.60	17.65	525,408
16 Dec 25	17.56000 -0.17	17.84	17.26	17.49	443,583
15 Dec 25	17.73000 -0.09	18.07	17.37	18.00	571,711
12 Dec 25	17.82000 -0.87	18.61	17.55	18.51	592,259
11 Dec 25	18.69000 +0.15	18.99	18.02	18.39	698,297
10 Dec 25	18.54000 +0.58	18.69	17.85	17.98	759,082
09 Dec 25	17.96000 +0.29	18.08	17.14	17.35	433,789
08 Dec 25	17.67000 +0.06	18.70	17.56	18.13	668,614
05 Dec 25	17.61000 +0.22	17.92	17.41	17.44	563,204
04 Dec 25	17.39000 -0.16	17.50	17.04	17.22	587,828
03 Dec 25	17.55000 +0.94	17.69	16.44	16.67	833,944
02 Dec 25	16.61000 +0.07	16.97	16.41	16.72	680,173
01 Dec 25	16.54000 -0.26	16.89	16.27	16.50	663,762
28 Nov 25	16.80000 +0.10	16.96	16.60	16.60	236,790
26 Nov 25	16.70000 +0.49	16.95	16.24	16.42	647,652
25 Nov 25	16.21000 +0.91	16.30	15.22	15.45	572,393
24 Nov 25	15.30000 +0.46	15.43	14.75	14.86	550,536
21 Nov 25	14.84000 +0.59	15.41	14.23	14.37	1,133,558
20 Nov 25	14.25000 -0.69	15.64	14.19	15.46	999,434
19 Nov 25	14.94000 +0.40	15.35	14.66	14.73	657,633
18 Nov 25	14.54000 +0.25	14.99	14.29	14.29	643,268
17 Nov 25	14.29000 -0.35	14.85	14.07	14.33	863,080
14 Nov 25	14.64000 -0.24	14.97	14.09	14.09	717,050
13 Nov 25	14.88000 -1.26	16.22	14.63	16.14	1,132,151
12 Nov 25	16.14000 +0.93	17.86	16.12	16.75	1,286,844
11 Nov 25	15.21000 -0.21	15.89	15.04	15.53	677,168
10 Nov 25	15.42000 +0.45	15.58	15.00	15.43	764,335
07 Nov 25	14.97000 -0.12	15.02	14.06	14.69	1,353,571
06 Nov 25	15.09000 -1.61	17.01	15.06	17.01	1,279,704
05 Nov 25	16.70000 +0.98	16.92	15.59	15.80	1,486,874
04 Nov 25	15.72500 -7.19	17.38	15.27	16.71	3,917,798
03 Nov 25	22.92000 +0.24	23.30	22.12	22.89	831,420
31 Oct 25	22.68000 -0.13	23.39	22.29	22.90	648,650
30 Oct 25	22.81000 -0.76	24.15	22.59	23.46	733,819
29 Oct 25	23.57000 +0.94	23.85	22.47	23.10	756,494
28 Oct 25	22.63000 -0.83	23.34	22.32	23.34	624,969
27 Oct 25	23.45500 +0.99	23.64	22.74	22.96	713,274
24 Oct 25	22.47000 +0.37	23.48	22.38	22.59	713,461
23 Oct 25	22.10000 +1.05	22.24	20.73	20.73	567,895
22 Oct 25	21.05000 -1.48	22.68	20.58	22.13	797,268
21 Oct 25	22.53000 -0.05	22.99	22.47	22.90	685,674
20 Oct 25	22.58000 +0.59	23.17	22.34	22.41	825,761
17 Oct 25	21.99000 -0.74	22.44	21.72	21.95	763,918
16 Oct 25	22.73000 -0.57	23.94	22.22	23.75	1,236,454
15 Oct 25	23.30000 +2.88	23.35	21.27	21.39	1,455,571
14 Oct 25	20.42000 -0.05	20.83	19.30	19.61	812,666
13 Oct 25	20.47000 +2.18	20.58	19.06	19.24	783,779
10 Oct 25	18.29000 -1.63	20.08	18.24	19.97	1,063,757
09 Oct 25	19.92000 +0.31	20.14	19.25	19.61	668,010
08 Oct 25	19.61000 +0.88	19.66	18.74	18.85	675,634
07 Oct 25	18.73000 -1.33	20.47	18.66	20.47	846,131
06 Oct 25	20.06000 -0.62	21.46	20.00	21.24	740,176
03 Oct 25	20.68000 +0.17	21.14	20.50	20.60	909,314
02 Oct 25	20.51000 +0.70	20.90	20.04	20.20	1,499,705
01 Oct 25	19.81000 +2.29	19.87	17.33	17.47	1,266,678
30 Sep 25	17.52000 +0.34	17.60	17.07	17.20	675,065
29 Sep 25	17.18000 -0.10	17.67	17.05	17.65	646,871
26 Sep 25	17.28000 +0.30	17.58	16.52	16.81	904,934
25 Sep 25	16.98000 -0.70	17.36	16.60	17.31	1,107,306
24 Sep 25	17.68000 -0.68	18.30	17.40	18.15	1,079,386
23 Sep 25	18.36000 -0.52	19.75	18.33	19.29	1,199,381
22 Sep 25	18.88000 +0.44	19.15	18.47	18.47	1,456,639
19 Sep 25	18.44000 +0.42	18.73	17.56	18.20	1,681,363
18 Sep 25	18.02000 +1.54	18.04	16.81	17.29	2,564,524
17 Sep 25	16.48000 -0.58	17.43	16.33	16.91	1,754,895
16 Sep 25	17.06000 -0.01	17.70	16.89	17.29	993,156
15 Sep 25	17.07000 +0.20	17.23	16.60	17.07	888,275
12 Sep 25	16.87000 -0.28	17.33	16.74	17.32	914,387
11 Sep 25	17.15000 +0.62	17.82	16.70	16.70	821,507
10 Sep 25	16.53000 +0.12	17.25	16.32	16.50	708,861
09 Sep 25	16.41000 -0.35	17.03	16.28	16.88	797,953
08 Sep 25	16.76000 -0.12	17.19	16.68	17.10	1,095,818
05 Sep 25	16.88000 +0.35	17.12	16.40	16.78	784,012
04 Sep 25	16.53000 +0.46	16.60	15.81	16.02	649,703
03 Sep 25	16.07000 -0.41	16.68	16.06	16.61	516,401
02 Sep 25	16.48000 -0.37	16.57	15.60	16.09	1,058,030
29 Aug 25	16.85000 -0.73	17.41	16.43	17.39	775,660
28 Aug 25	17.58000 +0.19	17.63	17.19	17.37	549,035
27 Aug 25	17.39000 -0.31	17.69	17.22	17.55	499,821
26 Aug 25	17.70000 -0.18	18.18	17.64	17.88	624,494
25 Aug 25	17.88000 -0.28	18.21	17.60	18.06	598,162
22 Aug 25	18.16000 +1.17	18.54	16.84	17.00	701,125
21 Aug 25	16.99000 +0.06	17.13	16.66	16.83	405,546
20 Aug 25	16.93000 -0.86	17.65	16.39	17.64	880,540
19 Aug 25	17.79000 -0.65	18.64	17.61	18.43	556,433
18 Aug 25	18.44000 +0.49	18.85	17.65	17.97	762,770
15 Aug 25	17.95000 -0.82	18.61	17.51	18.48	1,052,550
14 Aug 25	18.77000 -0.25	19.02	18.11	18.60	835,993
13 Aug 25	19.02000 +0.11	19.59	18.06	19.24	1,582,459
12 Aug 25	18.91000 +2.85	19.07	16.71	16.92	1,887,762
11 Aug 25	16.06000 -1.38	17.85	16.00	17.59	1,422,862
08 Aug 25	17.44000 +0.78	18.99	17.06	18.50	2,510,509
07 Aug 25	16.66000 +2.10	17.50	14.75	14.78	3,660,942
06 Aug 25	14.56000 +0.50	14.68	13.77	14.03	2,256,185
05 Aug 25	14.06000 -6.08	14.73	13.12	14.13	4,816,816
04 Aug 25	20.14000 +0.76	20.26	19.35	19.46	505,637
01 Aug 25	19.38000 -0.41	19.58	18.60	19.20	429,175
31 Jul 25	19.79000 -0.62	20.45	18.75	20.05	635,685
30 Jul 25	20.41000 -0.58	21.50	20.28	21.35	446,061
29 Jul 25	20.99000 -0.48	22.48	20.91	21.72	348,496
28 Jul 25	21.47000 +0.81	21.72	21.05	21.06	252,313
25 Jul 25	20.66000 -0.39	21.34	20.42	21.14	322,706
24 Jul 25	21.05000 -0.46	21.44	20.88	21.40	249,823
23 Jul 25	21.51000 -0.16	22.05	21.30	21.89	592,193
22 Jul 25	21.67000 -0.93	22.72	21.11	22.50	499,891
21 Jul 25	22.60000 -0.15	23.40	22.48	22.91	220,641
18 Jul 25	22.75000 -0.52	23.59	22.66	23.58	282,119
17 Jul 25	23.27000 +0.67	23.61	22.68	22.84	332,903
16 Jul 25	22.60000 -0.38	22.80	21.60	22.70	435,622
15 Jul 25	22.98000 +0.08	23.80	22.83	23.66	411,988
14 Jul 25	22.90000 -0.85	23.48	22.28	23.45	404,900
11 Jul 25	23.75000 +0.04	23.97	23.50	23.74	293,300
10 Jul 25	23.71000 +0.24	24.12	23.34	23.81	359,202
09 Jul 25	23.47000 +0.39	23.69	22.81	23.01	405,645
08 Jul 25	23.08000 +1.23	23.53	22.01	22.01	441,273
07 Jul 25	21.85000 -0.87	23.08	21.80	22.49	400,500
03 Jul 25	22.72000 +0.41	22.99	22.35	22.50	238,146
02 Jul 25	22.31000 +1.23	22.51	20.82	20.86	483,840
01 Jul 25	21.08000 +1.44	21.60	19.11	19.33	601,653
30 Jun 25	19.64000 +0.13	20.21	19.41	19.70	469,897
27 Jun 25	19.51000 +0.29	19.78	19.19	19.28	789,905
26 Jun 25	19.22000 +0.40	19.62	18.68	18.96	314,121
25 Jun 25	18.82000 -0.29	19.37	18.72	19.37	423,027
24 Jun 25	19.11000 +1.90	19.12	17.58	17.58	486,715
23 Jun 25	17.21000 +0.00	17.73	16.94	17.17	530,029
20 Jun 25	17.21000 -0.25	17.86	16.95	17.76	544,124
18 Jun 25	17.46000 +0.06	17.71	17.22	17.40	272,035
17 Jun 25	17.40000 -0.48	18.05	17.37	17.72	301,307
16 Jun 25	17.88000 +0.28	18.32	17.64	17.87	331,272
13 Jun 25	17.60000 -1.20	18.52	17.58	18.18	256,230
12 Jun 25	18.80000 -0.33	19.33	18.65	18.77	266,528
11 Jun 25	19.13000 -0.11	19.74	18.89	19.40	462,900
10 Jun 25	19.24000 +0.62	19.26	18.67	18.88	533,875
09 Jun 25	18.62000 +0.58	19.44	18.45	18.45	416,675
06 Jun 25	18.04000 +0.47	18.46	17.68	17.95	352,293
05 Jun 25	17.57000 -0.07	18.16	17.48	17.72	302,250
04 Jun 25	17.64000 +0.24	18.17	17.38	17.55	425,196
03 Jun 25	17.40000 +1.33	17.43	15.94	16.21	1,283,262
02 Jun 25	16.07000 +0.29	16.12	15.33	15.75	729,784
30 May 25	15.78000 -0.53	16.11	15.47	16.09	605,420
29 May 25	16.31000 +0.00	17.06	16.18	16.85	441,945
28 May 25	16.31000 -0.63	17.06	16.27	16.77	567,569
27 May 25	16.94000 +0.53	17.25	16.48	16.91	373,658
23 May 25	16.41000 -0.32	16.56	15.97	16.10	336,280
22 May 25	16.73000 +0.11	17.11	16.48	16.72	287,854
21 May 25	16.62000 -1.18	17.76	16.54	17.52	459,602
20 May 25	17.80000 -0.07	18.00	17.56	17.66	371,461
19 May 25	17.87000 -0.43	18.08	17.50	17.75	388,997
16 May 25	18.30000 -0.68	19.00	18.17	18.87	455,367
15 May 25	18.98000 -0.34	19.15	18.65	18.94	261,541
14 May 25	19.32000 +0.04	19.49	18.98	19.34	280,941
13 May 25	19.28000 +0.87	19.50	18.37	18.48	579,080
12 May 25	18.41000 +1.42	19.00	18.06	18.44	564,004
09 May 25	16.99000 +0.27	18.39	16.71	17.70	485,782
08 May 25	16.72000 +0.12	17.34	16.66	17.02	492,689
07 May 25	16.60000 +0.60	16.62	15.46	16.19	694,344
06 May 25	16.00000 -4.84	16.97	15.38	16.60	1,444,045
05 May 25	20.84000 -0.15	21.38	20.66	20.72	346,972
02 May 25	20.99000 +1.18	21.31	20.30	20.30	252,237
01 May 25	19.81000 +0.03	20.67	19.78	20.18	219,694
30 Apr 25	19.78000 -0.15	19.86	19.10	19.37	316,601
29 Apr 25	19.93000 -1.16	20.80	19.77	20.65	334,317
28 Apr 25	21.09000 -0.24	21.42	20.58	21.08	311,354
25 Apr 25	21.33000 +0.45	21.44	20.16	21.38	395,307
24 Apr 25	20.88000 +1.40	21.22	19.73	20.03	544,368
23 Apr 25	19.48000 +1.86	19.67	18.40	18.74	576,979
22 Apr 25	17.62000 +0.41	17.81	17.22	17.47	275,152
21 Apr 25	17.21000 -0.12	17.24	16.41	16.71	371,994
17 Apr 25	17.32500 +0.26	17.71	16.99	17.22	296,121
16 Apr 25	17.07000 -0.83	17.62	16.34	17.41	318,779
15 Apr 25	17.90000 +0.12	18.09	17.39	17.70	307,269
14 Apr 25	17.78000 +0.55	18.40	16.85	18.02	456,209
11 Apr 25	17.23000 -1.48	18.41	16.92	18.25	509,864
10 Apr 25	18.71000 -2.19	20.83	18.12	19.55	628,536
09 Apr 25	20.90000 +4.23	20.99	16.68	16.73	625,370
08 Apr 25	16.67000 -0.86	18.90	16.35	18.55	423,999
07 Apr 25	17.53000 -0.16	19.26	16.42	17.00	653,893
04 Apr 25	17.69000 -0.16	18.11	15.84	17.27	765,755
03 Apr 25	17.85000 -4.76	22.03	17.69	21.10	502,112
02 Apr 25	22.61000 +0.31	22.73	21.90	21.90	203,026
01 Apr 25	22.30000 -0.31	22.84	21.77	22.47	183,710
31 Mar 25	22.61000 -0.58	22.77	21.88	22.51	298,433
28 Mar 25	23.19000 -1.99	25.21	23.09	24.83	417,930
27 Mar 25	25.18500 -0.17	25.56	24.64	25.17	275,243
26 Mar 25	25.35000 -2.03	27.29	25.01	27.29	215,219
25 Mar 25	27.38000 +0.21	27.77	26.93	27.17	244,622
24 Mar 25	27.17000 +0.56	27.70	27.03	27.32	200,657
21 Mar 25	26.61000 -0.67	27.04	26.26	26.63	512,818
20 Mar 25	27.28000 -0.09	27.46	26.66	26.87	224,680
19 Mar 25	27.37000 +0.45	27.95	26.57	26.79	203,745
18 Mar 25	26.92000 -0.44	27.40	26.59	26.95	248,635
17 Mar 25	27.36000 +0.60	27.60	26.65	26.66	258,193
14 Mar 25	26.76000 +1.13	27.24	26.05	26.05	265,459
13 Mar 25	25.63000 +0.46	26.10	25.09	25.09	268,661
12 Mar 25	25.17000 +0.40	26.73	25.00	25.40	396,158
11 Mar 25	24.77000 -1.43	26.38	24.61	26.21	337,503
10 Mar 25	26.20000 -3.05	28.55	26.03	28.33	470,514
07 Mar 25	29.25000 +1.34	29.30	26.82	28.01	501,504
06 Mar 25	27.91000 -0.89	28.36	27.42	27.98	272,627
05 Mar 25	28.80000 +0.58	28.84	27.17	28.48	444,722
04 Mar 25	28.22000 +0.14	29.12	27.50	27.75	592,335
03 Mar 25	28.08000 -1.21	30.16	27.98	29.69	524,813
28 Feb 25	29.29000 -0.15	29.81	28.34	29.24	409,788
27 Feb 25	29.44000 -1.54	31.23	29.42	30.85	353,822
26 Feb 25	30.98000 +0.93	31.27	30.01	30.32	385,314
25 Feb 25	30.05000 -2.36	32.12	29.77	32.12	549,585
24 Feb 25	32.41000 -1.11	33.99	32.35	33.58	325,036
21 Feb 25	33.52000 -0.99	35.34	33.45	34.98	222,794
20 Feb 25	34.51000 -0.57	35.56	33.93	34.98	223,707
19 Feb 25	35.08000 +1.49	35.17	33.33	33.56	328,302
18 Feb 25	33.59000 +2.07	33.67	31.50	31.50	385,701
14 Feb 25	31.52000 -1.38	32.71	31.33	32.63	350,785
13 Feb 25	32.90500 +0.90	32.94	31.77	32.10	294,808
12 Feb 25	32.00000 -0.75	32.70	31.17	32.70	512,584
11 Feb 25	32.75000 -1.31	34.21	32.59	33.65	333,168
10 Feb 25	34.06000 +1.66	34.28	32.38	32.40	405,164
07 Feb 25	32.40000 -0.10	32.95	31.93	32.75	428,312
06 Feb 25	32.50000 +0.22	32.59	30.90	31.89	492,033
05 Feb 25	32.27500 +4.07	32.36	29.93	30.12	706,469
04 Feb 25	28.21000 +1.19	28.28	26.98	26.98	315,731
03 Feb 25	27.02000 -0.44	27.48	26.19	26.50	337,481
31 Jan 25	27.46000 -0.23	28.48	27.25	27.64	309,140
30 Jan 25	27.69000 +0.49	28.63	27.42	27.89	238,762
29 Jan 25	27.20000 +0.28	27.64	26.80	27.30	318,189
28 Jan 25	26.92000 +0.11	27.61	26.48	26.77	274,278
27 Jan 25	26.81000 -2.48	28.57	25.95	28.43	404,446
24 Jan 25	29.29000 -0.13	29.76	28.88	29.44	246,084
23 Jan 25	29.42000 -0.54	29.82	28.68	29.36	341,446
22 Jan 25	29.96000 -0.68	31.56	29.79	30.73	296,323
21 Jan 25	30.64000 -0.20	31.22	30.48	30.95	184,480
17 Jan 25	30.84000 -1.11	32.36	30.68	32.36	234,328
16 Jan 25	31.95000 +1.33	33.23	31.01	31.70	216,832
15 Jan 25	30.62000 -0.38	32.48	30.43	31.98	340,343
14 Jan 25	31.00000 +0.44	31.02	30.03	30.75	189,300
13 Jan 25	30.56000 -1.44	31.14	29.64	30.00	328,065
10 Jan 25	32.00000 -0.68	32.13	31.29	31.94	118,978
08 Jan 25	32.68000 -0.56	32.85	32.06	32.82	109,752
07 Jan 25	33.24000 -0.47	34.29	33.08	34.15	147,825
06 Jan 25	33.71000 +0.84	34.54	33.40	33.51	199,288
03 Jan 25	32.87000 +0.58	32.97	31.83	32.46	255,838
02 Jan 25	32.29000 +0.07	33.50	31.93	32.36	192,707
31 Dec 24	32.22000 +1.22	32.29	31.00	31.00	290,465
30 Dec 24	31.00000 -0.37	31.29	30.37	30.95	139,544
27 Dec 24	31.37000 -0.52	31.81	30.61	31.81	128,715
26 Dec 24	31.89000 +0.85	32.03	30.67	30.77	101,997
24 Dec 24	31.04000 +0.15	31.15	30.65	30.92	52,440
23 Dec 24	30.89000 +1.09	31.28	29.96	29.96	185,578
20 Dec 24	29.80000 -0.12	31.74	29.36	29.41	649,672
19 Dec 24	29.92000 -1.31	31.14	29.39	31.12	302,676
18 Dec 24	31.23000 -0.50	33.55	30.94	32.24	326,656
17 Dec 24	31.73000 -0.81	33.06	31.28	32.51	347,965
16 Dec 24	32.54000 +0.19	33.03	32.06	32.24	209,145
13 Dec 24	32.35000 -1.00	33.76	32.23	33.35	151,655
12 Dec 24	33.35000 +0.25	33.44	32.27	33.03	130,227
11 Dec 24	33.10000 +0.53	33.80	32.65	33.05	208,683
10 Dec 24	32.57000 -0.70	33.47	32.35	33.40	339,116
09 Dec 24	33.27000 -0.06	34.41	33.14	33.43	238,698
06 Dec 24	33.33000 +0.44	33.60	33.09	33.23	238,349
05 Dec 24	32.89000 -2.09	34.56	32.76	34.56	184,367
04 Dec 24	34.98000 -0.38	36.48	34.63	36.07	256,742
03 Dec 24	35.36000 -0.04	35.63	34.87	35.40	418,787
02 Dec 24	35.40000 +2.64	35.64	33.11	33.35	301,171
29 Nov 24	32.76000 +0.60	33.47	32.28	32.42	177,179
27 Nov 24	32.16000 -0.47	32.71	31.56	32.70	146,284
26 Nov 24	32.63000 -1.74	34.32	32.24	34.32	185,953
25 Nov 24	34.37000 +1.02	35.39	33.68	33.68	438,616
22 Nov 24	33.35000 +0.79	33.57	32.66	32.69	234,500
21 Nov 24	32.56000 +1.46	32.76	31.25	31.44	189,860
20 Nov 24	31.10000 +0.68	31.21	29.15	30.43	610,192
19 Nov 24	30.42000 +0.17	30.52	29.95	30.09	119,463
18 Nov 24	30.25000 +0.03	31.86	30.00	30.20	165,036
15 Nov 24	30.22000 -1.61	31.34	30.18	31.34	194,012
14 Nov 24	31.83000 -0.01	32.74	31.33	32.50	173,784
13 Nov 24	31.84000 -0.77	32.69	31.71	32.65	162,163
12 Nov 24	32.61000 -0.46	33.54	32.11	33.04	194,589
11 Nov 24	33.07000 -0.61	33.77	32.23	33.77	176,739
08 Nov 24	33.68000 -0.15	33.92	32.79	33.52	224,192
07 Nov 24	33.83000 +1.31	33.99	32.42	32.83	234,039
06 Nov 24	32.52000 +1.02	33.26	31.74	32.56	346,566
05 Nov 24	31.50000 +4.36	32.00	30.20	31.50	473,354
04 Nov 24	27.14000 -0.21	27.52	26.82	27.51	243,800
01 Nov 24	27.35000 +0.09	27.83	27.32	27.37	177,019
31 Oct 24	27.26000 -1.02	28.17	27.01	28.17	232,089
30 Oct 24	28.28000 -0.04	28.62	27.50	27.66	237,034
29 Oct 24	28.32000 +0.47	28.35	27.20	27.73	208,045
28 Oct 24	27.85000 +0.31	27.94	27.26	27.51	187,558
25 Oct 24	27.54000 +0.55	28.06	27.30	27.30	196,977
24 Oct 24	26.99000 +0.15	27.36	26.67	27.36	308,271
23 Oct 24	26.84000 -0.36	27.22	26.40	27.05	203,916
22 Oct 24	27.20000 -0.71	27.64	27.12	27.60	201,778
21 Oct 24	27.91000 -0.60	28.34	27.68	28.34	160,467
18 Oct 24	28.51000 +0.01	29.30	28.47	29.00	217,022
17 Oct 24	28.50000 +0.77	28.89	27.71	28.22	249,257
16 Oct 24	27.73000 -0.37	28.58	27.72	28.58	263,571
15 Oct 24	28.10000 -2.01	30.35	28.08	30.01	342,934
14 Oct 24	30.11000 +0.45	30.55	29.61	29.71	153,548
11 Oct 24	29.66000 +0.66	30.12	28.75	28.75	257,631
10 Oct 24	29.00000 -0.34	29.42	28.62	28.96	296,756
09 Oct 24	29.34000 -1.25	31.00	29.13	30.61	530,695
08 Oct 24	30.59000 -0.50	31.07	30.25	30.85	235,350
07 Oct 24	31.09000 +0.14	31.27	30.51	30.69	249,443
04 Oct 24	30.95000 +0.93	31.27	30.53	30.91	151,812
03 Oct 24	30.02000 -1.28	31.17	29.74	30.93	231,985
02 Oct 24	31.30000 +1.15	31.65	30.20	30.24	147,031
01 Oct 24	30.15000 -1.66	31.68	29.89	31.68	210,635
30 Sep 24	31.81000 -0.05	32.40	31.34	31.51	379,166
27 Sep 24	31.86000 +0.06	32.31	31.62	32.10	310,333
26 Sep 24	31.80000 +3.97	32.20	29.52	29.94	554,244
25 Sep 24	27.83000 +0.25	28.25	27.17	27.53	323,330
24 Sep 24	27.58000 +0.43	28.30	27.21	27.56	389,306
23 Sep 24	27.15000 -0.34	27.73	27.00	27.68	506,511
20 Sep 24	27.49000 -1.00	28.25	27.39	28.15	1,019,245
19 Sep 24	28.49000 +1.17	28.65	27.71	28.38	521,366
18 Sep 24	27.32000 -1.61	29.19	27.23	28.97	575,808
17 Sep 24	28.93000 +0.60	29.47	28.55	28.82	112,891
16 Sep 24	28.33000 -0.85	28.92	27.95	28.60	148,833
13 Sep 24	29.18000 +1.08	29.27	28.48	28.48	108,958
12 Sep 24	28.10000 -0.46	28.63	27.73	28.42	148,433
11 Sep 24	28.56000 +0.78	28.61	27.17	27.78	146,479
10 Sep 24	27.78000 +0.57	27.85	27.06	27.37	170,041
09 Sep 24	27.21000 -0.07	27.64	27.03	27.48	217,370
06 Sep 24	27.28000 -1.16	28.39	27.27	28.16	217,394
05 Sep 24	28.44000 -0.25	29.10	28.31	28.44	203,236
04 Sep 24	28.69000 -0.03	29.47	28.13	28.29	305,390
03 Sep 24	28.72000 -2.28	30.39	28.52	30.39	264,962
30 Aug 24	31.00000 +0.08	31.70	30.61	31.31	186,013
29 Aug 24	30.92000 +0.50	31.49	30.53	30.53	180,764
28 Aug 24	30.42000 -0.04	31.12	30.34	30.53	262,759
27 Aug 24	30.46000 -0.28	30.73	30.13	30.67	132,370
26 Aug 24	30.74000 -0.33	31.23	30.30	31.23	189,294
23 Aug 24	31.07000 +0.51	31.79	30.79	30.91	162,262
22 Aug 24	30.56000 -1.40	32.06	30.43	32.01	138,036
21 Aug 24	31.96000 +1.21	32.06	30.88	31.09	284,619
20 Aug 24	30.75000 -1.29	31.93	30.62	31.93	171,104
19 Aug 24	32.04000 +0.40	32.04	30.80	31.61	161,025
16 Aug 24	31.64000 -0.40	32.02	31.34	31.76	161,765
15 Aug 24	32.04000 +1.94	32.06	30.75	31.12	251,157
14 Aug 24	30.10000 +0.09	30.46	29.32	30.34	170,571
13 Aug 24	30.01000 +1.53	30.23	28.77	28.81	254,039
12 Aug 24	28.48000 -0.42	29.15	28.31	29.15	339,242
09 Aug 24	28.90000 -0.36	29.87	28.62	29.13	299,684
08 Aug 24	29.26000 +0.27	30.60	28.51	30.13	529,790
07 Aug 24	28.99000 +0.93	30.28	28.28	30.08	457,686
06 Aug 24	28.06000 -0.11	28.66	27.62	28.40	246,311
05 Aug 24	28.17000 -0.90	28.96	26.75	26.76	330,915
02 Aug 24	29.07000 -1.93	30.20	28.49	29.75	514,777
01 Aug 24	31.00000 -3.00	33.92	30.39	33.53	475,725
31 Jul 24	34.00000 +1.42	34.28	33.22	33.73	294,220
30 Jul 24	32.58000 -1.08	33.97	32.34	33.75	277,893
29 Jul 24	33.66000 -0.22	35.57	33.58	34.26	248,422
26 Jul 24	33.88000 +0.18	35.30	33.61	34.80	335,433
25 Jul 24	33.70000 -1.32	35.39	33.31	34.82	715,439
24 Jul 24	35.02000 -1.57	36.42	34.86	36.04	774,949
23 Jul 24	36.59000 -0.10	37.06	36.25	36.25	347,371
22 Jul 24	36.69000 +1.10	37.23	35.86	36.19	515,965
19 Jul 24	35.59000 -1.36	37.40	35.51	37.04	283,124
18 Jul 24	36.95000 -1.32	38.72	36.44	38.41	301,466
17 Jul 24	38.27000 -4.43	41.86	38.26	41.68	276,550
16 Jul 24	42.70000 +1.77	42.70	41.05	41.34	275,606
15 Jul 24	40.93000 +0.37	41.66	40.57	40.73	210,117
12 Jul 24	40.56000 +0.59	41.53	40.32	40.32	183,106
11 Jul 24	39.97000 -0.51	41.19	39.77	41.14	360,809
10 Jul 24	40.48000 -1.69	42.69	40.44	42.61	236,531
09 Jul 24	42.17000 +0.37	42.42	41.50	41.76	240,729
08 Jul 24	41.80000 +1.43	42.47	40.63	40.78	358,323
05 Jul 24	40.37000 +0.16	40.60	39.78	40.36	211,268
03 Jul 24	40.21000 +0.56	40.41	39.61	39.77	81,255
02 Jul 24	39.65000 +0.35	40.15	39.30	39.30	176,510
01 Jul 24	39.30000 +0.75	39.43	37.81	38.55	227,658
28 Jun 24	38.55000 +1.00	38.89	37.92	37.92	1,159,049
27 Jun 24	37.55000 +0.10	38.57	37.44	37.88	290,892
26 Jun 24	37.45000 +0.44	37.62	36.89	37.05	305,716
25 Jun 24	37.01000 +0.76	37.12	36.00	36.61	373,427
24 Jun 24	36.25000 -0.37	36.63	35.85	36.46	404,822
21 Jun 24	36.62000 -0.37	37.15	35.62	36.94	1,075,339
20 Jun 24	36.99000 -0.03	37.57	36.64	36.90	226,310
18 Jun 24	37.02000 -0.06	37.86	36.85	36.91	318,969
17 Jun 24	37.08000 -0.14	37.59	36.60	37.21	258,342
14 Jun 24	37.22000 -1.05	37.84	37.16	37.62	159,111
13 Jun 24	38.27000 -0.63	39.15	37.74	38.91	192,270
12 Jun 24	38.90000 +0.93	39.66	38.60	38.96	341,180
11 Jun 24	37.97000 +0.04	38.21	37.12	37.55	276,986
10 Jun 24	37.93000 +0.81	38.33	36.64	36.64	192,860
07 Jun 24	37.12000 -0.68	37.64	36.63	37.41	152,137
06 Jun 24	37.80000 -0.22	38.27	37.34	37.93	135,643
05 Jun 24	38.02000 +0.90	38.61	37.54	37.65	370,142
04 Jun 24	37.12000 -0.24	37.20	36.28	37.19	484,249
03 Jun 24	37.36000 -0.63	38.63	36.96	38.63	178,105
31 May 24	37.99000 -0.53	39.15	36.90	38.48	250,133
30 May 24	38.52000 +0.32	38.71	37.92	38.21	189,994
29 May 24	38.20000 +0.17	38.66	37.53	37.53	238,868
28 May 24	38.03000 -0.71	38.78	37.64	38.58	201,979
24 May 24	38.74000 +0.33	38.99	38.27	38.66	228,446
23 May 24	38.41000 -0.59	39.71	38.00	39.71	205,528
22 May 24	39.00000 -0.53	39.89	38.91	39.76	248,367
21 May 24	39.53000 +0.13	39.84	38.85	39.05	297,566
20 May 24	39.40000 +0.68	40.57	38.74	38.77	351,864
17 May 24	38.72000 +0.63	38.72	37.71	38.06	301,940
16 May 24	38.09000 -0.15	39.18	37.95	38.42	172,930
15 May 24	38.24000 +0.86	38.35	37.54	37.99	184,595
14 May 24	37.38000 -0.20	37.86	36.79	37.86	291,724
13 May 24	37.58000 -0.45	38.70	37.43	38.32	215,405
10 May 24	38.03000 +0.05	38.76	37.67	38.26	215,846
09 May 24	37.98000 +0.12	38.12	36.74	37.99	254,388
08 May 24	37.86000 -1.10	38.17	34.56	36.34	760,200
07 May 24	38.96000 -0.34	39.97	38.75	39.54	346,538
06 May 24	39.30000 +1.10	39.49	38.57	38.57	276,607
03 May 24	38.20000 -0.06	39.36	37.79	39.36	416,395
02 May 24	38.26000 +0.61	38.63	37.69	38.14	241,557
01 May 24	37.65000 -1.13	39.19	37.37	38.35	237,091
30 Apr 24	38.78000 -1.18	40.28	38.71	39.59	253,197
29 Apr 24	39.96000 +0.61	40.04	39.01	39.22	174,652
26 Apr 24	39.35000 +1.20	39.59	38.13	38.68	158,422
25 Apr 24	38.15000 +0.61	38.59	37.08	37.25	205,256
24 Apr 24	37.54000 +0.00	38.62	37.02	38.09	317,451
23 Apr 24	37.54000 +1.37	37.82	36.18	36.18	155,160
22 Apr 24	36.17000 -0.70	37.27	35.77	37.00	196,278
19 Apr 24	36.87000 -0.71	38.92	36.31	38.92	379,102
18 Apr 24	37.58000 -0.62	38.38	37.24	37.82	323,707
17 Apr 24	38.20000 -1.09	39.33	38.07	39.27	335,069
16 Apr 24	39.29000 +1.21	39.51	37.62	38.19	300,055
15 Apr 24	38.08000 -0.82	39.48	37.79	39.23	191,299
12 Apr 24	38.90000 -0.53	39.28	38.56	38.69	194,466
11 Apr 24	39.43000 +1.14	39.50	37.80	38.51	258,515
10 Apr 24	38.29000 -1.52	39.27	37.86	38.66	226,642
09 Apr 24	39.81000 +1.43	40.61	38.91	40.58	240,374
08 Apr 24	38.38000 +0.39	38.65	38.03	38.51	171,741
05 Apr 24	37.99000 +0.19	38.21	37.57	37.91	118,738
04 Apr 24	37.80000 -0.71	39.76	37.52	39.35	248,453
03 Apr 24	38.51000 +0.51	39.09	37.40	37.40	289,904
02 Apr 24	38.00000 -0.42	38.17	37.18	37.81	421,573
01 Apr 24	38.42000 -0.20	39.60	38.10	38.61	222,792
28 Mar 24	38.62000 -0.05	38.98	38.23	38.81	238,795
27 Mar 24	38.67000 +0.80	38.99	37.86	38.43	169,311
26 Mar 24	37.87000 +0.24	38.55	37.63	38.04	165,396
25 Mar 24	37.63000 +0.34	38.51	36.86	36.99	196,016
22 Mar 24	37.29000 -0.21	37.94	36.77	37.25	393,870
21 Mar 24	37.50000 +0.25	39.13	37.17	38.00	669,369
20 Mar 24	37.25000 +0.81	37.59	36.00	36.33	248,176
19 Mar 24	36.44000 -0.06	36.90	35.82	36.00	366,745
18 Mar 24	36.50000 -0.42	37.50	36.36	37.00	434,445
15 Mar 24	36.92000 +0.02	37.60	36.01	36.55	996,296
14 Mar 24	36.90000 -0.84	37.56	36.50	37.40	1,995,981
13 Mar 24	37.74000 -4.94	41.49	37.61	39.05	563,820
12 Mar 24	42.68000 +0.45	42.72	41.59	42.40	108,714
11 Mar 24	42.23000 -0.95	42.59	41.05	42.42	134,339
08 Mar 24	43.18000 -0.85	44.54	43.07	44.31	133,306
07 Mar 24	44.03000 +0.35	45.21	43.92	44.26	184,405
06 Mar 24	43.68000 +0.74	44.35	43.20	43.61	160,072
05 Mar 24	42.94000 -0.43	44.14	42.19	42.89	135,511
04 Mar 24	43.37000 -0.73	44.58	43.09	44.38	205,810
01 Mar 24	44.10000 +1.30	44.37	42.37	43.03	210,560
29 Feb 24	42.80000 +0.23	43.57	42.09	43.57	247,848
28 Feb 24	42.57000 -0.78	42.99	41.65	42.54	167,864
27 Feb 24	43.35000 -0.25	44.54	43.31	43.67	887,888
26 Feb 24	43.60000 +0.48	44.13	43.14	43.14	279,567
23 Feb 24	43.12000 -1.29	44.41	42.59	44.41	231,801
22 Feb 24	44.41000 +1.74	45.25	43.28	44.18	330,750
21 Feb 24	42.67000 +1.35	42.72	40.50	40.82	304,141
20 Feb 24	41.32000 -3.68	44.59	41.06	43.97	234,184
16 Feb 24	45.00000 -0.48	46.43	44.83	45.41	410,897
15 Feb 24	45.48000 +1.65	45.66	43.22	44.22	515,561
14 Feb 24	43.83000 +2.39	44.06	40.70	42.32	254,465
13 Feb 24	41.44000 -1.82	42.65	40.69	41.04	275,186
12 Feb 24	43.26000 +0.36	43.92	42.62	42.84	272,384
09 Feb 24	42.90000 +1.70	42.96	40.81	40.90	381,732
08 Feb 24	41.20000 +2.30	41.34	38.46	38.80	437,786
07 Feb 24	38.90000 +1.23	39.26	33.90	37.29	497,104
06 Feb 24	37.67000 -0.05	38.42	36.61	37.63	407,622
05 Feb 24	37.72000 +0.00	38.46	37.15	37.61	204,106
02 Feb 24	37.72000 +0.61	38.05	36.68	36.73	195,455
01 Feb 24	37.11000 +0.91	37.29	35.80	36.34	253,724
31 Jan 24	36.20000 -1.56	38.00	36.10	37.22	319,015
30 Jan 24	37.76000 -0.28	37.94	37.32	37.65	219,511
29 Jan 24	38.04000 +1.05	38.06	36.47	36.75	170,905
26 Jan 24	36.99000 -0.83	37.80	36.55	37.65	146,575
25 Jan 24	37.82000 -0.32	39.15	37.22	38.83	341,890
24 Jan 24	38.14000 -0.06	39.84	37.90	38.79	450,011
23 Jan 24	38.20000 +0.70	38.38	37.28	37.88	381,439
22 Jan 24	37.50000 +1.49	37.68	36.23	36.23	204,368
19 Jan 24	36.01000 +0.48	36.73	35.15	36.01	405,934
18 Jan 24	35.53000 +2.93	35.74	33.36	33.42	407,695
17 Jan 24	32.60000 -0.70	32.72	31.64	32.72	146,053
16 Jan 24	33.30000 +0.95	33.43	32.27	32.50	172,048
12 Jan 24	32.35000 +0.41	32.68	32.01	32.29	112,836
11 Jan 24	31.94000 -0.60	32.62	31.30	32.41	153,554
10 Jan 24	32.54000 -0.26	33.50	31.90	33.02	131,361
09 Jan 24	32.80000 +1.06	33.10	31.15	31.40	159,625
08 Jan 24	31.74000 -0.55	33.16	31.28	32.30	207,700
05 Jan 24	32.29000 +0.34	32.39	31.55	31.73	131,400
04 Jan 24	31.95000 -0.86	32.77	31.91	32.77	235,662
03 Jan 24	32.81000 -0.52	33.21	32.31	32.90	262,006
02 Jan 24	33.33000 -0.30	33.64	32.72	33.15	186,924
29 Dec 23	33.63000 -0.98	34.45	33.38	34.45	208,875
28 Dec 23	34.61000 +0.27	34.72	34.20	34.20	114,779
27 Dec 23	34.34000 -0.21	34.90	34.13	34.82	98,411
26 Dec 23	34.55000 +0.81	34.79	33.83	33.83	135,062
22 Dec 23	33.74000 +0.91	34.48	33.13	33.13	235,914
21 Dec 23	32.83000 +1.55	32.89	31.91	32.10	161,062
20 Dec 23	31.28000 -0.81	33.20	31.25	31.81	186,005
19 Dec 23	32.09000 +0.58	32.36	30.86	31.74	159,245
18 Dec 23	31.51000 +0.60	31.56	30.28	31.12	173,958
15 Dec 23	30.91000 -0.46	32.36	30.75	31.76	576,062
14 Dec 23	31.37000 +2.89	31.62	28.65	29.30	328,748
13 Dec 23	28.48000 +0.82	28.53	26.91	27.47	182,588
12 Dec 23	27.66000 +0.24	27.70	26.95	27.46	124,849
11 Dec 23	27.42000 +0.14	27.66	26.74	27.14	166,163
08 Dec 23	27.28000 +0.52	27.52	26.40	26.41	142,233
07 Dec 23	26.76000 +1.27	26.82	25.56	25.90	196,406
06 Dec 23	25.49000 -0.40	26.44	25.32	26.21	131,730
05 Dec 23	25.89000 -0.89	26.79	25.72	26.62	73,213
04 Dec 23	26.78000 +0.20	26.80	26.22	26.34	155,323
01 Dec 23	26.58000 +0.45	26.70	25.74	25.96	138,503
30 Nov 23	26.13000 -0.44	26.57	25.82	26.57	164,519
29 Nov 23	26.57000 +0.32	27.34	26.19	26.78	136,735
28 Nov 23	26.25000 -0.33	26.61	26.00	26.31	95,478
27 Nov 23	26.58000 +0.23	27.14	25.84	26.25	147,109
24 Nov 23	26.35000 +0.03	26.39	25.91	26.26	44,727
22 Nov 23	26.32000 +0.61	26.78	25.76	25.94	139,630
21 Nov 23	25.71000 -0.10	25.72	25.08	25.45	153,952
20 Nov 23	25.81000 +0.65	25.83	25.21	25.21	110,460
17 Nov 23	25.16000 -0.82	26.09	24.82	26.09	167,029
16 Nov 23	25.98000 +0.09	26.43	25.76	25.93	141,903
15 Nov 23	25.89000 +0.50	26.44	25.31	25.40	140,943
14 Nov 23	25.39000 +1.78	25.56	24.68	24.75	164,024
13 Nov 23	23.61000 -0.20	23.89	22.99	23.52	221,449
10 Nov 23	23.81000 +1.45	24.08	22.41	22.64	153,518
09 Nov 23	22.36000 -0.82	23.45	22.26	23.45	148,236
08 Nov 23	23.18000 +0.45	23.40	22.68	22.78	213,528
07 Nov 23	22.73000 -2.85	24.82	22.33	23.51	461,684
06 Nov 23	25.58000 -0.56	26.14	25.02	26.11	159,366
03 Nov 23	26.14000 +0.46	26.69	25.74	26.05	227,508
02 Nov 23	25.68000 +1.27	25.83	24.89	25.00	201,209
01 Nov 23	24.41000 +0.15	24.45	23.83	24.22	146,267
31 Oct 23	24.26000 +0.26	24.29	23.70	23.76	161,567
30 Oct 23	24.00000 -0.31	24.47	23.74	24.47	106,463
27 Oct 23	24.31000 -0.52	25.02	24.12	25.02	115,725
26 Oct 23	24.83000 +0.23	26.35	24.42	24.82	125,892
25 Oct 23	24.60000 -1.26	25.68	24.41	25.44	132,958
24 Oct 23	25.86000 +0.54	26.14	25.37	25.37	140,554
23 Oct 23	25.32000 -0.44	25.93	25.05	25.55	428,989
20 Oct 23	25.76000 -0.86	26.81	25.73	26.63	223,791
19 Oct 23	26.62000 -1.87	28.95	26.53	28.92	282,946
18 Oct 23	28.49000 -1.04	29.27	28.36	29.03	122,952
17 Oct 23	29.53000 +0.17	29.92	28.75	28.90	192,299
16 Oct 23	29.36000 +0.03	30.09	29.32	29.64	130,460
13 Oct 23	29.33000 -0.43	30.09	29.20	30.09	217,850
12 Oct 23	29.76000 -0.10	30.43	29.57	29.99	146,092
11 Oct 23	29.86000 -0.03	30.89	29.72	29.99	147,198
10 Oct 23	29.89000 +0.47	30.10	29.48	29.49	388,698
09 Oct 23	29.42000 -0.75	30.04	29.24	29.87	101,788
06 Oct 23	30.17000 +0.42	30.37	29.37	29.64	168,875
05 Oct 23	29.75000 -0.16	30.31	29.72	30.22	140,567
04 Oct 23	29.91000 +0.09	30.38	29.70	30.03	176,401
03 Oct 23	29.82000 -0.89	30.49	29.78	30.41	132,515
02 Oct 23	30.71000 -0.25	31.33	30.43	30.93	149,918
29 Sep 23	30.96000 +0.32	31.32	30.83	31.03	247,688
28 Sep 23	30.64000 +0.03	31.14	30.49	30.49	251,756
27 Sep 23	30.61000 +0.29	31.34	30.52	30.72	118,089
26 Sep 23	30.32000 -0.27	30.88	29.84	30.44	167,360
25 Sep 23	30.59000 +0.47	30.98	29.82	29.82	105,368
22 Sep 23	30.12000 +0.68	30.50	29.77	29.77	161,484
21 Sep 23	29.44000 -0.55	30.12	29.08	29.53	203,512
20 Sep 23	29.99000 -0.51	30.88	29.96	30.76	74,320
19 Sep 23	30.50000 -0.23	30.88	30.41	30.75	70,753
18 Sep 23	30.73000 +0.26	31.08	30.47	30.47	76,552
15 Sep 23	30.47000 -1.33	31.56	29.97	31.56	444,851
14 Sep 23	31.80000 +0.49	32.10	31.44	31.78	100,682
13 Sep 23	31.31000 -0.12	31.75	31.05	31.33	113,823
12 Sep 23	31.43000 -0.09	31.90	31.28	31.28	106,294
11 Sep 23	31.52000 -0.64	33.02	31.32	32.49	84,512
08 Sep 23	32.16000 -0.38	32.69	32.04	32.50	109,520
07 Sep 23	32.54000 -1.89	33.92	32.41	33.83	157,772
06 Sep 23	34.43000 -0.53	35.54	34.31	35.00	114,710
05 Sep 23	34.96000 -2.14	36.79	34.49	36.65	128,844
01 Sep 23	37.10000 +0.47	37.60	36.56	36.84	113,669
31 Aug 23	36.63000 +0.19	37.40	36.55	36.62	243,109
30 Aug 23	36.44000 +1.06	36.69	35.01	35.14	125,644
29 Aug 23	35.38000 +1.28	35.62	33.95	34.02	77,987
28 Aug 23	34.10000 +0.35	34.50	33.98	34.04	59,399
25 Aug 23	33.75000 -0.15	34.00	33.24	33.90	81,031
24 Aug 23	33.90000 -0.80	35.03	33.62	35.03	95,186
23 Aug 23	34.70000 +0.56	34.88	33.75	33.96	84,089
22 Aug 23	34.14000 -0.10	34.81	33.89	34.69	63,035
21 Aug 23	34.24000 +0.44	34.47	33.60	33.84	92,521
18 Aug 23	33.80000 +1.07	33.95	32.09	32.32	129,815
17 Aug 23	32.73000 -0.60	33.49	32.68	33.41	81,595
16 Aug 23	33.33000 +0.00	34.01	33.26	33.38	106,516
15 Aug 23	33.33000 -0.60	33.70	33.11	33.68	80,468
14 Aug 23	33.93000 +0.09	34.09	33.17	33.49	121,975
11 Aug 23	33.84000 -0.61	34.41	33.69	34.17	153,098
10 Aug 23	34.45000 -0.30	35.80	34.39	35.09	146,424
09 Aug 23	34.75000 -1.13	35.89	33.08	35.12	322,660
08 Aug 23	35.88000 -0.76	36.13	34.87	35.98	167,719
07 Aug 23	36.64000 +0.35	36.86	36.10	36.41	129,288
04 Aug 23	36.29000 +0.27	36.76	35.67	35.87	133,114
03 Aug 23	36.02000 -0.15	36.63	35.39	35.65	101,249
02 Aug 23	36.17000 -2.32	37.80	36.07	37.80	95,099
01 Aug 23	38.49000 -0.23	38.82	37.64	38.24	140,383
31 Jul 23	38.72000 +1.21	38.80	37.63	37.63	164,494
28 Jul 23	37.51000 +0.58	38.21	37.30	37.74	79,923
27 Jul 23	36.93000 +0.87	37.95	36.74	37.15	92,838
26 Jul 23	36.06000 +0.40	36.17	35.27	35.27	101,775
25 Jul 23	35.66000 +0.41	35.97	35.03	35.14	87,470
24 Jul 23	35.25000 -0.19	35.76	34.88	35.37	99,862
21 Jul 23	35.44000 -0.17	36.19	35.36	36.11	133,609
20 Jul 23	35.61000 -1.42	36.10	34.95	36.10	159,739
19 Jul 23	37.03000 -0.95	38.00	36.63	38.00	178,448
18 Jul 23	37.98000 +0.41	38.03	36.87	37.50	143,696
17 Jul 23	37.57000 +1.31	38.00	36.41	36.59	137,000
14 Jul 23	36.26000 -0.32	36.87	35.97	36.28	226,907
13 Jul 23	36.58000 +2.50	36.75	34.35	34.61	232,520
12 Jul 23	34.08000 +0.76	34.53	33.80	34.09	135,696
11 Jul 23	33.32000 -1.56	35.02	32.93	34.99	168,392
10 Jul 23	34.88000 +0.19	35.31	34.44	34.52	151,505
07 Jul 23	34.69000 -0.61	36.06	34.60	35.34	339,097
06 Jul 23	35.30000 -0.70	35.56	32.57	35.32	114,719
05 Jul 23	36.00000 -1.78	37.28	35.99	37.25	161,548
03 Jul 23	37.78000 +0.28	37.90	36.82	37.27	76,690
30 Jun 23	37.50000 +0.53	37.84	37.19	37.58	117,425
29 Jun 23	36.97000 -0.03	37.58	36.48	37.37	134,020
28 Jun 23	37.00000 -0.06	37.09	36.45	36.58	129,578
27 Jun 23	37.06000 +1.62	37.13	35.34	35.58	108,558
26 Jun 23	35.44000 -0.16	36.51	35.44	35.70	250,433
23 Jun 23	35.60000 -0.44	35.72	34.80	35.08	362,044
22 Jun 23	36.04000 -0.33	36.66	35.84	36.07	133,146
21 Jun 23	36.37000 -0.67	37.28	35.92	36.73	147,655
20 Jun 23	37.04000 -0.17	37.71	36.39	37.03	131,917
16 Jun 23	37.21000 +0.02	37.70	36.18	37.45	533,676
15 Jun 23	37.19000 -0.18	37.29	36.53	36.70	165,630
14 Jun 23	37.37000 +0.96	37.76	36.54	36.72	221,241
13 Jun 23	36.41000 +0.48	36.78	35.90	36.34	152,928
12 Jun 23	35.93000 +1.64	36.04	34.39	34.58	133,415
09 Jun 23	34.29000 -0.32	34.80	33.98	34.76	140,861
08 Jun 23	34.61000 +0.64	34.67	33.39	33.93	200,258
07 Jun 23	33.97000 +1.45	34.61	32.53	32.55	225,254
06 Jun 23	32.52000 +1.51	33.04	30.58	30.71	264,159
05 Jun 23	31.01000 -0.52	31.20	30.00	31.09	232,673
02 Jun 23	31.53000 +0.91	31.53	30.24	31.14	337,723
01 Jun 23	30.62000 +0.32	30.90	29.57	30.29	138,074
31 May 23	30.30000 -0.84	31.44	29.92	30.78	781,171
30 May 23	31.14000 -1.11	32.84	31.02	32.84	166,932
26 May 23	32.25000 +1.79	32.41	30.68	30.68	228,340
25 May 23	30.46000 +1.28	30.67	29.78	30.06	237,540
24 May 23	29.18000 -1.21	30.55	28.48	29.84	158,977
23 May 23	30.39000 -0.62	31.39	30.34	30.82	164,055
22 May 23	31.01000 +0.16	31.14	30.52	30.65	120,710
19 May 23	30.85000 -0.72	31.85	30.66	31.85	121,380
18 May 23	31.57000 +1.84	31.73	29.72	29.72	167,446
17 May 23	29.73000 +1.17	29.85	28.68	28.84	136,842
16 May 23	28.56000 +0.72	28.86	27.60	27.60	153,849
15 May 23	27.84000 +0.55	28.28	27.05	27.49	121,496
12 May 23	27.29000 +0.84	27.52	26.57	26.60	214,633
11 May 23	26.45000 +0.26	26.91	25.91	25.95	221,717
10 May 23	26.19000 -1.83	26.60	25.02	25.50	363,173
09 May 23	28.02000 -0.35	28.25	27.63	27.92	97,197
08 May 23	28.37000 -0.12	28.53	27.82	28.37	69,643
05 May 23	28.49000 +1.14	28.66	27.70	27.70	87,956
04 May 23	27.35000 -0.53	27.69	27.05	27.57	76,598
03 May 23	27.88000 +0.03	28.34	27.66	27.83	125,232
02 May 23	27.85000 -0.17	28.64	27.70	28.03	96,578
01 May 23	28.02000 +0.17	28.54	27.96	27.97	76,291
28 Apr 23	27.85000 +0.26	27.92	27.34	27.61	140,163
27 Apr 23	27.59000 +0.41	27.63	26.65	27.13	107,221
26 Apr 23	27.18000 +0.10	27.42	27.03	27.11	76,647
25 Apr 23	27.08000 -1.36	28.20	27.02	28.20	132,602
24 Apr 23	28.44000 -0.19	28.85	28.14	28.56	80,336
21 Apr 23	28.63000 -0.01	28.75	28.01	28.53	111,014
20 Apr 23	28.64000 +0.71	29.05	27.12	27.85	153,802
19 Apr 23	27.93000 -0.42	28.12	27.48	27.94	164,373
18 Apr 23	28.35000 -1.01	29.52	27.94	29.51	153,522
17 Apr 23	29.36000 -0.12	29.53	28.66	28.88	85,862
14 Apr 23	29.48000 -0.01	30.12	29.38	29.52	131,695
13 Apr 23	29.49000 -0.20	29.79	29.33	29.79	119,612
12 Apr 23	29.69000 -0.52	30.82	29.56	30.82	87,650
11 Apr 23	30.21000 -0.11	30.88	30.16	30.57	95,319
10 Apr 23	30.32000 +0.77	30.45	29.11	29.11	118,674
06 Apr 23	29.55000 -0.15	29.86	29.05	29.55	90,324
05 Apr 23	29.70000 -0.50	29.88	29.19	29.88	94,492
04 Apr 23	30.20000 -2.57	32.86	30.10	32.86	159,443
03 Apr 23	32.77000 +0.03	33.18	32.25	32.57	242,600
31 Mar 23	32.74000 +1.48	32.83	31.20	31.20	248,674
30 Mar 23	31.26000 +0.74	31.40	30.86	30.92	63,707
29 Mar 23	30.52000 +0.86	30.68	29.76	30.19	86,057
28 Mar 23	29.66000 -0.63	30.87	29.11	30.07	171,243
27 Mar 23	30.29000 +0.03	30.55	29.86	30.50	112,565
24 Mar 23	30.26000 -0.21	30.34	29.71	30.02	200,885
23 Mar 23	30.47000 +1.04	30.74	29.81	29.81	171,159
22 Mar 23	29.43000 -0.46	30.78	29.37	29.86	123,884
21 Mar 23	29.89000 +0.04	30.83	29.67	30.35	117,935
20 Mar 23	29.85000 +0.26	30.17	29.48	29.97	177,345
17 Mar 23	29.59000 -0.71	30.73	29.42	30.22	459,149
16 Mar 23	30.30000 +1.08	30.62	28.50	28.83	159,190
15 Mar 23	29.22000 -0.76	29.45	28.65	29.24	151,119
14 Mar 23	29.98000 +0.47	31.10	29.47	30.35	187,260
13 Mar 23	29.51000 -0.52	30.26	29.32	29.38	213,218
10 Mar 23	30.03000 -1.12	31.31	29.53	31.25	168,029
09 Mar 23	31.15000 -0.22	32.40	31.13	31.70	145,320
08 Mar 23	31.37000 +0.44	31.99	31.03	31.03	159,119
07 Mar 23	30.93000 -0.46	31.74	30.48	31.36	183,890
06 Mar 23	31.39000 -1.36	32.87	31.18	32.75	228,196
03 Mar 23	32.75000 +0.31	32.89	31.73	32.70	145,883
02 Mar 23	32.44000 -0.43	32.62	31.67	32.40	134,121
01 Mar 23	32.87000 -0.08	33.70	32.82	33.09	125,069
28 Feb 23	32.95000 +0.34	33.30	32.43	32.56	818,092
27 Feb 23	32.61000 +0.19	33.11	32.38	32.85	173,501
24 Feb 23	32.42000 -0.44	32.66	31.84	32.13	214,390
23 Feb 23	32.86000 +0.02	34.18	32.41	33.75	240,247
22 Feb 23	32.84000 +0.33	33.90	32.47	32.91	272,691
21 Feb 23	32.51000 -1.94	34.08	32.46	33.57	127,273
17 Feb 23	34.45000 -0.86	35.35	34.02	35.35	169,684
16 Feb 23	35.31000 -0.82	35.94	35.20	35.43	98,448
15 Feb 23	36.13000 +0.45	36.21	34.91	35.12	93,816
14 Feb 23	35.68000 -0.01	35.97	34.75	35.07	141,505
13 Feb 23	35.69000 +0.45	35.70	35.03	35.27	115,275
10 Feb 23	35.24000 -0.56	35.55	34.40	35.17	129,110
09 Feb 23	35.80000 -1.34	37.96	35.56	37.78	186,377
08 Feb 23	37.14000 +1.47	39.73	36.29	36.41	493,269
07 Feb 23	35.67000 +0.12	35.92	34.77	35.36	228,051
06 Feb 23	35.55000 -0.49	36.12	35.00	35.51	145,459
03 Feb 23	36.04000 -1.09	37.43	35.78	36.06	196,056
02 Feb 23	37.13000 +1.22	37.68	36.20	36.20	242,024
01 Feb 23	35.91000 +2.11	36.44	34.06	34.06	231,433
31 Jan 23	33.80000 +1.25	34.19	32.50	32.54	235,204
30 Jan 23	32.55000 -1.39	33.62	32.50	33.36	147,296
27 Jan 23	33.94000 -0.36	34.60	33.49	33.49	169,151
26 Jan 23	34.30000 +0.35	34.50	32.99	34.25	297,652
25 Jan 23	33.95000 +0.85	34.03	32.37	32.47	156,541
24 Jan 23	33.10000 -0.21	33.22	32.61	32.81	85,366
23 Jan 23	33.31000 +1.34	33.86	31.82	32.09	175,070
20 Jan 23	31.97000 +0.90	32.00	30.99	31.60	146,288
19 Jan 23	31.07000 -0.37	31.35	30.25	31.19	157,198
18 Jan 23	31.44000 +0.41	32.90	30.80	31.89	240,565
17 Jan 23	31.03000 +0.18	31.21	30.20	30.73	169,737
13 Jan 23	30.85000 +0.82	31.34	29.56	29.56	221,527
12 Jan 23	30.03000 +1.29	30.33	28.70	28.78	357,558
11 Jan 23	28.74000 -0.93	28.88	25.12	25.47	547,968
10 Jan 23	29.67000 +0.22	29.77	28.02	29.16	134,342
09 Jan 23	29.45000 -0.27	30.91	28.95	29.85	166,820
06 Jan 23	29.72500 +1.64	29.96	28.21	28.71	154,980
05 Jan 23	28.09000 +0.05	28.43	27.21	27.60	107,143
04 Jan 23	28.04000 +1.39	28.48	27.21	27.24	103,183
03 Jan 23	26.65000 -0.17	27.52	26.18	27.52	88,359
30 Dec 22	26.82000 -0.32	27.11	26.61	26.66	79,341
29 Dec 22	27.14000 +1.56	27.19	25.98	25.99	78,889
28 Dec 22	25.58000 -0.67	26.24	25.21	26.08	96,645
27 Dec 22	26.25000 +0.06	26.43	25.82	26.27	76,093
23 Dec 22	26.19000 -0.09	26.32	25.80	26.23	93,305
22 Dec 22	26.28000 -2.03	27.29	25.54	27.29	217,261
21 Dec 22	28.31000 +0.26	28.57	27.38	28.21	119,645
20 Dec 22	28.05000 +0.70	28.18	27.01	27.03	102,514
19 Dec 22	27.35000 -1.27	28.67	27.07	28.61	125,690
16 Dec 22	28.62000 -0.09	29.04	28.12	28.25	922,091
15 Dec 22	28.71000 -2.29	30.14	28.57	29.94	135,857
14 Dec 22	31.00000 -0.48	32.28	30.96	31.34	160,766
13 Dec 22	31.48000 +1.37	32.39	30.84	31.71	216,762
12 Dec 22	30.11000 +0.78	30.18	29.04	29.06	119,355
09 Dec 22	29.33000 -0.51	30.17	29.20	29.52	86,406
08 Dec 22	29.84000 +0.89	30.19	28.85	28.85	94,920
07 Dec 22	28.95000 +0.09	29.09	28.43	28.56	95,273
06 Dec 22	28.86000 -0.28	29.34	28.56	28.96	143,523
05 Dec 22	29.14000 +0.05	29.91	28.82	28.88	129,578
02 Dec 22	29.09000 -0.70	29.36	28.82	28.91	117,526
01 Dec 22	29.79000 +0.01	30.50	28.97	30.00	126,287
30 Nov 22	29.78000 +2.17	29.81	27.17	27.82	235,181
29 Nov 22	27.61000 +0.90	27.73	26.70	26.70	117,208
28 Nov 22	26.71000 -1.46	27.92	26.50	27.92	109,073
25 Nov 22	28.17000 -0.33	28.51	28.17	28.44	37,471
23 Nov 22	28.50000 -0.02	29.00	27.85	28.44	83,457
22 Nov 22	28.52000 +0.45	28.61	27.85	28.29	90,306
21 Nov 22	28.07000 -0.42	28.72	27.66	28.08	81,224
18 Nov 22	28.49000 +0.04	29.52	28.07	29.52	127,244
17 Nov 22	28.45000 +0.26	28.49	27.00	27.34	124,689
16 Nov 22	28.19000 -2.19	29.62	27.68	29.62	197,592
15 Nov 22	30.38000 +1.49	31.11	29.76	30.24	198,272
14 Nov 22	28.89000 -0.50	29.57	28.25	29.08	232,244
11 Nov 22	29.39000 +1.13	29.71	27.88	28.14	273,513
10 Nov 22	28.26000 +2.43	28.39	26.82	27.76	333,827
09 Nov 22	25.83000 +0.09	27.73	25.58	27.65	306,009
08 Nov 22	25.74000 +3.62	26.55	25.44	26.04	131,116
14 Oct 22	22.12000 -1.55	24.03	22.11	24.02	159,660
13 Oct 22	23.67000 +1.13	23.85	21.03	21.55	175,709
12 Oct 22	22.54000 -0.77	23.22	22.47	23.22	144,517
11 Oct 22	23.31000 -1.11	24.17	22.76	23.76	243,407
10 Oct 22	24.42000 -0.89	25.50	23.93	25.26	143,186
07 Oct 22	25.31000 -1.66	26.53	25.18	26.22	119,926
06 Oct 22	26.97000 -0.20	27.57	26.73	27.10	96,776
05 Oct 22	27.17000 +0.08	27.35	26.31	26.43	131,574
04 Oct 22	27.09000 +1.07	27.21	26.55	26.93	138,022
03 Oct 22	26.02000 +1.81	26.57	24.55	24.97	186,725
30 Sep 22	24.21000 -1.21	25.32	24.05	24.71	343,443
29 Sep 22	25.42000 -0.76	25.60	24.98	25.57	181,444
28 Sep 22	26.18000 +1.08	26.43	24.92	24.92	197,664
27 Sep 22	25.10000 +0.45	25.52	24.54	25.15	168,945
26 Sep 22	24.65000 -1.11	26.11	24.61	25.52	209,907
23 Sep 22	25.76000 -0.56	26.06	25.14	25.82	230,887
22 Sep 22	26.32000 -0.69	26.98	25.74	26.74	133,979
21 Sep 22	27.01000 -0.18	28.05	26.86	27.45	95,615
20 Sep 22	27.19000 -0.16	27.35	26.69	26.88	86,296
19 Sep 22	27.35000 -0.51	27.85	27.21	27.35	115,150
16 Sep 22	27.86000 +0.23	27.90	26.72	27.05	264,670
15 Sep 22	27.63000 -0.73	28.42	27.13	28.01	127,180
14 Sep 22	28.36000 +0.17	28.85	27.81	28.67	93,520
13 Sep 22	28.19000 -1.70	28.84	27.85	28.28	121,499
12 Sep 22	29.89000 +0.20	30.17	29.47	29.76	86,934
09 Sep 22	29.69000 +0.82	30.11	29.34	29.49	85,088
08 Sep 22	28.87000 +0.76	28.99	27.32	28.05	157,188
07 Sep 22	28.11000 -0.07	28.49	27.21	28.02	218,895
06 Sep 22	28.18000 -0.49	28.68	27.83	28.51	162,691
02 Sep 22	28.67000 -0.23	29.77	28.42	29.64	152,852
01 Sep 22	28.90000 -1.82	29.95	28.20	29.84	179,548
31 Aug 22	30.72000 -0.52	31.51	30.11	31.51	436,514
30 Aug 22	31.24000 -0.87	32.63	31.12	32.55	173,903
29 Aug 22	32.11000 -1.19	33.69	32.00	32.80	193,614
26 Aug 22	33.30000 -2.58	35.90	33.25	35.48	182,940
25 Aug 22	35.88000 +1.94	36.03	33.97	33.97	165,978
24 Aug 22	33.94000 +0.25	34.31	33.32	33.61	145,525
23 Aug 22	33.69000 +0.62	34.63	33.20	33.20	147,446
22 Aug 22	33.07000 -1.74	34.49	32.81	33.73	198,945
19 Aug 22	34.81000 -1.28	35.42	34.71	35.34	124,902
18 Aug 22	36.09000 +0.62	36.80	34.81	35.19	139,375
17 Aug 22	35.47000 -1.26	36.18	34.75	36.18	181,378
16 Aug 22	36.73000 +0.45	36.97	35.55	35.95	250,068
15 Aug 22	36.28000 -0.17	36.62	35.63	35.95	170,224
12 Aug 22	36.45000 +2.57	36.50	33.73	34.02	187,508
11 Aug 22	33.88000 +0.22	35.37	33.75	34.15	194,928
10 Aug 22	33.66000 +3.97	34.99	32.51	32.99	390,991
09 Aug 22	29.69000 -2.86	31.38	28.98	31.38	232,611
08 Aug 22	32.55000 -0.51	33.76	31.80	32.76	152,546
05 Aug 22	33.06000 -0.44	33.60	32.21	32.80	101,537
04 Aug 22	33.50000 +1.15	33.60	32.18	32.18	128,911
03 Aug 22	32.35000 +1.73	32.66	30.61	30.84	141,081
02 Aug 22	30.62000 +0.06	31.31	30.25	30.26	248,965
01 Aug 22	30.56000 -0.70	31.56	29.67	30.94	172,717
29 Jul 22	31.26000 -0.03	31.42	30.64	31.24	103,614
28 Jul 22	31.29000 +0.97	31.40	29.65	30.05	97,442
27 Jul 22	30.32000 +1.46	30.66	29.05	29.36	129,620
26 Jul 22	28.86000 -0.53	29.34	28.74	29.01	93,799
25 Jul 22	29.39000 -0.54	29.75	28.80	29.57	111,646
22 Jul 22	29.93000 -1.07	31.10	29.53	31.00	120,962
21 Jul 22	31.00000 +0.60	31.05	30.31	30.66	103,203
20 Jul 22	30.40000 +1.72	30.47	28.60	28.61	162,579
19 Jul 22	28.68000 +1.51	28.81	27.31	27.59	285,786
18 Jul 22	27.17000 -0.85	28.88	27.06	28.50	200,308
15 Jul 22	28.02000 +0.51	28.32	27.35	28.21	192,202
14 Jul 22	27.51000 +0.96	27.57	25.67	26.43	176,415
13 Jul 22	26.55000 +0.37	26.61	25.47	25.53	147,526
12 Jul 22	26.18000 +0.92	26.54	25.28	25.47	176,803
11 Jul 22	25.26000 -0.39	25.67	24.71	25.31	158,427
08 Jul 22	25.65000 +0.49	25.69	24.69	24.98	117,139
07 Jul 22	25.16000 +2.35	25.16	23.22	23.22	220,030
06 Jul 22	22.81000 +0.67	22.99	22.00	22.32	296,221
05 Jul 22	22.14000 -0.11	22.20	21.08	21.44	319,678
01 Jul 22	22.25000 -3.73	25.54	22.02	25.38	414,231
30 Jun 22	25.98000 -0.06	26.65	25.10	25.39	388,242
29 Jun 22	26.04000 -0.30	26.19	25.03	26.11	232,761
28 Jun 22	26.34000 -1.23	28.47	26.30	27.64	143,219
27 Jun 22	27.57000 +0.08	28.18	27.32	27.93	184,069
24 Jun 22	27.49000 +0.53	28.33	27.25	27.33	926,988
23 Jun 22	26.96000 +0.41	27.02	26.10	26.65	221,956
22 Jun 22	26.55000 -0.17	27.36	26.26	26.26	238,974
21 Jun 22	26.72000 +0.78	26.91	25.98	26.76	239,620
17 Jun 22	25.94000 +0.45	26.53	25.30	25.63	319,832
16 Jun 22	25.49000 -1.81	26.55	25.06	26.44	343,947
15 Jun 22	27.30000 +0.78	27.91	25.98	25.98	207,387
14 Jun 22	26.52000 +0.25	26.95	26.00	26.73	290,385
13 Jun 22	26.27000 -2.28	27.61	26.09	27.22	155,884
10 Jun 22	28.55000 -0.35	28.91	28.01	28.22	145,648
09 Jun 22	28.90000 -0.63	29.67	28.80	29.19	127,884
08 Jun 22	29.53000 -0.48	30.04	29.24	29.89	96,725
07 Jun 22	30.01000 +0.21	30.06	29.16	29.20	100,769
06 Jun 22	29.80000 -0.11	30.96	29.68	30.59	99,547
03 Jun 22	29.91000 -0.50	30.24	29.47	29.98	132,341
02 Jun 22	30.41000 +0.89	30.54	29.41	29.41	143,836
01 Jun 22	29.52000 -0.72	30.90	28.67	30.49	144,525
31 May 22	30.24000 -0.76	30.99	29.87	30.99	213,012
27 May 22	31.00000 +1.62	31.50	29.55	29.69	194,615
26 May 22	29.38000 +2.28	29.84	26.89	27.16	295,695
25 May 22	27.10000 +0.48	27.33	26.31	26.31	156,176
24 May 22	26.62000 -1.54	27.85	25.86	27.67	193,938
23 May 22	28.16000 +0.52	28.87	27.75	28.10	154,805
20 May 22	27.64000 -0.92	29.20	26.11	29.06	292,811
19 May 22	28.56000 -0.13	29.24	28.40	28.40	234,068
18 May 22	28.69000 -1.02	30.00	28.32	29.04	273,972
17 May 22	29.71000 +1.46	29.91	28.89	28.89	175,540
16 May 22	28.25000 -0.01	29.32	27.52	27.92	295,833
13 May 22	28.26000 +2.17	28.72	26.80	26.80	358,642
12 May 22	26.09000 +0.93	27.24	24.59	24.94	440,618
11 May 22	25.16000 -4.00	26.43	23.10	26.00	1,051,583
10 May 22	29.16000 -0.60	30.97	27.75	30.48	249,970
09 May 22	29.76000 -2.44	31.64	29.00	31.26	234,346
06 May 22	32.20000 +0.97	32.41	30.37	30.88	306,900
05 May 22	31.23000 -1.26	32.14	30.60	31.43	273,249
04 May 22	32.49000 +1.99	32.54	30.11	30.60	177,410
03 May 22	30.50000 +0.99	30.66	29.16	29.49	203,167
02 May 22	29.51000 +0.40	29.80	28.35	29.23	153,713
29 Apr 22	29.11000 -0.56	30.26	28.94	29.36	252,295
28 Apr 22	29.67000 +1.20	30.06	28.48	29.15	183,498
27 Apr 22	28.47000 +0.13	28.87	27.95	28.21	185,469
26 Apr 22	28.34000 -1.00	29.04	28.01	28.87	171,784
25 Apr 22	29.34000 +0.90	29.38	27.83	27.98	249,535
22 Apr 22	28.44000 -0.66	29.42	28.29	28.86	154,291
21 Apr 22	29.10000 -1.05	31.48	29.03	30.73	171,422
20 Apr 22	30.15000 +0.03	31.55	30.15	30.72	192,832
19 Apr 22	30.12000 +0.66	30.31	29.14	29.36	192,090
18 Apr 22	29.46000 +0.25	30.00	28.53	28.76	229,678
14 Apr 22	29.21000 -1.30	30.70	29.21	30.66	141,962
13 Apr 22	30.51000 +0.70	30.77	29.75	29.97	127,926
12 Apr 22	29.81000 +0.25	30.94	29.66	30.32	169,865
11 Apr 22	29.56000 -0.90	30.45	29.33	29.86	233,886
08 Apr 22	30.46000 -0.84	31.16	30.25	31.16	144,799
07 Apr 22	31.30000 +0.91	31.86	30.22	30.78	266,529
06 Apr 22	30.39000 -1.66	31.79	30.09	31.61	383,066
05 Apr 22	32.05000 -3.00	34.98	31.99	34.67	336,161
04 Apr 22	35.05000 +1.02	35.65	34.09	34.10	252,967
01 Apr 22	34.03000 -1.59	36.58	33.62	36.58	311,329
31 Mar 22	35.62000 -0.96	36.78	35.42	36.43	173,995
30 Mar 22	36.58000 -1.26	37.77	36.34	37.29	223,988
29 Mar 22	37.84000 +2.03	38.00	36.45	36.45	263,899
28 Mar 22	35.81000 -0.26	36.55	34.70	35.72	155,635
25 Mar 22	36.07000 -0.54	36.91	35.56	36.49	115,374
24 Mar 22	36.61000 +2.00	36.64	34.43	35.17	171,282
23 Mar 22	34.61000 -1.47	35.86	34.57	35.61	203,649
22 Mar 22	36.08000 +0.14	37.01	35.95	36.24	139,392
21 Mar 22	35.94000 -1.05	37.30	35.40	36.96	131,471
18 Mar 22	36.99000 -1.07	38.59	36.76	37.59	347,644
17 Mar 22	38.06000 +2.22	38.17	35.09	35.09	295,164
16 Mar 22	35.84000 +2.12	35.94	34.13	34.18	297,317
15 Mar 22	33.72000 +0.93	33.88	32.78	33.19	222,211
14 Mar 22	32.79000 -0.56	33.93	32.32	33.27	314,730
11 Mar 22	33.35000 -0.98	35.15	33.27	34.74	127,180
10 Mar 22	34.33000 +0.01	34.53	33.07	33.43	210,462
09 Mar 22	34.32000 +1.39	34.57	33.64	34.05	164,952
08 Mar 22	32.93000 +1.03	33.96	31.67	32.13	213,931
07 Mar 22	31.90000 -0.27	33.50	31.83	32.07	276,429
04 Mar 22	32.17000 -0.63	32.46	31.34	32.37	392,779
03 Mar 22	32.80000 -1.76	34.90	32.60	34.79	416,733
02 Mar 22	34.56000 +1.26	34.72	33.43	33.75	406,757
01 Mar 22	33.30000 -1.93	35.22	32.69	35.12	607,549
28 Feb 22	35.23000 -0.72	36.35	34.74	35.44	202,410
25 Feb 22	35.95000 +0.74	36.06	34.34	35.20	209,873
24 Feb 22	35.21000 +1.89	35.46	31.55	31.80	353,380
23 Feb 22	33.32000 -2.48	38.18	33.20	36.44	460,458
22 Feb 22	35.80000 -2.41	38.50	35.62	37.44	288,445
18 Feb 22	38.21000 -1.00	39.33	38.07	39.33	374,746
17 Feb 22	39.21000 -0.68	39.82	38.68	39.25	219,703
16 Feb 22	39.89000 -0.27	40.15	38.94	39.64	179,212
15 Feb 22	40.16000 +1.56	40.49	39.08	39.56	243,587
14 Feb 22	38.60000 +0.11	39.82	38.10	38.41	238,127
11 Feb 22	38.49000 -1.72	40.73	38.01	40.16	361,542
10 Feb 22	40.21000 -0.97	41.90	39.94	40.12	310,258
09 Feb 22	41.18000 -1.06	41.81	38.80	40.00	630,790
08 Feb 22	42.24000 +1.43	42.40	40.88	40.88	277,342
07 Feb 22	40.81000 -0.55	42.50	40.63	41.50	189,674
04 Feb 22	41.36000 +0.41	41.93	40.00	40.84	142,592
03 Feb 22	40.95000 -1.75	42.48	40.73	41.53	194,717
02 Feb 22	42.70000 +0.25	43.53	41.97	43.44	156,549
01 Feb 22	42.45000 +0.03	43.08	41.12	42.82	199,631
31 Jan 22	42.42000 +4.27	42.56	38.51	38.74	323,241
28 Jan 22	38.15000 +0.67	38.22	35.89	37.17	187,583
27 Jan 22	37.48000 -4.23	41.65	36.81	41.65	404,966
26 Jan 22	41.71000 +0.99	44.57	41.01	41.37	301,818
25 Jan 22	40.72000 -1.24	41.42	39.42	40.68	217,319
24 Jan 22	41.96000 +0.78	42.06	38.53	40.20	311,957
21 Jan 22	41.18000 -0.92	43.86	41.03	41.03	230,667
20 Jan 22	42.10000 -0.32	45.87	41.88	42.91	256,489
19 Jan 22	42.42000 -1.94	45.26	42.22	45.00	182,695
18 Jan 22	44.36000 -4.44	48.28	44.12	48.28	221,031
14 Jan 22	48.80000 +2.55	48.89	45.48	45.67	171,763
13 Jan 22	46.25000 +0.51	48.56	46.06	46.88	253,459
12 Jan 22	45.74000 +1.35	46.03	44.48	44.82	218,613
11 Jan 22	44.39000 +1.25	44.74	42.52	43.14	126,563
10 Jan 22	43.14000 -0.91	43.75	41.35	43.36	161,191
07 Jan 22	44.05000 -2.00	46.16	43.85	45.91	161,136
06 Jan 22	46.05000 +1.69	46.69	44.25	44.25	191,519
05 Jan 22	44.36000 -2.84	47.44	44.22	47.08	146,399
04 Jan 22	47.20000 -0.43	48.77	45.60	47.80	165,236
03 Jan 22	47.63000 +1.60	47.63	45.87	46.64	134,360
31 Dec 21	46.03000 +0.17	46.56	45.66	46.33	97,787
30 Dec 21	45.86000 -0.32	46.71	45.63	46.18	81,765
29 Dec 21	46.18000 +0.42	46.51	45.53	45.79	92,843
28 Dec 21	45.76000 -1.48	47.80	45.55	47.80	96,949
27 Dec 21	47.24000 +1.79	47.25	45.64	45.73	139,274
23 Dec 21	45.45000 +1.16	45.67	44.50	44.59	116,627
22 Dec 21	44.29000 +0.99	44.33	42.80	43.20	89,414
21 Dec 21	43.30000 +2.20	43.49	42.17	42.61	117,793
20 Dec 21	41.10000 -1.81	42.67	39.91	42.18	364,603
17 Dec 21	42.91000 +0.72	43.26	41.26	41.79	677,171
16 Dec 21	42.19000 -2.73	46.75	41.86	45.28	200,956
15 Dec 21	44.92000 +2.11	45.02	41.90	42.33	162,419
14 Dec 21	42.81000 +0.54	43.79	42.02	42.16	190,786
13 Dec 21	42.27000 -2.43	44.73	42.22	44.68	167,978
10 Dec 21	44.70000 -0.24	46.30	43.68	45.88	119,894
09 Dec 21	44.94000 -2.86	47.71	44.82	47.05	129,040
08 Dec 21	47.80000 +1.05	47.93	45.83	46.52	145,014
07 Dec 21	46.75000 +2.96	47.08	44.83	44.99	157,569
06 Dec 21	43.79000 +0.21	44.21	41.60	43.74	201,223
03 Dec 21	43.58000 -2.61	46.76	43.17	46.58	239,291
02 Dec 21	46.19000 -1.72	47.74	45.70	47.43	253,634
01 Dec 21	47.91000 +0.02	50.72	47.89	49.02	292,312
30 Nov 21	47.89000 -0.64	49.68	46.75	48.00	409,399
29 Nov 21	48.53000 +1.09	49.22	47.31	48.54	233,236
26 Nov 21	47.44000 -2.22	49.06	45.53	48.24	270,693
24 Nov 21	49.66000 -0.25	49.83	48.72	49.41	125,917
23 Nov 21	49.91000 +0.28	50.39	48.21	49.73	269,351
22 Nov 21	49.63000 +0.43	51.98	49.22	49.40	282,657
19 Nov 21	49.20000 +0.33	49.90	48.00	48.42	355,765
18 Nov 21	48.87000 +0.01	50.07	47.81	50.07	181,565
17 Nov 21	48.86000 -0.55	50.90	48.71	49.32	284,124
16 Nov 21	49.41000 +0.85	49.82	48.16	48.60	242,472
15 Nov 21	48.56000 +0.04	49.74	47.50	49.01	233,930
12 Nov 21	48.52000 +1.48	49.16	46.92	47.24	486,654
11 Nov 21	47.04000 +0.29	47.96	46.72	47.63	210,468
10 Nov 21	46.75000 -1.71	48.24	46.53	47.54	202,709
09 Nov 21	48.46000 +0.54	48.93	47.62	48.22	184,216
08 Nov 21	47.92000 +0.88	48.11	47.12	47.19	287,699
05 Nov 21	47.04000 +0.95	47.31	46.24	46.54	172,826
04 Nov 21	46.09000 +0.05	47.07	45.56	46.97	189,037
03 Nov 21	46.04000 +0.69	48.56	43.47	46.33	260,823
02 Nov 21	45.35000 -0.74	46.45	45.14	46.08	279,480
01 Nov 21	46.09000 +2.37	46.56	43.93	44.03	264,562
29 Oct 21	43.72000 -0.11	43.82	43.01	43.61	298,536
28 Oct 21	43.83000 +5.59	43.97	38.89	38.94	633,539
27 Oct 21	38.24000 +0.17	39.01	37.80	37.80	124,596
26 Oct 21	38.07000 -0.17	39.15	38.01	38.60	203,671
25 Oct 21	38.24000 -0.01	38.87	37.85	38.15	210,556
22 Oct 21	38.25000 -1.34	40.71	37.68	38.49	459,740
21 Oct 21	39.59000 -0.02	39.60	38.56	39.02	191,272
20 Oct 21	39.61000 -0.93	40.62	39.50	40.62	180,017
19 Oct 21	40.54000 +0.74	41.27	39.83	40.00	144,158
18 Oct 21	39.80000 -1.08	40.50	39.53	40.50	192,264
15 Oct 21	40.88000 +0.29	41.58	40.54	41.10	368,595
14 Oct 21	40.59000 +1.21	41.75	40.27	40.27	286,199
13 Oct 21	39.38000 -0.04	40.35	39.17	39.78	177,736
12 Oct 21	39.42000 -0.58	40.25	39.01	40.21	111,769
11 Oct 21	40.00000 -0.04	40.76	39.51	39.79	87,296
08 Oct 21	40.04000 -0.05	40.55	39.59	40.49	109,949
07 Oct 21	40.09000 +0.56	40.75	40.02	40.20	163,739
06 Oct 21	39.53000 -0.70	40.04	39.05	39.51	158,171
05 Oct 21	40.23000 +0.14	41.07	40.01	40.43	158,088
04 Oct 21	40.09000 -0.85	42.07	39.68	40.51	208,956
01 Oct 21	40.94000 -0.15	41.97	39.80	41.21	231,817
30 Sep 21	41.09000 +0.14	42.05	40.99	41.25	124,963
29 Sep 21	40.95000 -1.59	43.10	40.25	43.10	289,622
28 Sep 21	42.54000 -1.99	44.19	42.42	43.48	151,796
27 Sep 21	44.53000 +0.10	45.48	43.90	44.08	165,116
24 Sep 21	44.43000 -0.89	45.12	44.03	44.57	150,104
23 Sep 21	45.32000 +0.81	45.51	44.68	44.68	182,015
22 Sep 21	44.51000 +1.20	45.00	43.46	43.71	153,580
21 Sep 21	43.31000 +0.04	43.69	42.13	43.69	166,255
20 Sep 21	43.27000 -0.78	43.39	41.84	42.28	246,173
17 Sep 21	44.05000 -1.13	44.90	43.36	44.90	332,995
16 Sep 21	45.18000 +0.18	45.68	44.00	44.27	132,364
15 Sep 21	45.00000 +0.69	45.15	43.59	44.47	150,033
14 Sep 21	44.31000 -1.03	45.34	44.15	45.28	146,286
13 Sep 21	45.34000 +1.42	45.56	44.32	44.63	170,838
10 Sep 21	43.92000 -0.82	46.35	43.86	45.58	309,657
09 Sep 21	44.74000 +0.58	45.17	43.79	44.06	139,301
08 Sep 21	44.16000 -2.05	45.64	43.89	45.64	182,207
07 Sep 21	46.21000 -0.43	46.99	45.91	46.72	131,405
03 Sep 21	46.64000 +0.27	46.81	45.71	46.14	197,505
02 Sep 21	46.37000 +0.45	47.43	45.96	46.10	230,685
01 Sep 21	45.92000 +1.61	46.75	44.89	46.42	421,006
31 Aug 21	44.31000 -0.20	44.79	43.22	44.75	737,317
30 Aug 21	44.51000 +0.71	44.63	43.33	44.13	309,217
27 Aug 21	43.80000 +2.49	43.90	41.44	41.44	323,797
26 Aug 21	41.31000 -0.19	42.46	41.10	41.50	182,470
25 Aug 21	41.50000 +0.02	42.14	40.53	40.66	402,510
24 Aug 21	41.48000 +0.52	42.35	41.20	41.36	182,980
23 Aug 21	40.96000 +1.72	41.63	39.90	40.64	193,653
20 Aug 21	39.24000 +0.01	40.00	38.41	39.31	151,281
19 Aug 21	39.23000 -0.23	39.52	37.62	37.62	157,331
18 Aug 21	39.46000 -0.64	41.41	39.37	40.14	194,097
17 Aug 21	40.10000 -1.05	41.25	39.64	40.60	179,317
16 Aug 21	41.15000 -0.18	41.76	40.91	40.91	140,848
13 Aug 21	41.33000 -0.64	42.30	41.20	42.12	243,530
12 Aug 21	41.97000 -3.07	44.39	41.59	44.37	451,830
11 Aug 21	45.04000 -1.08	46.70	44.10	46.37	151,547
10 Aug 21	46.12000 -0.91	47.67	45.77	47.67	146,538
09 Aug 21	47.03000 +0.90	47.28	45.56	46.20	175,118
06 Aug 21	46.13000 +0.40	46.14	45.49	45.79	235,157
05 Aug 21	45.73000 -0.25	47.27	45.58	46.48	239,055
04 Aug 21	45.98000 -1.59	48.41	45.88	47.59	290,453
03 Aug 21	47.57000 -2.66	50.50	46.78	50.23	637,059
02 Aug 21	50.23000 -1.34	53.20	50.10	52.00	269,579
30 Jul 21	51.57000 +2.29	51.78	48.80	48.80	681,008
29 Jul 21	49.28000 +0.63	49.48	48.19	48.50	152,394
28 Jul 21	48.65000 +2.19	49.22	46.97	46.97	123,892
27 Jul 21	46.46000 -1.55	47.45	45.21	47.45	233,323
26 Jul 21	48.01000 -0.48	49.12	47.08	48.33	167,321
23 Jul 21	48.49000 +0.13	48.89	47.46	48.48	103,924
22 Jul 21	48.36000 -1.25	49.09	47.80	49.05	115,575
21 Jul 21	49.61000 +2.57	49.67	47.23	47.49	164,392
20 Jul 21	47.04000 +1.31	47.81	45.25	45.73	218,466
19 Jul 21	45.73000 +0.56	46.61	43.27	44.09	255,016
16 Jul 21	45.17000 -2.94	49.18	45.10	48.77	212,498
15 Jul 21	48.11000 -2.21	49.77	46.92	49.77	251,205
14 Jul 21	50.32000 -0.10	52.47	49.90	51.29	254,418
13 Jul 21	50.42000 -1.51	51.34	49.54	51.31	210,505
12 Jul 21	51.93000 +1.94	52.02	50.12	50.12	127,543
09 Jul 21	49.99000 +1.35	50.03	48.20	49.29	212,434
08 Jul 21	48.64000 -3.23	50.68	48.21	49.99	306,725
07 Jul 21	51.87000 +0.68	52.45	50.39	51.81	494,850
06 Jul 21	51.19000 -0.23	51.86	49.51	51.62	423,492
02 Jul 21	51.42000 -1.73	53.75	51.26	53.75	133,524
01 Jul 21	53.15000 -0.65	54.65	52.73	54.05	236,504
30 Jun 21	53.80000 +0.09	54.56	52.79	53.35	289,947
29 Jun 21	53.71000 -0.36	54.68	53.27	53.91	226,239
28 Jun 21	54.07000 +1.47	55.00	53.13	53.13	206,140
25 Jun 21	52.60000 -0.37	53.37	52.22	53.09	677,338
24 Jun 21	52.97000 +2.82	53.00	50.87	50.94	228,967
23 Jun 21	50.15000 +0.28	50.62	49.90	50.22	187,635
22 Jun 21	49.87000 +1.05	50.07	48.26	48.69	195,668
21 Jun 21	48.82000 +0.27	49.31	47.39	48.85	439,266
18 Jun 21	48.55000 -4.31	52.42	48.03	51.62	446,321
17 Jun 21	52.86000 -1.59	55.53	52.15	54.26	243,078
16 Jun 21	54.45000 -0.20	55.57	53.91	54.61	265,394
15 Jun 21	54.65000 -1.17	56.06	54.39	55.52	127,589
14 Jun 21	55.82000 +0.66	56.63	54.88	55.19	228,362
11 Jun 21	55.16000 +0.44	55.48	54.35	55.06	89,213
10 Jun 21	54.72000 +0.76	55.29	53.87	54.16	98,503
09 Jun 21	53.96000 -0.66	55.00	53.67	54.69	140,474
08 Jun 21	54.62000 -0.41	56.44	54.10	55.69	313,985
07 Jun 21	55.03000 -1.05	56.66	54.92	56.01	200,077
04 Jun 21	56.08000 +1.33	56.08	54.92	55.43	204,870
03 Jun 21	54.75000 -0.52	55.89	53.55	54.29	170,412
02 Jun 21	55.27000 -1.62	57.67	55.18	56.80	722,165
01 Jun 21	56.89000 +0.63	58.75	56.01	56.98	275,403
28 May 21	56.26000 +1.09	56.73	55.25	55.29	226,101
27 May 21	55.17000 +1.76	55.63	52.70	52.99	367,354
26 May 21	53.41000 +0.70	53.75	52.31	52.71	176,902
25 May 21	52.71000 -0.64	54.40	52.71	54.10	199,144
24 May 21	53.35000 +1.13	54.01	52.52	52.96	200,131
21 May 21	52.22000 -1.31	53.71	52.01	53.71	187,165
20 May 21	53.53000 +2.03	53.60	51.06	51.89	228,636
19 May 21	51.50000 +1.72	51.83	47.60	48.19	154,237
18 May 21	49.78000 -0.05	51.76	49.71	50.50	187,054
17 May 21	49.83000 -1.05	50.27	48.50	49.64	124,936
14 May 21	50.88000 +1.83	51.41	49.32	50.06	165,831
13 May 21	49.05000 +1.44	50.71	47.72	48.96	331,803
12 May 21	47.61000 -3.86	51.09	47.38	49.62	260,386
11 May 21	51.47000 +0.49	51.71	47.47	48.59	231,854
10 May 21	50.98000 -4.26	54.99	50.77	54.37	285,098
07 May 21	55.24000 +1.06	55.95	54.19	54.82	148,922
06 May 21	54.18000 -0.39	55.17	51.92	53.83	226,814
05 May 21	54.57000 +0.35	57.28	54.17	55.50	342,649
04 May 21	54.22000 -2.50	55.27	52.26	55.27	457,201
03 May 21	56.72000 +0.95	57.35	55.41	56.92	327,032
30 Apr 21	55.77000 -2.07	57.53	54.86	56.08	339,474
29 Apr 21	57.84000 -1.58	60.67	57.34	60.18	191,140
28 Apr 21	59.42000 -0.58	60.00	58.65	60.00	140,843
27 Apr 21	60.00000 -0.01	60.49	59.14	60.49	157,236
26 Apr 21	60.01000 +0.72	61.36	59.01	59.26	410,023
23 Apr 21	59.29000 +1.78	59.65	58.04	58.10	197,105
22 Apr 21	57.51000 -1.94	59.81	56.85	59.51	270,360
21 Apr 21	59.45000 +4.11	59.73	55.18	57.07	322,621
20 Apr 21	55.34000 -1.96	57.57	54.51	57.00	241,327
19 Apr 21	57.30000 -1.52	59.07	55.88	58.02	257,536
16 Apr 21	58.82000 -0.22	59.77	57.87	59.14	156,448
15 Apr 21	59.04000 -0.65	61.34	58.18	61.04	186,445
14 Apr 21	59.69000 +2.28	60.52	57.58	58.04	369,579
13 Apr 21	57.41000 -1.56	59.65	56.22	59.47	345,780
12 Apr 21	58.97000 -0.74	59.85	58.19	59.85	218,351
09 Apr 21	59.71000 -1.67	61.09	58.92	60.54	347,454
08 Apr 21	61.38000 +1.53	61.45	59.81	61.24	240,883
07 Apr 21	59.85000 -0.57	61.24	59.15	60.10	279,418
06 Apr 21	60.42000 -1.76	63.42	59.24	61.89	533,295
05 Apr 21	62.18000 +3.45	62.93	59.56	62.65	846,008
01 Apr 21	58.73000 +4.93	59.10	54.99	55.00	585,149
31 Mar 21	53.80000 +2.92	54.76	51.30	51.37	538,578
30 Mar 21	50.88000 +1.23	51.14	48.74	49.01	411,790
29 Mar 21	49.65000 -1.97	52.45	48.93	51.71	399,821
26 Mar 21	51.62000 +5.17	51.71	46.31	46.83	564,212
25 Mar 21	46.45000 +0.30	47.26	44.50	44.81	537,059
24 Mar 21	46.15000 +1.25	48.88	46.03	46.70	556,795
23 Mar 21	44.90000 -3.31	48.18	44.45	47.97	384,706
22 Mar 21	48.21000 +1.52	48.75	47.00	47.00	296,589
19 Mar 21	46.69000 +0.32	47.93	45.36	46.83	1,785,523
18 Mar 21	46.37000 -3.57	49.42	46.31	49.01	414,543
17 Mar 21	49.94000 +1.51	50.90	46.93	48.45	528,546
16 Mar 21	48.43000 +1.31	50.33	47.42	47.51	475,331
15 Mar 21	47.12000 +2.02	47.50	45.38	45.96	468,979
12 Mar 21	45.10000 -1.00	46.02	44.29	45.00	334,518
11 Mar 21	46.10000 +2.98	46.69	44.53	44.53	361,306
10 Mar 21	43.12000 +0.26	44.12	42.53	43.78	283,364
09 Mar 21	42.86000 +3.78	43.71	40.51	40.75	352,344
08 Mar 21	39.08000 -3.81	43.56	39.02	41.90	358,945
05 Mar 21	42.89000 +1.28	44.38	38.64	42.31	427,488
04 Mar 21	41.61000 -3.35	45.21	40.31	44.77	452,046
03 Mar 21	44.96000 -0.08	46.53	44.08	45.23	283,785
02 Mar 21	45.04000 -1.67	46.84	45.04	46.61	289,257
01 Mar 21	46.71000 +3.95	46.86	43.96	44.14	368,559
26 Feb 21	42.76000 +1.02	43.45	40.50	42.41	406,594
25 Feb 21	41.74000 -6.00	47.46	41.53	47.15	500,385
24 Feb 21	47.74000 +3.94	47.85	43.30	43.76	354,817
23 Feb 21	43.80000 -0.81	43.97	40.78	43.16	325,608
22 Feb 21	44.61000 -1.96	46.00	44.15	45.89	316,367
19 Feb 21	46.57000 +2.57	46.74	44.44	45.00	488,099
18 Feb 21	44.00000 -1.14	44.99	43.29	44.12	266,405
17 Feb 21	45.14000 -0.13	45.35	43.21	44.87	263,973
16 Feb 21	45.27000 +1.10	45.97	44.01	44.65	452,550
12 Feb 21	44.17000 +1.27	44.70	42.12	42.90	576,816
11 Feb 21	42.90000 +1.84	42.97	41.24	41.24	453,836
10 Feb 21	41.06000 -1.65	43.08	40.76	43.07	344,307
09 Feb 21	42.71000 -0.29	43.61	42.01	43.00	314,736
08 Feb 21	43.00000 +1.71	43.34	41.97	42.01	575,474
05 Feb 21	41.29000 -0.10	41.97	40.64	41.76	386,583
04 Feb 21	41.39000 +1.27	41.75	39.85	40.00	416,905
03 Feb 21	40.12000 -0.06	41.70	39.35	41.64	723,453
02 Feb 21	40.18000 +1.76	40.34	38.40	39.01	398,147
01 Feb 21	38.42000 +2.32	38.88	36.43	36.67	212,725
29 Jan 21	36.10000 +0.15	40.00	35.83	39.90	575,902
28 Jan 21	35.95000 +0.86	36.81	34.76	35.93	437,290
27 Jan 21	35.09000 -3.70	37.77	34.70	37.08	599,135
26 Jan 21	38.79000 -1.50	40.54	38.51	40.50	271,546
25 Jan 21	40.29000 -0.17	41.13	39.28	40.94	275,139
22 Jan 21	40.46000 -0.44	41.50	39.66	40.50	217,367
21 Jan 21	40.90000 -0.59	42.05	40.40	41.95	268,635
20 Jan 21	41.49000 -0.16	42.05	40.78	41.83	303,107
19 Jan 21	41.65000 +2.04	41.94	39.90	40.25	347,059
15 Jan 21	39.61000 -1.16	40.67	39.30	40.60	515,493
14 Jan 21	40.77000 +3.75	41.17	38.33	38.33	802,941
13 Jan 21	37.02000 -0.37	38.50	36.81	37.92	309,138
12 Jan 21	37.39000 +1.10	37.87	36.17	37.00	398,075
11 Jan 21	36.29000 +1.38	36.34	33.82	34.31	370,088
08 Jan 21	34.91000 -0.44	36.70	34.59	35.96	526,998
07 Jan 21	35.35000 +1.06	35.52	34.27	34.77	473,771
06 Jan 21	34.29000 +0.80	34.72	33.30	33.56	428,953
05 Jan 21	33.49000 +1.59	33.74	31.91	31.91	423,177
04 Jan 21	31.90000 +1.75	32.24	30.60	30.86	379,201
31 Dec 20	30.14500 -0.23	30.98	30.10	30.48	325,647
30 Dec 20	30.37000 +0.72	30.89	29.75	29.90	304,573
29 Dec 20	29.65000 -0.85	30.84	29.55	30.84	228,713
28 Dec 20	30.50000 +0.04	31.53	30.30	30.99	244,552
24 Dec 20	30.46000 +0.26	30.65	30.01	30.18	93,032
23 Dec 20	30.20000 +0.00	30.73	29.66	30.40	308,181
22 Dec 20	30.20000 -0.35	31.15	30.10	30.55	288,964
21 Dec 20	30.55000 -0.54	30.93	30.05	30.66	415,573
18 Dec 20	31.09000 -0.09	32.19	30.83	31.11	999,392
17 Dec 20	31.18000 +0.34	31.34	30.55	30.87	353,575
16 Dec 20	30.84000 -0.85	31.87	30.36	31.80	518,517
15 Dec 20	31.69000 +0.45	31.77	30.48	31.58	545,699
14 Dec 20	31.24000 -0.85	32.65	31.11	32.56	548,768
11 Dec 20	32.09000 -0.35	32.92	31.78	31.98	396,660
10 Dec 20	32.44000 -0.01	32.91	31.76	31.90	2,118,956
09 Dec 20	32.45000 -3.99	35.47	32.03	34.10	749,811
08 Dec 20	36.44000 +0.48	36.73	35.68	35.69	299,847
07 Dec 20	35.96000 -0.90	37.19	35.59	37.19	318,522
04 Dec 20	36.86000 +1.94	36.99	34.95	35.06	295,649
03 Dec 20	34.92000 +0.56	35.94	34.08	34.68	465,440
02 Dec 20	34.36000 +0.97	34.54	32.58	33.37	781,403
01 Dec 20	33.39000 +1.49	33.66	32.00	32.23	242,025
30 Nov 20	31.90000 -1.33	33.00	31.32	33.00	668,920
27 Nov 20	33.23000 +1.48	33.48	31.97	31.97	172,730
25 Nov 20	31.75000 -0.24	32.67	31.29	32.07	213,121
24 Nov 20	31.99000 +0.93	32.53	30.73	31.08	300,316
23 Nov 20	31.06000 +1.89	31.19	29.34	29.45	315,926
20 Nov 20	29.17000 -0.20	29.66	29.04	29.36	178,501
19 Nov 20	29.37000 +0.80	29.94	28.07	28.65	811,747
18 Nov 20	28.57000 +0.73	29.29	27.84	27.96	269,378
17 Nov 20	27.84000 -0.07	28.34	27.36	27.58	211,486
16 Nov 20	27.91000 +0.12	28.46	27.47	28.40	227,108
13 Nov 20	27.79000 +0.47	28.40	27.44	27.44	212,265
12 Nov 20	27.32000 -0.81	28.31	27.00	27.92	209,509
11 Nov 20	28.13000 +1.61	28.13	26.82	27.00	239,582
10 Nov 20	26.52000 -1.15	27.81	26.45	27.50	298,084
09 Nov 20	27.67000 +0.49	29.47	27.59	28.20	310,217
06 Nov 20	27.18000 -0.18	27.71	27.02	27.15	221,163
05 Nov 20	27.36000 +1.30	27.39	26.42	26.68	304,436
04 Nov 20	26.06000 +1.13	26.51	24.77	25.23	307,110
03 Nov 20	24.93000 +0.96	25.25	23.14	23.40	564,836
02 Nov 20	23.97000 +0.71	24.28	23.24	23.56	215,968
30 Oct 20	23.26000 -0.46	24.05	22.95	23.60	234,521
29 Oct 20	23.72000 +0.91	23.92	22.86	22.86	235,997
28 Oct 20	22.81000 -0.96	23.30	22.33	23.15	213,631
27 Oct 20	23.77000 -0.81	24.79	23.76	24.77	291,325
26 Oct 20	24.58000 +0.20	24.60	23.45	23.93	340,059
23 Oct 20	24.38000 -0.01	24.77	24.11	24.42	118,605
22 Oct 20	24.39000 +0.11	24.47	23.32	24.18	210,079
21 Oct 20	24.28000 -0.01	24.88	24.24	24.30	118,589
20 Oct 20	24.29000 -0.52	25.05	24.25	25.04	178,779
19 Oct 20	24.81000 -0.19	25.64	24.69	25.30	162,919
16 Oct 20	25.00000 -0.92	26.23	24.94	26.07	201,063
15 Oct 20	25.92000 +0.42	25.98	24.40	25.03	164,476
14 Oct 20	25.50000 -0.54	26.39	25.48	26.14	230,979
13 Oct 20	26.04000 -0.64	26.93	25.95	26.62	287,577
12 Oct 20	26.68000 +0.50	26.69	25.88	26.19	417,685
09 Oct 20	26.18000 +1.77	26.33	24.50	24.69	503,819
08 Oct 20	24.41000 +1.29	24.67	23.26	23.36	399,709
07 Oct 20	23.12000 +0.18	23.52	23.00	23.12	178,010
06 Oct 20	22.94000 +0.13	23.69	22.69	22.95	211,594
05 Oct 20	22.81000 +0.54	22.88	22.31	22.40	174,991
02 Oct 20	22.27000 -0.33	22.57	21.70	21.83	229,396
01 Oct 20	22.60000 +1.03	22.91	21.70	21.86	262,223
30 Sep 20	21.57000 -0.13	22.22	21.47	21.74	264,983
29 Sep 20	21.70000 +0.00	22.22	21.55	21.67	387,971
28 Sep 20	21.70000 +0.50	22.00	21.16	21.20	378,801
25 Sep 20	21.20000 +0.01	21.64	20.79	21.64	250,302
24 Sep 20	21.19000 +0.24	21.69	20.41	20.47	510,613
23 Sep 20	20.95000 -0.79	22.00	20.84	21.71	355,070
22 Sep 20	21.74000 -0.36	22.54	21.52	22.52	419,733
21 Sep 20	22.10000 +0.71	22.31	21.41	21.95	319,150
18 Sep 20	21.39000 -0.35	21.89	21.13	21.69	505,737
17 Sep 20	21.74000 +0.43	21.92	20.35	20.83	336,506
16 Sep 20	21.31000 +0.53	21.89	21.00	21.00	265,674
15 Sep 20	20.78000 -0.42	21.87	20.64	21.87	221,910
14 Sep 20	21.20000 +1.30	21.41	20.30	20.30	325,691
11 Sep 20	19.90000 -0.59	21.38	19.88	20.78	401,571
10 Sep 20	20.49000 -0.46	21.35	20.36	20.99	266,046
09 Sep 20	20.95000 -0.09	21.75	20.83	21.44	361,825
08 Sep 20	21.04000 -2.39	22.48	21.04	22.18	515,161
04 Sep 20	23.43000 -1.39	25.59	22.69	24.95	459,240
03 Sep 20	24.82000 -1.91	26.50	24.53	26.25	255,534
02 Sep 20	26.73000 +0.75	26.86	25.80	26.20	218,600
01 Sep 20	25.98000 +0.82	26.12	25.18	25.31	248,088
31 Aug 20	25.16000 -0.69	25.91	25.10	25.91	241,013
28 Aug 20	25.85000 +0.71	25.89	25.01	25.14	198,759
27 Aug 20	25.14000 -1.03	26.42	24.92	26.40	221,866
26 Aug 20	26.17000 -0.74	26.87	26.09	26.74	220,615
25 Aug 20	26.91000 -0.30	27.83	26.60	27.15	153,820
24 Aug 20	27.21000 +0.45	27.33	26.59	26.98	231,427
21 Aug 20	26.76000 -0.91	27.64	26.53	27.55	248,257
20 Aug 20	27.67000 -1.02	28.39	27.34	28.35	280,486
19 Aug 20	28.69000 -0.45	29.32	28.51	28.99	262,789
18 Aug 20	29.14000 -1.47	30.84	29.02	30.84	281,593
17 Aug 20	30.61000 +0.92	31.06	29.91	29.99	270,766
14 Aug 20	29.69000 -0.01	30.30	29.47	29.59	357,607
13 Aug 20	29.70000 +0.09	30.07	29.42	29.77	337,004
12 Aug 20	29.61000 +1.23	29.73	28.33	28.67	251,834
11 Aug 20	28.38000 -1.06	29.58	28.21	29.31	319,384
10 Aug 20	29.44000 -0.81	30.68	29.28	30.16	328,969
07 Aug 20	30.25000 -1.57	32.00	29.64	31.88	442,769
06 Aug 20	31.81500 -0.18	33.28	31.78	31.79	780,877
05 Aug 20	32.00000 -0.96	33.11	31.89	33.05	331,097
04 Aug 20	32.96000 -0.59	35.98	31.15	35.65	1,043,005
03 Aug 20	33.55000 +0.73	34.11	32.92	32.92	379,468
31 Jul 20	32.82000 -0.08	33.00	31.94	33.00	304,708
30 Jul 20	32.90000 +2.70	33.00	30.22	30.33	394,816
29 Jul 20	30.20000 +0.80	30.56	29.54	29.80	133,897
28 Jul 20	29.40000 -1.45	30.54	29.40	30.54	214,352
27 Jul 20	30.85000 +1.77	30.87	29.26	29.45	367,237
24 Jul 20	29.08000 -1.11	29.77	28.51	29.77	297,868
23 Jul 20	30.19000 +1.43	30.39	28.92	28.92	352,370
22 Jul 20	28.76000 +0.06	28.90	28.29	28.64	187,083
21 Jul 20	28.70000 -0.23	29.44	28.48	29.34	106,996
20 Jul 20	28.93000 +0.70	29.06	28.11	28.25	135,916
17 Jul 20	28.23000 -0.24	28.82	28.09	28.61	168,300
16 Jul 20	28.47000 +0.33	28.52	27.24	27.84	212,400
15 Jul 20	28.14000 -0.09	29.13	27.49	28.77	319,200
14 Jul 20	28.23000 +0.85	28.23	26.70	27.33	214,600
13 Jul 20	27.38000 +0.18	29.82	27.28	27.80	513,900
10 Jul 20	27.20000 -0.71	27.91	26.79	27.91	163,100
09 Jul 20	27.91000 +0.66	28.21	26.93	27.16	174,400
08 Jul 20	27.25000 +0.52	27.55	26.64	26.90	152,400
07 Jul 20	26.73000 -0.98	27.92	26.65	27.44	198,900
06 Jul 20	27.71000 +1.01	28.17	27.05	27.31	319,300
02 Jul 20	26.70000 +0.44	27.35	26.42	26.80	164,500
01 Jul 20	26.26000 -0.32	26.69	26.00	26.58	219,000
30 Jun 20	26.58000 +1.67	26.75	24.88	25.00	535,100
29 Jun 20	24.91000 -0.65	25.99	24.73	25.80	318,700
26 Jun 20	25.56000 -0.38	25.95	25.18	25.95	774,258
25 Jun 20	25.94000 +1.10	26.05	24.31	24.57	398,754
24 Jun 20	24.84000 -0.54	25.48	24.33	25.15	345,534
23 Jun 20	25.38000 +1.83	25.56	24.20	25.16	297,859
22 Jun 20	23.55000 -0.15	23.94	22.63	23.94	182,131
19 Jun 20	23.70000 -0.07	24.42	23.51	24.15	247,301
18 Jun 20	23.77000 -0.08	24.17	23.30	23.69	138,226
17 Jun 20	23.85000 +0.24	24.14	23.40	23.83	220,897
16 Jun 20	23.61000 +1.13	24.33	22.94	23.51	226,405
15 Jun 20	22.48000 -0.06	22.88	21.41	21.63	221,203
12 Jun 20	22.54000 +0.43	23.36	21.49	23.14	392,092
11 Jun 20	22.11000 -2.99	24.10	21.80	24.10	372,649
10 Jun 20	25.10000 -0.70	26.04	24.86	26.00	504,333
09 Jun 20	25.80000 -0.40	26.17	25.21	25.90	148,087
08 Jun 20	26.20000 -0.29	26.78	25.98	26.75	243,820
05 Jun 20	26.49000 +1.32	26.90	25.71	25.71	289,485
04 Jun 20	25.17000 +0.56	25.37	24.25	24.60	254,129
03 Jun 20	24.61000 +1.85	24.88	23.07	23.25	300,047
02 Jun 20	22.76000 -0.08	23.32	22.28	23.04	475,267
01 Jun 20	22.84000 +0.09	23.34	22.52	22.80	258,807
29 May 20	22.75000 +0.26	23.07	21.85	22.13	305,228
28 May 20	22.49000 -1.47	24.23	22.20	24.16	230,772
27 May 20	23.96000 +0.78	24.01	22.48	23.71	310,918
26 May 20	23.18000 +1.20	23.69	22.55	22.55	337,182
22 May 20	21.98000 +0.08	22.10	21.41	22.09	135,806
21 May 20	21.90000 -0.58	22.76	21.71	22.62	139,408
20 May 20	22.48000 +0.39	23.25	22.29	22.73	229,184
19 May 20	22.09000 +0.22	22.97	21.65	21.77	268,536
18 May 20	21.87000 +1.68	21.89	21.00	21.45	319,431
15 May 20	20.19000 -1.16	21.15	20.18	21.01	318,348
14 May 20	21.35000 +0.70	21.48	19.52	20.13	367,959
13 May 20	20.65000 -1.11	22.05	20.40	21.54	294,621
12 May 20	21.76000 -1.14	22.97	21.74	22.97	327,827
11 May 20	22.90000 -0.38	23.40	22.45	22.72	245,332
08 May 20	23.28000 +0.28	24.09	23.21	23.43	242,312
07 May 20	23.00000 +0.61	23.50	22.53	23.12	169,961
06 May 20	22.39000 +0.02	23.29	22.38	22.61	201,902
05 May 20	22.37000 -0.84	23.67	22.02	23.25	546,161
04 May 20	23.21000 +0.40	23.88	21.88	22.25	265,659
01 May 20	22.81000 -2.09	24.42	22.06	24.17	299,564
30 Apr 20	24.90000 -1.78	26.62	24.86	26.62	282,559
29 Apr 20	26.68000 +2.32	27.11	25.06	25.35	293,003
28 Apr 20	24.36500 +0.93	24.68	23.32	24.00	248,235
27 Apr 20	23.43000 +1.17	23.71	22.47	22.67	202,615
24 Apr 20	22.26000 +0.21	22.39	21.44	21.99	127,246
23 Apr 20	22.05000 -0.45	22.69	21.64	22.51	178,684
22 Apr 20	22.50000 +1.81	23.00	21.46	21.50	206,975
21 Apr 20	20.69000 -0.70	21.28	20.49	20.57	245,237
20 Apr 20	21.39000 -1.14	22.14	21.37	22.10	202,550
17 Apr 20	22.53000 +0.86	23.14	21.75	22.68	225,050
16 Apr 20	21.67000 +0.27	22.51	20.77	22.01	285,177
15 Apr 20	21.40000 -1.24	21.74	20.80	21.60	415,375
14 Apr 20	22.64000 +1.08	23.29	22.12	22.25	355,881
13 Apr 20	21.56000 -0.86	22.42	20.96	22.25	218,300
09 Apr 20	22.42000 +0.29	23.21	22.10	22.87	308,800
08 Apr 20	22.13000 +1.27	22.38	20.84	21.34	230,713
07 Apr 20	20.86000 +0.64	22.21	20.70	21.34	340,541
06 Apr 20	20.22500 +4.64	20.41	16.57	16.57	470,786
03 Apr 20	15.59000 -1.51	17.45	15.32	17.05	597,945
02 Apr 20	17.10000 -0.46	18.30	16.64	17.00	359,502
01 Apr 20	17.56000 -1.60	19.14	17.10	18.47	409,675
31 Mar 20	19.16000 -1.53	20.70	18.53	20.36	647,941
30 Mar 20	20.69000 +0.12	21.18	20.07	20.84	452,219
27 Mar 20	20.57000 -0.53	21.13	19.35	20.02	713,448
26 Mar 20	21.10000 +0.04	22.75	20.10	21.09	822,886
25 Mar 20	21.06000 +3.07	21.74	16.90	18.29	1,061,855
24 Mar 20	17.99000 +1.89	18.58	16.94	17.24	708,053
23 Mar 20	16.10000 +0.27	16.74	14.72	16.25	612,079
20 Mar 20	15.83000 -1.40	18.79	15.49	17.50	661,140
19 Mar 20	17.23000 +2.33	17.80	13.68	14.24	803,936
18 Mar 20	14.90000 -5.86	19.21	14.36	18.72	485,447
17 Mar 20	20.76000 +0.54	21.64	18.82	20.50	526,412
16 Mar 20	20.22000 -2.34	22.32	18.00	18.00	433,659
13 Mar 20	22.56000 +1.02	23.23	21.13	22.73	611,481
12 Mar 20	21.54000 -2.86	23.25	21.51	22.87	499,263
11 Mar 20	24.40000 -2.22	26.13	23.86	25.66	201,978
10 Mar 20	26.62000 +0.40	27.27	25.00	27.11	375,337
09 Mar 20	26.22000 -2.47	28.18	25.81	26.31	479,286
06 Mar 20	28.69000 -0.97	29.40	27.57	28.37	566,045
05 Mar 20	29.66000 -1.46	30.78	29.30	30.26	267,020
04 Mar 20	31.12000 +1.29	31.18	29.83	30.56	262,843
03 Mar 20	29.83000 -0.06	31.26	29.62	30.11	634,888
02 Mar 20	29.89000 +0.97	29.89	28.13	29.21	283,052
28 Feb 20	28.92000 -0.06	29.41	27.60	27.76	924,253
27 Feb 20	28.98000 -0.46	29.96	27.81	28.15	320,839
26 Feb 20	29.44000 +0.11	30.65	29.11	29.72	213,274
25 Feb 20	29.33000 -1.94	31.78	29.21	31.78	370,216
24 Feb 20	31.27000 -1.72	31.69	30.45	31.00	269,418
21 Feb 20	32.99000 -2.37	35.17	32.55	34.99	381,780
20 Feb 20	35.36000 -0.58	36.25	34.20	35.69	265,620
19 Feb 20	35.94000 +1.10	36.42	35.19	35.19	226,602
18 Feb 20	34.84000 -0.64	36.08	34.00	34.45	337,786
14 Feb 20	35.48000 -2.17	37.98	34.95	37.65	599,217
13 Feb 20	37.65000 +0.76	37.95	36.26	36.63	320,588
12 Feb 20	36.89000 +1.39	37.30	35.69	35.69	442,670
11 Feb 20	35.50000 +0.77	36.13	34.49	34.49	246,802
10 Feb 20	34.73000 +1.43	34.75	33.23	33.23	259,936
07 Feb 20	33.30000 -1.18	34.24	33.06	34.08	282,422
06 Feb 20	34.48000 -1.21	36.00	33.50	35.15	448,916
05 Feb 20	35.69000 -0.08	36.61	35.19	36.35	553,393
04 Feb 20	35.77000 +1.85	36.29	34.74	35.05	531,400
03 Feb 20	33.92000 +0.53	34.32	33.50	33.50	230,392
31 Jan 20	33.39000 -1.91	35.38	33.22	34.95	340,395
30 Jan 20	35.30000 +0.51	36.41	34.47	34.96	379,765
29 Jan 20	34.79000 -0.86	36.46	34.71	35.81	284,968
28 Jan 20	35.65000 +0.95	35.88	34.38	35.40	236,751
27 Jan 20	34.70000 -1.66	36.36	34.61	35.50	286,208
24 Jan 20	36.36000 -1.22	37.87	35.91	37.68	225,761
23 Jan 20	37.58000 -0.09	37.79	36.79	37.70	359,647
22 Jan 20	37.67000 -0.13	38.69	37.46	38.37	249,216
21 Jan 20	37.80000 -0.78	38.97	37.49	38.56	292,198
17 Jan 20	38.58000 -0.74	39.68	38.56	39.64	254,921
16 Jan 20	39.32000 +1.29	39.64	38.01	38.91	559,495
15 Jan 20	38.03000 -1.76	39.64	37.69	38.85	961,432
14 Jan 20	39.79000 +8.89	39.83	34.50	35.00	2,335,824
13 Jan 20	30.90000 +0.16	31.15	30.32	30.75	284,645
10 Jan 20	30.74000 -0.60	31.56	30.58	31.47	221,660
09 Jan 20	31.34000 -1.17	32.89	31.25	32.89	295,153
08 Jan 20	32.51000 -0.35	33.07	32.34	32.80	222,645
07 Jan 20	32.86000 +0.29	33.00	31.87	32.68	263,628
06 Jan 20	32.57000 -0.98	33.26	32.37	33.10	205,964
03 Jan 20	33.55000 -0.53	34.00	33.15	33.41	254,231
02 Jan 20	34.08000 +0.81	34.18	33.26	33.90	237,536
31 Dec 19	33.27000 -0.44	33.88	33.10	33.53	424,865
30 Dec 19	33.71000 -0.14	34.10	33.08	33.86	248,989
27 Dec 19	33.85000 -0.50	34.66	33.09	34.47	276,470
26 Dec 19	34.35000 +0.28	34.70	33.93	34.20	227,921
24 Dec 19	34.07000 +0.20	34.10	33.31	33.90	63,916
23 Dec 19	33.87000 +0.00	34.19	33.29	34.00	162,781
20 Dec 19	33.87000 +0.04	34.00	33.12	34.00	992,175
19 Dec 19	33.83000 -0.01	34.00	32.83	34.00	156,434
18 Dec 19	33.84000 +0.07	34.10	33.53	33.97	289,166
17 Dec 19	33.77000 +0.71	33.87	32.80	33.87	342,767
16 Dec 19	33.06000 +0.20	34.25	33.01	33.01	534,268
13 Dec 19	32.86000 -0.38	33.40	32.51	33.03	184,566
12 Dec 19	33.24000 +0.76	33.38	32.17	32.32	270,449
11 Dec 19	32.48000 +0.63	32.84	31.88	31.88	258,929
10 Dec 19	31.85000 +1.02	31.88	30.76	30.92	281,815
09 Dec 19	30.83000 -0.62	31.48	30.78	31.23	120,487
06 Dec 19	31.45000 +0.50	31.79	31.04	31.26	160,721
05 Dec 19	30.95000 -0.09	31.48	30.78	31.06	118,446
04 Dec 19	31.04000 +0.49	31.44	30.70	30.86	166,105
03 Dec 19	30.55000 -0.01	30.56	29.57	30.00	156,098
02 Dec 19	30.56000 -0.99	31.60	30.48	31.60	223,684
29 Nov 19	31.55000 -0.12	32.17	31.11	31.30	131,251
27 Nov 19	31.67000 +0.98	31.87	30.62	30.74	210,459
26 Nov 19	30.69000 +0.08	30.81	30.37	30.54	211,497
25 Nov 19	30.61000 +1.11	30.93	29.61	29.61	320,102
22 Nov 19	29.50000 -1.22	31.00	29.45	30.75	295,509
21 Nov 19	30.72000 -1.02	31.56	30.46	31.56	339,680
20 Nov 19	31.74000 -0.45	32.43	31.58	32.03	237,371
19 Nov 19	32.19000 +0.14	32.49	31.72	32.26	370,129
18 Nov 19	32.05000 -0.26	32.45	31.27	32.30	416,103
15 Nov 19	32.31000 +1.09	32.80	31.59	31.76	572,224
14 Nov 19	31.22000 -0.11	31.68	30.99	31.29	505,888
13 Nov 19	31.33000 +0.12	31.47	30.79	31.02	404,240
12 Nov 19	31.21000 -0.18	31.91	30.81	31.46	514,082
11 Nov 19	31.39000 +0.02	31.50	30.28	30.86	362,288
08 Nov 19	31.37000 -0.20	31.78	29.59	29.84	600,420
07 Nov 19	31.57000 +0.07	32.03	31.06	32.00	614,660
06 Nov 19	31.50000 +0.06	32.55	29.87	32.54	877,045
05 Nov 19	31.44000 +0.46	31.77	30.84	30.89	580,944
04 Nov 19	30.98000 +0.77	31.24	30.10	30.68	394,547
01 Nov 19	30.21000 +1.10	30.72	29.15	29.47	471,949
31 Oct 19	29.11000 -0.11	29.45	28.72	29.40	230,983
30 Oct 19	29.22000 +0.15	29.33	28.40	29.14	181,506
29 Oct 19	29.07000 -0.78	29.94	28.90	29.87	213,670
28 Oct 19	29.85000 +0.10	30.87	29.70	29.96	408,608
25 Oct 19	29.75000 +0.96	29.94	28.56	28.77	523,268
24 Oct 19	28.79000 +2.70	28.90	26.67	27.00	1,212,761
23 Oct 19	26.09000 -0.41	26.27	25.89	26.26	101,384
22 Oct 19	26.50000 +0.22	26.61	26.30	26.30	225,561
21 Oct 19	26.28000 +1.05	26.33	25.52	25.52	166,786
18 Oct 19	25.23000 -0.36	25.82	25.02	25.46	185,152
17 Oct 19	25.59000 +0.45	26.31	25.16	25.64	290,698
16 Oct 19	25.14000 -1.44	26.52	25.01	26.40	269,344
15 Oct 19	26.58000 +1.83	26.80	24.84	24.98	663,924
14 Oct 19	24.75000 +0.64	24.80	24.05	24.05	770,315
11 Oct 19	24.11000 +0.32	24.77	24.10	24.32	207,068
10 Oct 19	23.79000 +0.13	24.17	23.43	23.83	155,669
09 Oct 19	23.66000 +0.34	23.82	22.89	23.77	310,441
08 Oct 19	23.32000 -0.37	23.71	23.08	23.60	193,453
07 Oct 19	23.69000 -0.23	24.39	23.68	23.96	135,549
04 Oct 19	23.92000 +0.40	23.97	23.48	23.52	131,639
03 Oct 19	23.52000 +0.27	23.56	22.63	23.24	119,903
02 Oct 19	23.25000 -0.23	23.52	23.05	23.17	139,255
01 Oct 19	23.48000 -0.70	24.88	23.45	24.34	86,351
30 Sep 19	24.18000 -0.15	24.52	24.05	24.32	174,137
27 Sep 19	24.33000 -0.80	24.97	23.92	24.91	159,538
26 Sep 19	25.13000 -0.01	25.65	24.97	25.06	137,737
25 Sep 19	25.14000 -0.86	25.30	23.76	24.96	320,993
24 Sep 19	26.00000 -0.16	27.38	26.00	26.37	866,846
23 Sep 19	26.15500 +0.25	26.40	25.65	25.66	191,270
20 Sep 19	25.91000 +0.25	26.00	25.39	25.71	301,872
19 Sep 19	25.66000 -0.36	26.29	25.61	26.18	86,444
18 Sep 19	26.02000 +0.09	26.27	25.63	25.91	120,512
17 Sep 19	25.93000 -0.33	26.33	25.36	26.27	283,938
16 Sep 19	26.26000 +0.19	26.42	25.50	25.90	138,268
13 Sep 19	26.07000 +0.11	26.57	25.79	26.07	213,346
12 Sep 19	25.96000 +0.44	26.16	25.33	25.55	247,842
11 Sep 19	25.52000 +0.58	26.04	24.67	24.77	227,366
10 Sep 19	24.94000 +0.92	25.02	23.93	24.14	207,639
09 Sep 19	24.02000 +0.66	24.26	23.41	23.41	208,017
06 Sep 19	23.36000 -0.07	23.65	23.25	23.56	110,016
05 Sep 19	23.43000 +1.47	23.64	22.44	22.44	294,960
04 Sep 19	21.96000 +0.60	22.17	21.71	21.75	111,291
03 Sep 19	21.36000 +0.10	21.54	20.94	21.17	214,048
30 Aug 19	21.26000 +0.08	21.60	20.99	21.50	119,334
29 Aug 19	21.18000 +0.92	21.29	20.50	20.72	162,943
28 Aug 19	20.26000 +0.56	20.45	19.35	19.67	162,039
27 Aug 19	19.70000 -0.62	20.62	19.58	20.57	107,270
26 Aug 19	20.32000 -0.02	20.69	20.25	20.68	72,205
23 Aug 19	20.34000 -0.77	21.16	20.20	20.79	146,552
22 Aug 19	21.11000 -0.24	21.43	20.78	21.41	151,175
21 Aug 19	21.35000 +0.33	21.61	21.23	21.23	93,916
20 Aug 19	21.02000 -0.51	21.48	21.01	21.46	99,776
19 Aug 19	21.53000 +0.13	22.28	21.45	21.87	209,330
16 Aug 19	21.40000 +0.82	21.51	20.52	20.57	195,269
15 Aug 19	20.58000 -0.05	20.83	20.29	20.69	198,891
14 Aug 19	20.63000 -1.06	21.22	20.29	21.07	279,316
13 Aug 19	21.69000 +0.17	22.52	21.15	21.40	171,641
12 Aug 19	21.52000 -0.23	21.65	21.04	21.38	255,722
09 Aug 19	21.75000 -0.47	22.18	21.56	22.05	247,053
08 Aug 19	22.22000 +0.14	22.55	21.75	22.26	191,277
07 Aug 19	22.08000 -0.64	22.79	21.47	21.70	409,498
06 Aug 19	22.72000 +0.27	23.66	22.26	23.11	283,659
05 Aug 19	22.45000 -1.70	23.35	22.25	23.26	237,044
02 Aug 19	24.15000 -0.44	24.33	23.64	24.33	153,860
01 Aug 19	24.59000 -0.62	25.98	24.18	25.28	244,029
31 Jul 19	25.21000 -0.33	25.72	24.84	25.54	368,555
30 Jul 19	25.54000 -0.17	25.79	24.95	25.36	289,417
29 Jul 19	25.71000 -0.36	25.99	25.10	25.99	211,078
26 Jul 19	26.07000 +0.34	26.28	25.57	25.86	161,282
25 Jul 19	25.73000 -1.31	26.90	25.72	26.90	279,006
24 Jul 19	27.04000 +1.40	27.12	25.71	25.71	807,303
23 Jul 19	25.64000 +0.41	25.75	25.31	25.38	230,673
22 Jul 19	25.23000 +0.83	25.34	24.34	24.65	320,294
19 Jul 19	24.40000 -0.14	24.72	24.38	24.55	236,470
18 Jul 19	24.54000 +0.62	24.67	23.88	23.88	347,451
17 Jul 19	23.92000 +0.40	24.10	23.55	23.75	252,276
16 Jul 19	23.52000 -0.47	24.00	23.25	24.00	152,854
15 Jul 19	23.99000 +0.02	24.16	23.56	24.01	299,374
12 Jul 19	23.97000 +0.47	24.05	23.43	23.55	196,290
11 Jul 19	23.50000 -0.33	24.18	23.02	23.84	230,136
10 Jul 19	23.83000 +0.49	24.72	23.32	23.35	462,165
09 Jul 19	23.34000 +0.46	23.37	22.50	22.63	216,408
08 Jul 19	22.88000 -1.51	23.45	22.05	23.15	304,414
05 Jul 19	24.39000 -0.32	24.45	23.90	24.33	130,211
03 Jul 19	24.71000 +0.04	24.75	24.33	24.75	85,141
02 Jul 19	24.67000 -0.24	24.94	23.91	24.77	154,985
01 Jul 19	24.91000 +1.27	24.94	24.30	24.49	316,417
28 Jun 19	23.64000 +0.04	23.98	23.56	23.66	885,346
27 Jun 19	23.60000 +1.13	23.70	22.55	22.55	281,390
26 Jun 19	22.47000 +0.77	22.75	21.96	22.07	217,611
25 Jun 19	21.70000 -0.40	22.26	21.68	22.07	112,919
24 Jun 19	22.10000 -0.63	23.13	22.09	22.56	580,201
21 Jun 19	22.73000 -0.50	23.09	22.41	23.09	360,105
20 Jun 19	23.23000 +0.10	23.76	23.15	23.76	210,301
19 Jun 19	23.13000 +0.40	23.24	22.52	22.73	140,722
18 Jun 19	22.73000 +1.45	23.06	21.62	21.62	372,294
17 Jun 19	21.28000 -0.55	22.02	21.27	21.77	193,271
14 Jun 19	21.83000 -0.58	22.13	21.71	22.11	154,041
13 Jun 19	22.41000 +0.45	22.69	22.12	22.15	192,123
12 Jun 19	21.96000 -0.79	22.59	21.52	22.59	175,256
11 Jun 19	22.75000 -0.36	23.50	22.71	23.45	171,211
10 Jun 19	23.11000 +1.63	23.14	21.16	21.76	261,160
07 Jun 19	21.48000 -0.18	21.95	21.42	21.75	228,772
06 Jun 19	21.66000 +0.00	21.91	21.35	21.56	138,366
05 Jun 19	21.66000 -0.39	22.10	21.26	22.10	160,044
04 Jun 19	22.05000 +1.35	22.09	20.92	21.09	130,647
03 Jun 19	20.70000 -0.40	21.29	20.52	21.27	200,950
31 May 19	21.10000 -0.68	21.54	21.04	21.38	138,926
30 May 19	21.78000 +0.03	22.38	21.69	21.82	170,203
29 May 19	21.75000 +0.06	22.03	21.45	21.45	131,187
28 May 19	21.69000 +0.24	21.97	21.36	21.48	199,516
24 May 19	21.45000 -0.08	21.90	21.34	21.69	125,965
23 May 19	21.53000 -1.16	22.45	21.28	22.21	300,444
22 May 19	22.69000 -0.26	23.01	22.60	22.74	182,471
21 May 19	22.95000 +0.11	23.45	22.86	23.08	343,466
20 May 19	22.84000 -0.38	23.45	22.47	22.77	423,713
17 May 19	23.22000 -0.05	24.13	22.57	22.98	192,236
16 May 19	23.27000 -0.03	23.54	22.99	23.54	328,441
15 May 19	23.30000 +0.74	23.42	22.19	22.46	212,022
14 May 19	22.56000 +0.24	22.70	21.81	22.49	317,420
13 May 19	22.32000 -1.24	22.95	22.04	22.83	264,237
10 May 19	23.56000 +0.55	23.60	22.56	23.00	265,283
09 May 19	23.01000 -0.61	23.50	22.44	22.99	329,170
08 May 19	23.62000 -1.36	25.08	22.60	22.63	676,712
07 May 19	24.98000 -0.74	25.56	24.61	25.38	269,769
06 May 19	25.72000 -0.38	25.86	24.82	25.17	260,014
03 May 19	26.10000 +1.24	26.10	24.95	25.05	363,679
02 May 19	24.86000 -0.18	25.60	24.51	24.89	255,354
01 May 19	25.04000 -0.14	25.60	25.02	25.45	408,691
30 Apr 19	25.18000 +0.09	25.60	24.83	25.10	294,682
29 Apr 19	25.09000 -0.13	25.48	24.98	25.22	228,099
26 Apr 19	25.22000 +0.25	25.23	23.92	24.67	269,005
25 Apr 19	24.97000 -0.35	25.74	24.71	25.62	260,986
24 Apr 19	25.32000 +0.45	25.88	24.76	24.88	365,939
23 Apr 19	24.87000 -0.19	25.30	24.86	25.14	255,767
22 Apr 19	25.06000 -0.25	25.39	24.89	25.20	214,221
18 Apr 19	25.31000 +0.16	25.46	24.76	25.08	263,667
17 Apr 19	25.15000 +0.39	25.24	24.65	25.07	236,996
16 Apr 19	24.76000 +0.24	25.19	24.52	24.52	300,219
15 Apr 19	24.52000 -0.04	24.66	24.06	24.52	194,332
12 Apr 19	24.56000 +0.01	25.00	24.53	24.65	198,265
11 Apr 19	24.55000 +0.21	24.61	24.23	24.39	202,705
10 Apr 19	24.34000 +0.30	24.52	23.93	24.04	265,838
09 Apr 19	24.04000 -0.40	24.50	23.93	24.30	190,883
08 Apr 19	24.44000 +0.06	24.65	23.85	24.23	301,479
05 Apr 19	24.38000 +0.42	24.46	24.04	24.04	209,023
04 Apr 19	23.96000 +0.23	24.16	23.72	23.73	252,000
03 Apr 19	23.73000 +0.43	24.34	23.57	23.65	262,684
02 Apr 19	23.30000 -0.04	23.53	22.89	23.34	353,765
01 Apr 19	23.34000 +0.76	23.84	22.87	22.87	373,610
29 Mar 19	22.58000 +0.66	22.87	21.87	22.00	476,357
28 Mar 19	21.92000 +0.06	22.30	21.56	21.92	254,758
27 Mar 19	21.86000 +0.14	22.04	21.61	21.73	272,396
26 Mar 19	21.72000 -0.22	22.23	21.42	22.08	260,718
25 Mar 19	21.94000 -0.09	22.14	21.54	21.95	233,307
22 Mar 19	22.03000 -0.83	22.80	22.01	22.76	274,664
21 Mar 19	22.86000 +0.86	22.99	21.90	21.90	560,457
20 Mar 19	22.00000 -0.30	22.58	21.92	22.31	305,519
19 Mar 19	22.30000 +0.34	22.59	21.89	22.07	376,649
18 Mar 19	21.96000 +0.07	22.09	21.55	21.86	353,073
15 Mar 19	21.89000 +1.33	22.25	20.72	20.72	761,517
14 Mar 19	20.56000 +0.31	21.11	20.27	20.27	328,695
13 Mar 19	20.25000 -0.46	20.78	20.17	20.78	266,810
12 Mar 19	20.71000 +0.12	21.06	20.17	20.65	240,017
11 Mar 19	20.59000 +1.39	20.74	19.39	19.40	343,247
08 Mar 19	19.20000 +0.20	19.71	18.62	18.98	316,390
07 Mar 19	19.00000 -1.43	20.39	18.81	20.39	479,385
06 Mar 19	20.43000 -0.78	21.20	20.43	21.20	506,100
05 Mar 19	21.21000 -0.19	21.58	21.14	21.36	215,300
04 Mar 19	21.40000 +0.30	21.45	20.36	21.07	390,948
01 Mar 19	21.10000 +0.13	21.42	20.97	21.07	155,369
28 Feb 19	20.97000 -0.57	21.56	20.89	21.39	417,944
27 Feb 19	21.54000 -0.14	21.62	21.24	21.56	198,015
26 Feb 19	21.68000 +0.00	21.94	21.40	21.55	199,890
25 Feb 19	21.68000 +0.05	21.99	21.38	21.80	289,353
22 Feb 19	21.63000 +0.34	21.66	21.00	21.29	283,796
21 Feb 19	21.29000 -0.42	21.86	21.21	21.66	219,905
20 Feb 19	21.71000 +0.20	21.91	21.02	21.38	463,586
19 Feb 19	21.51000 -0.30	22.09	21.43	21.78	317,845
15 Feb 19	21.81000 +0.16	21.84	21.37	21.73	410,062
14 Feb 19	21.65000 +0.42	22.00	21.23	21.23	492,092
13 Feb 19	21.23000 -0.52	22.00	21.15	21.87	507,665
12 Feb 19	21.75000 +0.20	22.20	21.45	21.78	311,564
11 Feb 19	21.55000 -0.21	21.99	21.28	21.93	457,510
08 Feb 19	21.76000 +0.78	21.83	20.10	20.67	703,377
07 Feb 19	20.98000 -0.38	22.47	20.26	20.84	1,178,528
06 Feb 19	21.36000 +0.09	22.48	20.86	21.37	931,376
05 Feb 19	21.27000 +0.69	21.33	20.53	20.53	505,074
04 Feb 19	20.58000 -0.26	21.20	20.49	20.82	515,587
01 Feb 19	20.84000 +0.27	21.17	20.31	20.56	389,636
31 Jan 19	20.57000 +0.27	20.81	19.87	20.27	414,225
30 Jan 19	20.30000 +0.53	20.47	19.67	20.01	370,662
29 Jan 19	19.77000 +0.04	19.99	19.30	19.67	371,027
28 Jan 19	19.73000 -0.50	20.76	19.52	19.52	447,030
25 Jan 19	20.23000 +0.98	20.38	19.27	19.42	443,370
24 Jan 19	19.25000 +1.31	19.86	18.32	18.32	481,286
23 Jan 19	17.94000 -0.21	18.44	17.68	18.29	276,513
22 Jan 19	18.15000 -1.15	19.25	17.95	19.25	629,357
18 Jan 19	19.30000 +0.26	19.60	18.92	19.06	337,961
17 Jan 19	19.04000 +0.49	19.04	18.20	18.47	397,881
16 Jan 19	18.55000 +0.54	18.73	17.98	18.07	339,930
15 Jan 19	18.01000 +0.13	18.15	17.32	17.92	315,321
14 Jan 19	17.88000 -0.50	18.34	17.78	18.14	342,004
11 Jan 19	18.38000 -0.08	18.89	18.10	18.34	262,027
10 Jan 19	18.46000 +0.34	18.70	17.88	17.94	334,861
09 Jan 19	18.12000 +1.34	18.30	16.90	16.90	406,016
08 Jan 19	16.78000 -0.49	17.41	16.54	17.41	361,489
07 Jan 19	17.27000 +0.33	17.39	16.53	16.94	344,045
04 Jan 19	16.94000 +0.61	17.25	16.37	16.69	419,750
03 Jan 19	16.33000 -0.46	16.75	16.05	16.43	383,776
02 Jan 19	16.79000 +0.49	17.02	15.96	15.96	270,348
31 Dec 18	16.30000 +0.36	16.36	15.77	16.13	304,083
28 Dec 18	15.94000 +0.27	16.39	15.36	15.67	395,636
27 Dec 18	15.67000 +0.06	16.15	15.09	15.33	467,636
26 Dec 18	15.61000 +1.01	15.64	14.25	14.75	524,124
24 Dec 18	14.60000 +0.09	15.38	14.23	14.23	381,905
21 Dec 18	14.51000 -1.32	16.36	14.43	16.06	1,054,421
20 Dec 18	15.83000 +0.09	16.58	15.42	15.67	554,827
19 Dec 18	15.74000 -1.34	17.43	15.40	16.95	554,421
18 Dec 18	17.08000 +0.46	17.49	16.88	16.88	321,958
17 Dec 18	16.62000 +0.12	17.15	16.10	16.50	334,960
14 Dec 18	16.50000 -0.06	16.83	16.23	16.23	337,648
13 Dec 18	16.56000 -0.09	17.11	16.44	16.82	255,207
12 Dec 18	16.65000 +0.48	17.08	16.35	16.53	264,572
11 Dec 18	16.17000 -0.26	16.94	15.95	16.77	355,128
10 Dec 18	16.43000 -0.36	16.90	16.16	16.77	442,512
07 Dec 18	16.79000 -0.58	17.54	16.79	17.34	326,940
06 Dec 18	17.37000 +0.15	17.37	16.56	16.81	320,409
04 Dec 18	17.22000 -1.19	18.29	17.22	18.29	553,557
03 Dec 18	18.41000 +0.21	19.14	17.65	18.99	731,086
30 Nov 18	18.20000 +0.35	18.24	17.60	17.75	504,825
29 Nov 18	17.85000 +0.34	17.93	17.26	17.42	421,228
28 Nov 18	17.51000 +0.35	17.58	17.02	17.36	419,512
27 Nov 18	17.16000 +0.07	17.54	16.87	16.87	410,794
26 Nov 18	17.09000 +0.41	17.30	16.66	16.91	369,216
23 Nov 18	16.68000 -0.25	17.01	16.52	16.70	208,311
21 Nov 18	16.93000 +0.45	17.35	16.59	16.69	416,145
20 Nov 18	16.48000 -0.02	17.39	15.76	15.84	755,647
19 Nov 18	16.50000 -0.26	16.83	16.27	16.65	394,493
16 Nov 18	16.76000 -0.03	17.08	16.05	16.29	683,311
15 Nov 18	16.79000 +0.53	16.79	15.82	16.11	515,432
14 Nov 18	16.26000 +0.18	16.78	16.03	16.78	735,198
13 Nov 18	16.08000 +0.67	16.32	15.45	15.46	602,942
12 Nov 18	15.41000 -0.59	15.79	15.10	15.79	625,811
09 Nov 18	16.00000 -0.70	16.80	15.61	16.68	636,561
08 Nov 18	16.70000 +0.67	16.93	16.03	16.04	1,297,380
07 Nov 18	16.03000 -3.25	17.60	15.89	16.37	2,724,169
06 Nov 18	19.28000 -0.18	19.89	19.03	19.24	779,751
05 Nov 18	19.46000 +0.05	19.51	18.60	19.41	463,177
02 Nov 18	19.41000 +0.31	19.49	18.51	19.03	572,433
01 Nov 18	19.10000 +1.35	19.36	17.74	17.89	637,103
31 Oct 18	17.75000 +0.75	17.97	16.85	17.41	685,844
30 Oct 18	17.00000 +1.45	17.02	15.54	15.54	414,422
29 Oct 18	15.55000 -0.69	16.67	15.21	16.54	425,094
26 Oct 18	16.24000 -0.07	16.95	15.77	15.93	511,140
25 Oct 18	16.31000 +0.56	16.59	15.67	15.99	389,963
24 Oct 18	15.75000 -1.07	16.75	15.75	16.64	469,815
23 Oct 18	16.82000 +0.06	16.96	15.81	16.34	607,720
22 Oct 18	16.76000 -0.25	17.25	16.42	17.17	606,273
19 Oct 18	17.01000 -0.65	18.23	16.91	17.75	595,748
18 Oct 18	17.66000 -1.02	18.55	17.49	18.55	685,376
17 Oct 18	18.68000 +0.37	19.96	18.58	18.87	895,906
16 Oct 18	18.31000 +0.60	18.41	17.92	17.92	560,611
15 Oct 18	17.71000 -0.53	18.26	17.70	18.10	523,525
12 Oct 18	18.24000 -0.01	19.07	17.91	18.77	555,719
11 Oct 18	18.25000 +0.01	19.00	18.03	18.03	1,031,426
10 Oct 18	18.24000 -0.53	18.93	18.04	18.49	1,299,669
09 Oct 18	18.77000 -1.06	20.00	18.66	19.80	760,440
08 Oct 18	19.83000 +0.05	20.19	19.53	19.74	593,220
05 Oct 18	19.78000 -0.47	20.56	19.61	20.29	442,421
04 Oct 18	20.25000 -0.64	20.70	19.86	20.69	525,475
03 Oct 18	20.89000 +0.15	21.25	20.63	20.94	348,292
02 Oct 18	20.74000 +0.13	21.16	20.58	20.58	448,834
01 Oct 18	20.61000 +0.19	20.93	20.26	20.60	674,756
28 Sep 18	20.42000 +0.36	20.85	20.00	20.00	467,341
27 Sep 18	20.06000 +0.08	20.55	19.99	20.11	586,971
26 Sep 18	19.98000 -0.27	20.50	19.93	20.10	529,340
25 Sep 18	20.25000 -0.79	21.01	20.22	20.91	608,662
24 Sep 18	21.04000 -0.27	21.32	20.63	21.20	669,040
21 Sep 18	21.31000 -0.20	21.56	20.86	21.25	1,081,331
20 Sep 18	21.51000 -0.21	21.85	20.84	21.85	772,511
19 Sep 18	21.72000 -0.48	22.38	21.57	22.28	376,396
18 Sep 18	22.20000 +0.33	22.25	21.69	21.91	352,504
17 Sep 18	21.87000 -0.44	22.40	21.43	22.21	503,531
14 Sep 18	22.31000 +0.05	22.74	22.28	22.30	447,168
13 Sep 18	22.26000 +0.52	22.41	21.79	21.97	495,838
12 Sep 18	21.74000 -0.64	22.00	21.25	22.00	927,593
11 Sep 18	22.38000 -0.02	22.47	21.97	22.18	597,524
10 Sep 18	22.40000 +0.40	22.60	21.85	22.14	996,346
07 Sep 18	22.00000 -0.20	22.38	21.29	21.98	1,277,805
06 Sep 18	22.20000 -2.88	24.88	22.10	24.88	1,923,430
05 Sep 18	25.08000 -0.11	25.20	24.41	25.10	575,722
04 Sep 18	25.19000 -0.74	25.93	24.87	25.80	695,537
31 Aug 18	25.93000 +0.18	26.25	25.56	25.92	495,181
30 Aug 18	25.75000 -0.05	26.03	25.12	25.77	818,616
29 Aug 18	25.80000 +0.55	25.80	24.95	25.30	1,216,291
28 Aug 18	25.25000 +1.00	25.48	24.14	24.37	1,453,478
27 Aug 18	24.25000 +0.09	24.62	23.98	24.22	1,334,607
24 Aug 18	24.16000 +2.05	24.75	23.66	23.98	8,215,731
23 Aug 18	22.11000 -0.23	22.46	22.00	22.24	478,362
22 Aug 18	22.34000 -0.43	22.90	22.21	22.56	617,947
21 Aug 18	22.77000 +0.59	23.47	22.00	22.24	737,452
20 Aug 18	22.18000 +0.87	22.37	21.42	21.64	607,135
17 Aug 18	21.31000 -0.60	21.78	20.56	21.25	760,541
16 Aug 18	21.91000 +0.44	22.11	21.65	21.66	444,712
15 Aug 18	21.47000 -1.25	22.50	21.43	22.45	547,906
14 Aug 18	22.72000 +0.23	23.12	22.53	22.80	530,670
13 Aug 18	22.49000 -0.21	23.09	22.33	22.73	407,644
10 Aug 18	22.70000 -0.08	23.08	22.25	22.50	644,544
09 Aug 18	22.78000 -1.10	23.73	22.72	23.73	787,504
08 Aug 18	23.88000 +2.08	24.00	21.50	21.51	2,076,599
07 Aug 18	21.80000 -0.37	22.30	21.51	22.21	934,335
06 Aug 18	22.17000 +0.22	22.25	21.50	22.06	422,536
03 Aug 18	21.95000 +0.49	22.16	21.42	21.54	827,733
02 Aug 18	21.46000 -0.12	21.84	21.00	21.00	617,305
01 Aug 18	21.58000 +0.58	21.61	20.74	21.11	856,846
31 Jul 18	21.00000 +1.18	21.06	19.89	19.89	856,194
30 Jul 18	19.82000 -1.17	21.00	19.34	20.79	1,636,095
27 Jul 18	20.99000 +1.78	21.10	19.66	20.00	1,438,976
26 Jul 18	19.21000 +0.22	19.52	18.76	18.85	803,856
25 Jul 18	18.99000 -1.27	20.30	18.95	20.17	1,259,888
24 Jul 18	20.26000 -0.27	21.25	20.18	20.61	639,739
23 Jul 18	20.53000 -0.19	20.70	19.77	20.69	771,671
20 Jul 18	20.72000 +0.08	20.94	20.46	20.53	432,704
19 Jul 18	20.64000 +0.18	20.84	20.05	20.27	666,033
18 Jul 18	20.46000 -0.30	21.30	20.12	21.13	1,050,172
17 Jul 18	20.76000 +0.45	20.91	20.02	20.30	737,064
16 Jul 18	20.31000 -0.30	20.75	20.25	20.54	638,762
13 Jul 18	20.61000 -0.44	21.50	20.59	21.15	716,423
12 Jul 18	21.05000 +0.00	21.54	20.89	21.16	887,130
11 Jul 18	21.05000 -1.09	22.09	21.05	22.00	986,641
10 Jul 18	22.14000 -0.70	23.18	22.08	22.93	950,783
09 Jul 18	22.84000 +0.86	22.90	21.50	22.37	869,744
06 Jul 18	21.98000 +0.59	22.00	20.98	21.37	810,863
05 Jul 18	21.39000 +1.18	21.59	20.32	20.32	1,062,224
03 Jul 18	20.21000 -1.12	21.79	20.17	21.27	768,535
02 Jul 18	21.33000 +0.11	21.48	20.77	21.10	724,884
29 Jun 18	21.22000 +0.69	21.64	20.86	20.86	529,490
28 Jun 18	20.53000 -0.18	20.69	19.92	20.57	999,809
27 Jun 18	20.71000 -0.85	21.97	20.40	21.63	956,196
26 Jun 18	21.56000 +0.37	21.98	21.31	21.33	571,826
25 Jun 18	21.19000 -1.01	21.84	21.02	21.77	1,108,970
22 Jun 18	22.20000 -0.64	22.98	21.68	22.88	2,265,744
21 Jun 18	22.84000 -0.13	23.50	22.70	23.20	613,252
20 Jun 18	22.97000 +0.16	23.25	22.40	22.90	856,742
19 Jun 18	22.81000 -0.07	22.91	22.05	22.35	693,826
18 Jun 18	22.88000 -0.03	23.00	22.19	22.85	994,812
15 Jun 18	22.91000 -0.45	23.60	22.80	23.16	740,095
14 Jun 18	23.36000 -0.64	24.37	23.30	24.05	1,145,098
13 Jun 18	24.00000 +0.01	24.38	23.65	23.89	789,816
12 Jun 18	23.99000 +0.16	24.10	23.56	23.83	868,659
11 Jun 18	23.83000 -0.13	24.28	23.36	24.09	892,286
08 Jun 18	23.96000 -0.27	24.12	23.69	23.75	920,869
07 Jun 18	24.23000 -1.51	25.00	23.15	25.00	2,692,193
06 Jun 18	25.74000 -0.49	26.53	25.42	26.20	656,146
05 Jun 18	26.23000 +0.05	27.06	26.02	26.30	1,098,402
04 Jun 18	26.18000 -0.07	26.55	25.77	26.31	988,730
01 Jun 18	26.25000 +1.37	26.27	25.06	25.27	1,348,942
31 May 18	24.88000 +0.45	25.84	24.75	25.18	1,512,740
30 May 18	24.43000 -0.22	25.33	24.28	25.01	1,324,436
29 May 18	24.65000 -0.23	25.10	24.28	24.50	572,503
25 May 18	24.88000 +0.06	25.35	24.58	24.68	572,616
24 May 18	24.82000 +0.47	24.84	24.11	24.36	555,398
23 May 18	24.35000 -0.17	24.67	23.68	24.14	816,858
22 May 18	24.52000 +0.22	25.47	24.43	24.85	944,376
21 May 18	24.30000 -0.02	25.33	23.75	25.01	1,419,975
18 May 18	24.32000 -2.25	25.75	24.27	25.74	1,727,808
17 May 18	26.57000 -0.41	27.32	26.31	26.86	671,197
16 May 18	26.98000 +0.87	27.28	26.13	26.13	754,883
15 May 18	26.11000 -0.67	26.59	25.76	26.42	798,716
14 May 18	26.78000 +0.76	27.26	26.38	26.43	887,644
11 May 18	26.02000 -0.17	27.48	25.92	26.03	1,242,683
10 May 18	26.19000 -0.06	26.69	25.63	26.58	1,191,151
09 May 18	26.25000 +2.32	26.67	25.25	25.50	2,370,485
08 May 18	23.93000 +0.13	24.17	23.50	23.86	916,555
07 May 18	23.80000 +0.06	24.11	23.35	23.79	815,534
04 May 18	23.74000 +1.23	24.06	22.03	22.31	1,067,202
03 May 18	22.51000 +0.30	22.62	21.83	22.02	662,287
02 May 18	22.21000 -0.26	22.90	22.16	22.41	727,019
01 May 18	22.47000 +0.37	22.52	21.52	22.02	895,282
30 Apr 18	22.10000 +0.27	22.46	21.65	21.65	638,316
27 Apr 18	21.83000 -1.32	23.53	21.73	23.33	1,005,723
26 Apr 18	23.15000 +1.85	23.55	22.01	22.05	1,491,940
25 Apr 18	21.30000 +0.32	21.47	20.11	20.98	1,004,222
24 Apr 18	20.98000 -0.79	22.24	20.61	21.89	1,034,816
23 Apr 18	21.77000 -0.71	22.69	21.61	22.61	753,451
20 Apr 18	22.48000 +0.56	22.61	22.01	22.01	833,761
19 Apr 18	21.91500 -2.31	24.14	21.51	23.85	2,402,595
18 Apr 18	24.23000 -2.21	25.98	24.07	25.98	1,733,738
17 Apr 18	26.44000 +0.65	26.60	25.82	25.98	998,072
16 Apr 18	25.79000 +0.10	26.18	25.21	25.93	568,613
13 Apr 18	25.69000 -0.06	25.99	25.14	25.86	591,295
12 Apr 18	25.75000 +1.21	25.78	24.65	24.91	795,194
11 Apr 18	24.54000 -0.35	25.45	24.33	24.54	660,471
10 Apr 18	24.89000 +1.18	25.15	24.14	24.30	819,740
09 Apr 18	23.71000 +0.47	25.09	23.38	23.52	728,699
06 Apr 18	23.24000 -0.43	23.74	22.82	23.00	643,600
05 Apr 18	23.67000 -0.29	24.94	23.46	24.26	896,710
04 Apr 18	23.96000 +0.32	24.07	22.20	22.35	1,057,959
03 Apr 18	23.64000 +0.51	23.95	23.04	23.40	863,415
02 Apr 18	23.13000 -1.08	24.14	22.93	23.88	1,100,607
29 Mar 18	24.21000 +0.95	24.73	23.01	23.57	1,242,045
28 Mar 18	23.26000 -1.24	24.60	23.07	24.25	1,315,765
27 Mar 18	24.50000 -1.65	26.60	24.25	26.48	1,312,715
26 Mar 18	26.15000 +1.43	26.22	24.73	25.68	1,192,125
23 Mar 18	24.72000 -2.05	27.19	24.45	26.61	1,920,059
22 Mar 18	26.77000 -1.17	28.26	26.73	27.34	875,097
21 Mar 18	27.94000 +0.58	28.50	27.16	27.39	1,340,408
20 Mar 18	27.36000 +0.04	27.75	27.05	27.22	765,620
19 Mar 18	27.32000 -0.32	27.50	26.20	27.00	934,530
16 Mar 18	27.64000 +0.96	27.84	26.33	26.63	1,010,847
15 Mar 18	26.68000 -0.49	27.47	26.31	27.25	1,135,980
14 Mar 18	27.17000 -1.71	28.30	26.32	28.07	3,183,144
13 Mar 18	28.88000 -0.80	30.50	28.70	30.00	1,398,489
12 Mar 18	29.68000 +0.69	30.00	28.40	29.45	1,081,239
09 Mar 18	28.99000 +1.44	29.83	27.84	27.84	1,348,893
08 Mar 18	27.55000 +0.02	27.92	27.27	27.60	520,942
07 Mar 18	27.53000 -0.31	28.16	27.18	27.31	919,994
06 Mar 18	27.84000 +2.54	28.46	25.45	25.45	1,782,630
05 Mar 18	25.30000 +0.00	25.47	24.80	24.90	1,046,815
02 Mar 18	25.30000 +0.17	25.55	24.11	24.34	1,155,169
01 Mar 18	25.13000 -0.71	25.97	24.73	25.81	1,343,121
28 Feb 18	25.84000 +0.32	26.26	25.38	25.75	987,290
27 Feb 18	25.52000 -0.77	26.51	25.50	26.29	1,357,873
26 Feb 18	26.29000 +0.54	26.45	25.22	25.95	1,049,133
23 Feb 18	25.75000 +1.69	25.85	23.94	24.05	1,375,777
22 Feb 18	24.06000 -0.66	24.50	23.56	24.22	1,397,506
21 Feb 18	24.72000 -0.80	25.80	24.62	25.69	1,380,593
20 Feb 18	25.52000 +0.35	25.90	24.77	24.85	1,121,668
16 Feb 18	25.17000 +0.28	26.40	24.77	25.61	2,725,340
15 Feb 18	24.89000 +0.91	24.94	23.08	24.19	2,024,970
14 Feb 18	23.98000 +0.99	24.19	22.41	22.50	1,842,559
13 Feb 18	22.99000 -0.24	24.94	22.48	24.34	3,304,029
12 Feb 18	23.23000 +1.89	23.44	21.38	22.00	2,526,103
09 Feb 18	21.34000 -0.67	23.40	20.30	22.79	4,349,764
08 Feb 18	22.01000 -4.36	27.90	21.33	27.02	5,448,876
07 Feb 18	26.37000 -1.56	28.28	26.03	27.81	1,942,346
06 Feb 18	27.93000 +1.12	27.95	25.80	26.10	1,835,210
05 Feb 18	26.81000 -1.69	29.55	26.60	27.75	1,672,333
02 Feb 18	28.50000 -2.05	30.26	27.60	30.15	1,900,038
01 Feb 18	30.55000 -1.37	31.90	29.65	31.37	1,270,018
31 Jan 18	31.92000 -0.30	33.58	31.66	33.53	990,420
30 Jan 18	32.22000 -1.09	32.81	31.32	32.55	793,669
29 Jan 18	33.31000 -0.70	34.50	32.68	34.00	1,193,360
26 Jan 18	34.01000 +1.86	34.02	32.31	32.42	1,393,831
25 Jan 18	32.15000 -1.06	34.05	32.08	33.97	1,033,119
24 Jan 18	33.21000 -1.14	34.35	30.81	34.35	1,942,294
23 Jan 18	34.35000 +0.33	34.55	33.13	34.37	981,460
22 Jan 18	34.02000 +1.63	34.79	32.10	32.56	1,997,530
19 Jan 18	32.39000 -0.36	33.37	31.72	33.31	1,551,197
18 Jan 18	32.75000 +2.09	33.57	30.61	31.00	2,680,488
17 Jan 18	30.66000 +5.06	30.86	27.15	27.28	3,823,571
16 Jan 18	25.60000 +0.86	25.75	24.87	24.88	873,528
12 Jan 18	24.74000 -0.44	25.59	24.73	25.18	982,670
11 Jan 18	25.18000 -0.23	25.61	24.71	25.40	654,805
10 Jan 18	25.41000 -0.73	25.90	24.26	25.82	1,632,840
09 Jan 18	26.14000 -0.16	26.80	25.06	26.45	1,053,789
08 Jan 18	26.30000 -1.20	27.58	25.82	27.50	1,237,607
05 Jan 18	27.50000 +1.69	27.65	25.90	26.02	1,195,762
04 Jan 18	25.81000 -0.63	26.90	25.54	26.82	908,581
03 Jan 18	26.44000 +0.54	26.64	25.84	26.00	814,677
02 Jan 18	25.90000 +1.30	25.94	24.60	24.95	728,810
29 Dec 17	24.60000 -0.11	25.76	24.57	24.74	857,540
28 Dec 17	24.71000 -0.04	24.95	24.24	24.72	480,049
27 Dec 17	24.75000 +0.53	24.96	24.00	24.20	483,258
26 Dec 17	24.22000 -0.85	24.93	23.74	24.93	753,180
22 Dec 17	25.07000 +0.28	25.30	24.01	24.79	518,746
21 Dec 17	24.79000 -0.96	25.88	24.28	25.86	746,241
20 Dec 17	25.75000 +0.17	27.36	25.40	26.41	1,064,432
19 Dec 17	25.58000 +0.25	26.22	25.18	25.28	694,293
18 Dec 17	25.33000 +0.15	25.75	24.81	25.72	748,573
15 Dec 17	25.18000 +1.35	25.44	23.67	24.03	900,447
14 Dec 17	23.83000 +0.12	24.48	23.51	23.72	719,548
13 Dec 17	23.71000 +0.07	24.65	23.61	23.76	997,746
12 Dec 17	23.64000 -0.93	24.43	23.26	24.43	921,623
11 Dec 17	24.57000 -0.03	25.20	23.80	24.75	793,511
08 Dec 17	24.60000 -0.62	25.96	24.53	25.74	1,715,518
07 Dec 17	25.22000 +1.17	25.79	24.14	24.41	1,014,073
06 Dec 17	24.05000 +0.35	24.32	23.26	23.39	1,064,004
05 Dec 17	23.70000 +0.09	24.86	23.25	23.35	1,101,949
04 Dec 17	23.61000 -2.86	27.49	23.46	26.80	2,546,578
01 Dec 17	26.47000 -1.94	28.12	25.34	28.05	2,704,678
30 Nov 17	28.41000 +0.40	28.91	27.67	28.40	1,561,193
29 Nov 17	28.01000 -2.35	30.97	26.90	30.56	2,737,404
28 Nov 17	30.36000 +0.20	31.01	29.70	30.64	1,040,823
27 Nov 17	30.16000 +1.10	30.73	28.65	28.96	1,602,660
24 Nov 17	29.06000 -0.46	30.09	28.63	29.51	771,257
22 Nov 17	29.52000 -2.83	32.99	29.27	32.95	2,539,902
21 Nov 17	32.35000 +2.12	32.47	30.53	30.85	1,705,449
20 Nov 17	30.23000 +2.10	30.41	28.38	28.43	1,531,754
17 Nov 17	28.13000 -0.68	29.45	27.15	29.35	1,970,805
16 Nov 17	28.81000 +1.99	29.11	27.05	27.05	1,396,359
15 Nov 17	26.82000 -0.61	27.72	26.10	26.50	856,759
14 Nov 17	27.43000 -1.55	29.51	26.20	29.51	1,831,785
13 Nov 17	28.98000 +1.00	29.45	26.07	27.52	2,005,573
10 Nov 17	27.98000 -1.84	30.98	27.84	29.59	1,587,242
09 Nov 17	29.82000 -0.63	30.31	29.15	30.00	819,134
08 Nov 17	30.45000 -0.60	31.05	29.75	31.01	723,953
07 Nov 17	31.05000 +0.03	31.56	30.52	31.20	677,937
06 Nov 17	31.02000 +1.25	31.26	29.79	29.80	702,088
03 Nov 17	29.77000 +0.86	30.59	29.25	29.25	752,171
02 Nov 17	28.91000 +0.33	29.93	28.19	28.34	754,825
01 Nov 17	28.58000 -2.61	31.79	26.30	31.50	1,694,714
31 Oct 17	31.19000 +0.24	32.25	30.75	31.00	658,980
30 Oct 17	30.95000 -0.13	31.74	30.40	30.79	542,511
27 Oct 17	31.08000 -0.12	31.69	29.27	31.55	1,086,771
26 Oct 17	31.20000 -0.85	32.44	30.54	31.91	1,098,912
25 Oct 17	32.05000 -1.31	33.44	31.13	33.25	1,574,048
24 Oct 17	33.36000 -0.94	35.00	33.27	34.70	1,008,138
23 Oct 17	34.30000 +0.44	35.50	34.00	34.50	893,941
20 Oct 17	33.86000 +0.52	35.51	33.78	33.94	883,258
19 Oct 17	33.34000 -0.77	33.90	30.60	33.30	1,184,578
18 Oct 17	34.11000 +0.98	34.70	32.78	33.84	901,670
17 Oct 17	33.13000 +0.24	33.30	32.68	32.76	632,748
16 Oct 17	32.89000 +0.22	33.94	32.75	33.61	1,029,281
13 Oct 17	32.67000 +1.33	33.06	31.20	31.60	1,145,801
12 Oct 17	31.34000 +1.14	31.37	29.76	30.09	877,913
11 Oct 17	30.20000 +0.15	31.68	29.10	30.25	1,505,657
10 Oct 17	30.05000 +3.14	30.34	28.24	28.46	2,275,005
09 Oct 17	26.91000 +0.50	27.72	26.61	26.61	591,875
06 Oct 17	26.41000 +0.17	26.75	25.80	26.23	361,013
05 Oct 17	26.24000 +0.05	26.80	25.80	26.20	392,501
04 Oct 17	26.19000 -1.10	27.10	26.15	27.10	483,834
03 Oct 17	27.29000 -0.47	28.10	26.76	28.06	589,159
02 Oct 17	27.76000 +0.96	28.36	26.81	27.50	910,838
29 Sep 17	26.80000 +0.06	27.32	26.21	27.14	653,594
28 Sep 17	26.74000 +1.14	27.21	25.54	25.71	805,285
27 Sep 17	25.60000 +1.85	25.88	24.27	24.32	892,854
26 Sep 17	23.75000 +0.02	24.35	23.38	23.89	542,485
25 Sep 17	23.73000 -0.96	24.85	23.00	24.84	473,908
22 Sep 17	24.69000 +0.76	24.85	23.51	23.62	243,181
21 Sep 17	23.93000 -0.80	24.73	23.44	24.73	421,319
20 Sep 17	24.73000 -0.30	25.10	24.10	25.10	342,005
19 Sep 17	25.03000 +0.19	25.31	24.62	25.00	324,038
18 Sep 17	24.84000 +0.51	25.15	24.41	24.56	679,129
15 Sep 17	24.33000 -0.33	24.90	24.10	24.61	824,908
14 Sep 17	24.66000 +0.60	24.90	23.68	23.89	478,700
13 Sep 17	24.06000 +0.41	24.21	23.31	23.48	472,322
12 Sep 17	23.65000 +0.03	23.84	23.05	23.66	297,577
11 Sep 17	23.62000 +1.05	23.74	22.87	22.87	383,141
08 Sep 17	22.57000 -0.58	23.33	22.43	22.91	331,038
07 Sep 17	23.15000 +0.62	23.16	22.30	22.69	266,644
06 Sep 17	22.53000 +0.12	22.83	22.01	22.50	248,881
05 Sep 17	22.41000 -0.69	23.26	22.01	23.13	669,869
01 Sep 17	23.10000 +0.22	23.33	22.58	23.04	375,417
31 Aug 17	22.88000 +0.34	23.08	22.55	22.82	755,370
30 Aug 17	22.54000 +1.35	22.75	21.25	21.25	1,171,736
29 Aug 17	21.19000 +1.04	21.20	19.80	19.85	631,228
28 Aug 17	20.15000 +0.27	20.15	19.60	19.92	612,835
25 Aug 17	19.88000 -0.03	20.02	19.60	20.00	466,059
24 Aug 17	19.91000 +0.10	20.17	19.83	20.00	339,146
23 Aug 17	19.81000 +0.06	19.89	19.31	19.44	292,293
22 Aug 17	19.75000 +0.44	19.83	19.25	19.35	333,720
21 Aug 17	19.31000 -1.05	20.49	19.17	20.30	474,745
18 Aug 17	20.36000 +1.27	20.51	19.07	19.07	831,071
17 Aug 17	19.09000 -0.73	19.87	19.05	19.78	461,597
16 Aug 17	19.82000 +0.05	20.02	19.51	19.80	435,486
15 Aug 17	19.77000 +0.17	20.27	19.61	19.88	717,205
14 Aug 17	19.60000 +0.18	19.89	19.21	19.65	971,602
11 Aug 17	19.42000 +1.39	19.88	17.86	18.51	1,727,490
10 Aug 17	18.03000 -1.22	19.30	17.76	18.97	1,383,412
09 Aug 17	19.25000 -0.13	19.38	18.96	19.33	705,878
08 Aug 17	19.38000 +0.05	19.83	19.23	19.33	666,805
07 Aug 17	19.33000 +0.46	19.52	18.82	19.05	929,629
04 Aug 17	18.87000 -0.35	19.47	18.81	19.25	939,024
03 Aug 17	19.22000 -0.10	19.48	18.76	19.15	3,652,593
02 Aug 17	19.32000 -1.35	21.22	19.30	20.33	1,270,954
01 Aug 17	20.67000 -2.31	21.95	20.11	21.51	1,781,766
31 Jul 17	22.98000 -0.05	23.68	22.91	23.37	476,466
28 Jul 17	23.03000 +1.54	23.25	21.81	22.50	806,383
27 Jul 17	21.49000 -1.90	23.86	21.09	23.70	1,029,639
26 Jul 17	23.39000 +0.43	23.57	22.92	23.06	331,960
25 Jul 17	22.96000 -0.34	23.40	22.63	23.35	294,644
24 Jul 17	23.29500 +0.56	23.43	22.82	22.82	402,362
21 Jul 17	22.74000 -0.48	23.27	22.40	23.23	395,652
20 Jul 17	23.22000 -0.48	24.00	22.90	24.00	363,157
19 Jul 17	23.70000 +0.93	24.30	23.02	23.05	1,215,596
18 Jul 17	22.77000 +0.66	22.85	22.00	22.28	642,079
17 Jul 17	22.11000 +0.44	22.40	21.40	21.76	444,251
14 Jul 17	21.67000 +0.14	21.74	21.25	21.60	315,915
13 Jul 17	21.53000 +0.24	22.25	21.14	21.31	649,584
12 Jul 17	21.29000 +0.49	21.45	20.90	21.32	663,839
11 Jul 17	20.80000 -0.32	21.70	20.51	21.12	763,785
10 Jul 17	21.12000 +0.88	21.30	20.06	20.21	674,639
07 Jul 17	20.24000 +0.81	20.34	19.52	19.52	535,834
06 Jul 17	19.43000 -0.95	20.30	19.26	20.18	585,587
05 Jul 17	20.38000 +0.39	20.44	19.83	20.23	408,531
03 Jul 17	19.99000 -0.17	20.74	19.72	20.27	282,508
30 Jun 17	20.16000 -1.04	21.65	20.08	21.00	860,188
29 Jun 17	21.20000 -1.43	22.58	20.60	22.50	799,896
28 Jun 17	22.63000 +0.42	22.89	21.38	22.02	550,920
27 Jun 17	22.21000 -1.28	23.48	22.08	23.37	750,868
26 Jun 17	23.49000 +0.14	24.50	23.40	23.84	899,579
23 Jun 17	23.35000 +0.74	23.37	22.53	22.61	1,399,681
22 Jun 17	22.61000 -0.64	23.39	22.27	23.24	680,814
21 Jun 17	23.25000 -0.05	23.58	23.00	23.39	427,020
20 Jun 17	23.30000 -0.61	24.54	23.13	24.37	531,605
19 Jun 17	23.91000 +1.00	24.20	23.15	23.36	830,805
16 Jun 17	22.91000 +0.38	23.08	22.00	22.50	776,955
15 Jun 17	22.53000 -0.05	22.98	21.38	21.59	760,113
14 Jun 17	22.58000 -0.75	23.64	22.00	23.61	892,144
13 Jun 17	23.33000 +0.49	24.44	23.03	23.93	1,174,241
12 Jun 17	22.84000 -1.89	24.34	21.51	24.27	2,626,910
09 Jun 17	24.73000 -3.15	29.73	23.66	28.45	2,153,076
08 Jun 17	27.88000 +1.64	27.95	26.43	26.51	762,112
07 Jun 17	26.24000 +0.68	26.49	25.30	25.70	557,438
06 Jun 17	25.56000 -0.08	26.75	25.17	25.78	1,162,672
05 Jun 17	25.64000 +1.86	25.68	24.13	24.21	1,512,513
02 Jun 17	23.78000 +0.47	24.08	22.95	23.75	715,957
01 Jun 17	23.31000 -0.17	23.97	23.00	23.50	610,133
31 May 17	23.48000 -0.76	24.99	22.90	24.36	854,178
30 May 17	24.24000 +0.95	24.94	23.01	23.29	1,332,138
26 May 17	23.29000 +0.17	23.49	22.60	23.12	253,542
25 May 17	23.12000 -0.20	23.68	22.72	23.57	509,616
24 May 17	23.32000 +0.16	23.89	22.85	23.44	1,082,288
23 May 17	23.16000 +0.77	23.90	21.70	22.53	1,662,107
22 May 17	22.39000 +2.04	22.40	20.55	20.85	1,357,142
19 May 17	20.35000 +0.60	20.50	19.86	19.94	688,622
18 May 17	19.75000 +0.01	20.01	19.49	19.59	731,081
17 May 17	19.74000 -0.24	20.05	19.54	19.55	512,134
16 May 17	19.98000 -0.27	20.67	19.37	20.26	370,465
15 May 17	20.25000 +0.02	20.98	20.05	20.50	713,170
12 May 17	20.23000 -0.77	20.74	19.62	19.72	828,219
11 May 17	21.00000 -0.03	21.38	20.55	21.29	655,591
10 May 17	21.03000 +0.68	21.30	20.37	20.60	711,625
09 May 17	20.35000 +0.44	20.44	19.64	20.44	422,639
08 May 17	19.91000 +0.61	20.24	19.42	19.74	679,799
05 May 17	19.30000 +0.38	19.50	18.31	18.70	552,427
04 May 17	18.92000 -0.33	19.29	18.82	19.21	262,900
03 May 17	19.25000 -0.46	19.80	18.71	19.80	600,410
02 May 17	19.71000 +0.18	20.13	19.32	19.73	567,783
01 May 17	19.53000 +0.13	19.74	19.23	19.68	890,506
28 Apr 17	19.40000 +0.01	19.82	19.30	19.50	1,173,177
27 Apr 17	19.39000 -0.99	20.17	18.70	20.00	4,739,072
26 Apr 17	20.38000 -0.52	21.40	20.08	21.05	312,989
25 Apr 17	20.90000 +1.97	21.45	19.08	19.50	722,015
24 Apr 17	18.93000 +0.57	18.99	18.05	18.53	156,381
21 Apr 17	18.36000 -0.29	18.80	18.30	18.74	59,829
20 Apr 17	18.65000 +0.40	19.00	18.30	18.33	97,352
19 Apr 17	18.25000 +0.78	18.34	17.72	17.76	185,642
18 Apr 17	17.47000 +0.28	17.48	17.00	17.00	74,874
17 Apr 17	17.19000 +0.05	17.30	16.82	17.08	140,371
13 Apr 17	17.14000 -0.88	18.09	17.11	18.04	198,917
12 Apr 17	18.02000 -0.33	18.49	17.81	18.49	116,731
11 Apr 17	18.35000 -0.21	18.83	17.98	18.68	142,704
10 Apr 17	18.56000 -0.97	19.54	18.41	19.44	159,210
07 Apr 17	19.53000 +0.09	19.65	19.11	19.35	99,233
06 Apr 17	19.44000 +0.91	19.48	18.32	18.44	230,360
05 Apr 17	18.53000 -1.30	19.98	18.18	19.92	345,541
04 Apr 17	19.83000 +0.08	19.95	19.54	19.69	128,760
03 Apr 17	19.75000 -0.08	20.37	19.27	20.28	509,314
31 Mar 17	19.83000 +0.94	20.20	18.89	18.99	1,252,512
30 Mar 17	18.89000 +0.86	18.95	18.10	18.10	140,450
29 Mar 17	18.03000 +0.12	18.15	17.67	17.81	133,060
28 Mar 17	17.91000 +0.05	18.07	17.75	17.81	113,892
27 Mar 17	17.86000 -0.36	18.20	17.76	17.81	165,306
24 Mar 17	18.22000 +0.25	18.51	18.10	18.12	59,381
23 Mar 17	17.97000 -0.27	18.33	17.84	18.33	96,896
22 Mar 17	18.24000 -0.13	19.01	17.80	18.18	115,145
21 Mar 17	18.37000 -0.67	19.22	18.16	19.10	200,319
20 Mar 17	19.04000 +0.09	19.44	18.88	19.24	120,817
17 Mar 17	18.95000 -0.05	19.36	18.66	19.00	449,778
16 Mar 17	19.00000 +0.25	19.00	18.30	18.80	116,609
15 Mar 17	18.75000 +0.54	19.00	18.15	18.15	112,169
14 Mar 17	18.21000 -0.27	18.70	18.01	18.62	68,735
13 Mar 17	18.48000 +1.17	18.60	17.32	17.45	181,004
10 Mar 17	17.31000 -0.61	18.23	17.07	17.92	161,822
09 Mar 17	17.92000 +0.41	18.10	17.36	17.62	177,988
08 Mar 17	17.51000 -1.26	19.00	17.04	19.00	337,287
07 Mar 17	18.77000 -0.32	19.24	18.59	19.24	149,299
06 Mar 17	19.09000 +0.35	19.30	18.26	18.69	265,255
03 Mar 17	18.74000 +0.30	18.75	18.11	18.26	81,947
02 Mar 17	18.44000 -0.48	19.00	18.15	18.67	88,603
01 Mar 17	18.92000 +0.13	19.25	18.61	19.14	274,594
28 Feb 17	18.79000 +0.40	19.00	18.18	18.40	144,871
27 Feb 17	18.39000 +0.73	18.41	17.59	17.59	84,422
24 Feb 17	17.66000 +0.00	17.87	17.19	17.39	83,275
23 Feb 17	17.66000 -0.11	18.22	17.60	18.02	168,087
22 Feb 17	17.77000 +0.44	17.82	17.33	17.35	126,344
21 Feb 17	17.33000 +0.06	17.48	17.20	17.48	74,450
17 Feb 17	17.27000 +0.14	17.45	17.06	17.10	139,843
16 Feb 17	17.13000 -0.17	17.49	17.01	17.39	141,260
15 Feb 17	17.30000 +0.50	17.38	16.68	16.88	174,074
14 Feb 17	16.80000 +0.42	17.10	16.40	16.41	298,682
13 Feb 17	16.38000 -0.66	17.35	16.35	17.35	429,886
10 Feb 17	17.04000 +0.33	17.80	16.58	17.75	569,743
09 Feb 17	16.71000 +0.16	17.24	16.57	16.60	238,828
08 Feb 17	16.55000 -0.08	16.78	16.48	16.65	80,509
07 Feb 17	16.63000 +0.19	16.73	16.43	16.61	79,279
06 Feb 17	16.44000 -0.36	17.13	16.27	16.83	66,364
03 Feb 17	16.80000 +0.24	17.14	16.08	16.85	222,959
02 Feb 17	16.56000 +0.92	16.74	15.43	15.48	273,318
01 Feb 17	15.64000 +0.20	15.72	15.21	15.50	99,335
31 Jan 17	15.44000 -0.28	15.77	15.02	15.75	157,876
30 Jan 17	15.72000 -0.05	15.80	14.98	15.80	90,486
27 Jan 17	15.77000 +0.16	15.92	15.44	15.44	110,573
26 Jan 17	15.61000 -0.08	15.75	15.30	15.68	82,198
25 Jan 17	15.69000 -0.19	16.25	15.51	15.95	79,776
24 Jan 17	15.88000 +0.39	15.93	15.29	15.67	149,662
23 Jan 17	15.49000 -0.39	16.16	15.30	15.80	158,912
20 Jan 17	15.88000 +0.38	16.16	15.22	15.74	198,848
19 Jan 17	15.50000 +0.05	15.87	15.07	15.50	138,037
18 Jan 17	15.45000 +1.15	15.48	14.45	14.53	215,587
17 Jan 17	14.30000 +0.12	14.53	14.02	14.22	94,037
13 Jan 17	14.18000 -0.20	14.50	14.10	14.38	201,089
12 Jan 17	14.38000 +0.62	14.71	12.72	13.88	438,887
11 Jan 17	13.76000 +0.36	14.95	13.51	14.73	517,044
10 Jan 17	13.40000 -0.60	14.25	13.06	14.23	168,189
09 Jan 17	14.00000 +0.90	14.00	13.25	13.33	254,306
06 Jan 17	13.10000 -0.11	13.97	12.97	13.30	290,624
05 Jan 17	13.21000 +0.12	13.50	12.57	13.31	214,908
04 Jan 17	13.09000 +1.54	13.41	11.50	11.93	385,641
03 Jan 17	11.55000 +0.73	11.55	10.81	11.02	497,269
30 Dec 16	10.82000 +0.29	10.90	10.42	10.79	49,518
29 Dec 16	10.53000 -0.21	10.88	10.15	10.80	220,571
28 Dec 16	10.74000 -0.21	11.05	10.41	11.00	129,789
27 Dec 16	10.95000 +0.20	10.95	10.58	10.87	90,272
23 Dec 16	10.75000 -0.08	11.00	10.65	10.88	29,636
22 Dec 16	10.83000 +0.13	11.00	10.68	10.72	41,003
21 Dec 16	10.70000 +0.10	10.89	10.45	10.89	167,352
20 Dec 16	10.60000 -0.36	11.11	10.60	11.07	35,806
19 Dec 16	10.96000 +0.02	11.04	10.86	10.98	27,303
16 Dec 16	10.94000 -0.18	11.08	10.70	11.08	129,663
15 Dec 16	11.12000 +0.92	11.12	10.20	10.20	115,910
14 Dec 16	10.20000 -0.43	10.98	10.05	10.48	129,335
13 Dec 16	10.63000 +0.19	10.96	10.26	10.26	146,244
12 Dec 16	10.44000 +0.67	10.45	9.81	9.95	132,510
09 Dec 16	9.77000 +0.00	11.23	9.76	10.25	2,296,748

Ichor Holdings Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	42.23000 -1.69	43.54	41.01	42.90	894,055
19 Oct 26	43.92000 +1.81	45.30	43.51	44.77	958,085
16 Oct 26	42.11000 -4.54	46.64	41.91	45.62	1,744,542
15 Oct 26	46.65000 -1.21	47.48	43.05	45.65	1,137,247
14 Oct 26	47.86000 -3.71	50.56	46.96	50.02	1,144,176
13 Oct 26	51.57000 -2.81	53.70	50.43	52.47	1,115,232
12 Oct 26	54.38000 -5.53	58.61	53.90	58.55	729,885
09 Oct 26	59.91000 +1.08	61.03	58.31	60.99	343,636
08 Oct 26	58.83000 -2.04	61.63	57.62	59.05	592,751
07 Oct 26	60.87000 -1.57	61.67	59.92	60.00	530,201
06 Oct 26	62.44000 -0.89	65.00	62.10	64.57	606,163
05 Oct 26	63.33000 +0.41	64.59	61.00	62.50	740,555
02 Oct 26	62.92000 +0.44	65.93	62.22	65.01	751,820
01 Oct 26	62.48000 +0.62	63.72	60.65	61.92	649,508
30 Sep 26	61.86000 +2.10	62.49	60.00	60.53	1,014,527
29 Sep 26	59.76000 +0.34	61.50	58.84	60.78	664,361
28 Sep 26	59.42000 +1.48	59.75	56.50	57.99	613,852
25 Sep 26	57.94000 +1.47	58.15	56.00	57.62	381,267
24 Sep 26	56.47000 -1.93	57.49	54.88	56.88	598,252
23 Sep 26	58.40000 +0.96	58.54	55.00	56.58	621,803
22 Sep 26	57.44000 +1.30	57.62	55.11	55.43	814,085
21 Sep 26	56.14000 +1.34	56.60	54.65	56.60	723,196
18 Sep 26	54.80000 +1.84	54.87	53.23	54.14	1,467,258
17 Sep 26	52.95500 +1.54	54.19	52.59	53.50	591,626
16 Sep 26	51.42000 +0.33	52.87	50.36	52.11	581,385
15 Sep 26	51.09000 -0.29	52.49	50.02	52.49	607,774
14 Sep 26	51.38000 -5.97	53.79	51.15	52.10	713,619
11 Sep 26	57.35000 +1.58	58.13	56.63	57.51	458,679
10 Sep 26	55.77000 -2.11	57.24	55.20	55.51	564,308
09 Sep 26	57.88000 -0.29	58.96	56.98	57.24	561,351
08 Sep 26	58.17000 +1.79	59.00	56.50	58.34	650,577
04 Sep 26	56.38000 +3.56	56.78	54.19	54.45	692,786
03 Sep 26	52.82000 +0.19	52.88	49.80	51.85	640,427
02 Sep 26	52.63000 +0.87	53.04	50.50	51.86	600,239
01 Sep 26	51.76000 -1.81	53.31	50.91	52.55	736,953
31 Aug 26	53.57000 -1.88	55.97	52.41	55.75	935,892
28 Aug 26	55.44500 -3.65	58.99	55.04	58.66	594,629
27 Aug 26	59.09000 +1.47	60.20	57.55	59.60	491,853
26 Aug 26	57.62000 +0.51	58.19	55.70	57.35	476,989
25 Aug 26	57.11000 +0.20	59.31	56.67	59.12	401,314
24 Aug 26	56.91000 -3.29	59.21	56.07	58.98	608,024
21 Aug 26	60.20000 +1.33	60.80	57.38	59.91	553,738
20 Aug 26	58.87000 -2.34	61.11	58.29	60.44	739,711
19 Aug 26	61.21000 -4.87	67.61	60.50	67.61	794,938
18 Aug 26	66.08000 -5.79	68.79	64.63	67.53	781,281
17 Aug 26	71.87000 +0.82	73.75	70.80	72.16	733,685
14 Aug 26	71.05000 -0.14	72.13	68.75	69.69	472,992
13 Aug 26	71.19000 +2.00	73.20	69.14	69.19	501,977
12 Aug 26	69.19000 +1.68	72.00	69.12	72.00	699,296
11 Aug 26	67.51000 +2.74	68.34	65.25	67.56	491,206
10 Aug 26	64.77000 -3.55	70.71	64.66	70.17	1,060,798
07 Aug 26	68.32000 +2.99	69.25	64.62	67.55	835,099
06 Aug 26	65.33000 -0.26	68.28	63.03	64.51	925,632
05 Aug 26	65.59000 -5.68	70.89	65.51	70.01	1,320,626
04 Aug 26	71.27000 -8.96	76.81	69.03	76.18	2,471,473
03 Aug 26	80.23000 +4.96	82.79	71.78	73.52	1,404,213
31 Jul 26	75.27000 +0.30	83.18	75.17	80.80	1,224,206
30 Jul 26	74.97000 +12.72	75.11	69.09	70.69	838,350
29 Jul 26	62.25000 -5.85	68.56	61.75	67.37	985,710
28 Jul 26	68.10000 -10.20	73.36	65.54	72.47	1,474,675
27 Jul 26	78.30000 -8.25	87.59	73.95	86.55	1,285,122
24 Jul 26	86.55000 -7.47	94.00	85.01	92.91	494,690
23 Jul 26	94.02000 -1.31	98.39	92.03	93.83	548,198
22 Jul 26	95.33000 -0.52	98.57	91.11	91.49	629,278
21 Jul 26	95.85000 +12.16	96.19	88.23	89.10	672,105
20 Jul 26	83.69000 +0.82	86.72	81.49	84.82	834,351
17 Jul 26	82.87000 -0.87	84.76	77.32	79.01	1,521,236
16 Jul 26	83.74000 -9.43	92.43	82.48	88.10	817,256
15 Jul 26	93.17000 -1.68	99.40	86.80	98.24	792,277
14 Jul 26	94.85000 +4.44	97.50	92.21	97.17	955,192
13 Jul 26	90.41000 -9.89	96.93	90.26	96.00	829,170
10 Jul 26	100.30000 +3.86	101.00	92.85	95.14	880,251
09 Jul 26	96.44000 +7.63	100.81	95.19	100.52	974,525
08 Jul 26	88.81000 +3.80	89.33	81.61	83.76	1,714,647
07 Jul 26	85.01000 -10.66	89.73	82.47	89.43	1,220,057
06 Jul 26	95.67000 -2.55	105.87	95.36	103.95	1,033,939
02 Jul 26	98.22000 -13.55	113.21	95.42	113.21	1,897,879
01 Jul 26	111.77000 -0.51	113.58	101.32	105.23	2,501,226
30 Jun 26	112.28000 +6.82	113.53	105.83	106.50	1,229,444
29 Jun 26	105.46000 +11.46	105.60	90.98	91.57	1,092,351
26 Jun 26	94.00000 -1.03	94.39	87.50	89.51	3,418,432
25 Jun 26	95.03000 +5.65	97.40	89.28	97.40	1,127,034
24 Jun 26	89.38000 -2.82	93.40	86.58	93.21	859,061
23 Jun 26	92.20000 -7.41	93.84	88.22	89.98	809,002
22 Jun 26	99.61000 +1.00	101.65	94.50	101.00	1,218,260
18 Jun 26	98.61000 +9.16	99.60	94.84	96.22	1,731,962
17 Jun 26	89.45000 +3.68	93.81	88.19	88.82	1,107,249
16 Jun 26	85.77000 -3.70	91.00	85.63	88.17	927,784
15 Jun 26	89.47000 +2.67	92.56	88.27	91.07	1,236,412
12 Jun 26	86.80000 +2.76	88.10	82.25	84.63	1,125,968
11 Jun 26	84.04000 +11.87	84.59	72.84	74.61	1,294,330
10 Jun 26	72.17000 +0.57	80.74	69.00	69.67	1,728,288
09 Jun 26	71.60000 +4.85	77.19	67.00	69.43	1,179,530
08 Jun 26	66.75000 +3.84	68.39	64.33	67.06	698,034
05 Jun 26	62.91000 -8.15	68.50	62.44	68.18	804,227
04 Jun 26	71.06000 -1.39	72.25	67.37	69.50	905,029
03 Jun 26	72.45000 -2.50	76.35	72.14	75.90	696,441
02 Jun 26	74.95000 +4.94	76.63	70.41	71.86	2,829,492
01 Jun 26	70.01000 -1.51	71.41	68.50	69.43	1,019,288
29 May 26	71.52000 +1.37	73.00	68.10	70.70	1,208,246
28 May 26	70.15000 -3.59	73.25	66.74	72.97	889,814
27 May 26	73.74000 +1.01	76.66	71.10	75.38	928,743
26 May 26	72.73000 +3.77	73.20	68.00	72.48	1,718,804
22 May 26	68.96000 +3.64	69.25	66.03	67.64	1,109,317
21 May 26	65.32000 -0.44	66.75	64.26	65.76	585,562
20 May 26	65.76000 +1.18	67.64	64.79	66.74	725,552
19 May 26	64.58000 -2.02	65.88	62.17	63.90	1,530,206
18 May 26	66.60000 -6.67	74.45	66.13	74.45	1,369,926
15 May 26	73.27000 -1.24	73.96	68.23	69.37	880,623
14 May 26	74.51000 +0.19	75.01	73.00	74.00	510,170
13 May 26	74.31500 +1.04	76.39	71.25	75.56	770,596
12 May 26	73.28000 -3.67	75.00	70.20	73.58	974,390
11 May 26	76.95000 +2.53	78.00	73.75	76.01	1,080,986
08 May 26	74.42000 +3.19	75.35	71.53	74.67	1,064,765
07 May 26	71.23000 -1.28	72.76	67.77	72.72	1,196,094
06 May 26	72.51000 +4.74	72.56	66.46	68.29	1,205,201
05 May 26	67.77000 -1.95	67.80	56.60	61.00	2,691,297
04 May 26	69.72000 +5.30	69.76	64.75	68.11	2,273,253
01 May 26	64.42000 -1.55	66.00	63.00	65.55	714,730
30 Apr 26	65.97000 +2.24	66.04	63.40	64.70	695,829
29 Apr 26	63.73000 -2.81	68.50	62.76	68.05	810,756
28 Apr 26	66.54000 -4.14	70.39	62.14	66.47	1,031,946
27 Apr 26	70.68000 -0.25	71.20	65.92	70.86	1,007,680
24 Apr 26	70.93000 +2.52	72.87	67.25	70.99	677,493
23 Apr 26	68.41000 +2.89	70.10	65.44	65.90	957,722
22 Apr 26	65.52000 +1.00	67.10	63.33	66.42	508,921
21 Apr 26	64.52000 +0.06	66.64	63.76	64.80	626,255
20 Apr 26	64.46000 -1.29	67.76	64.35	65.65	717,985
17 Apr 26	65.75000 +2.07	66.79	63.51	65.54	581,216
16 Apr 26	63.68000 -0.65	65.40	62.70	63.99	788,166
15 Apr 26	64.33000 +0.32	64.43	61.20	62.78	808,592
14 Apr 26	64.01000 +3.54	65.58	60.50	62.85	1,177,284
13 Apr 26	60.47000 +2.97	61.16	58.00	58.75	769,589
10 Apr 26	57.50000 +2.29	58.24	54.58	56.40	668,384
09 Apr 26	55.21000 +2.54	55.80	52.66	53.05	624,389
08 Apr 26	52.67000 +3.82	55.50	51.37	53.24	851,911
07 Apr 26	48.85000 +1.09	49.39	46.69	47.71	545,596
06 Apr 26	47.76000 -0.36	48.90	46.67	48.48	314,040
02 Apr 26	48.12000 +0.31	49.76	44.43	44.46	320,999
01 Apr 26	47.81000 +1.20	50.12	47.44	48.04	648,776
31 Mar 26	46.61000 +4.49	46.67	43.14	43.74	664,140
30 Mar 26	42.12000 -3.11	46.47	41.58	46.47	664,806
27 Mar 26	45.23000 -0.22	46.38	44.50	44.70	512,112
26 Mar 26	45.45000 -5.71	49.24	45.29	49.24	719,517
25 Mar 26	51.16000 +0.01	52.90	50.01	51.80	526,620
24 Mar 26	51.15000 +2.38	52.51	48.10	48.11	760,383
23 Mar 26	48.77000 +1.94	50.22	47.92	48.71	582,606
20 Mar 26	46.83000 -4.29	51.50	46.73	51.01	1,185,569
19 Mar 26	51.12000 +4.31	51.98	43.36	44.51	772,804
18 Mar 26	46.81000 -0.81	48.12	45.22	47.45	540,722
17 Mar 26	47.62000 +5.03	49.59	45.10	45.15	937,627
16 Mar 26	42.59000 +1.16	44.10	42.01	42.93	635,602
13 Mar 26	41.43000 -0.21	43.44	41.20	42.16	471,187
12 Mar 26	41.64000 -3.19	44.11	41.06	43.99	573,086
11 Mar 26	44.83000 +1.38	44.93	42.50	42.80	527,978
10 Mar 26	43.45000 +1.72	45.32	41.40	41.40	528,013
09 Mar 26	41.73000 +1.71	42.14	38.42	39.41	670,093
06 Mar 26	40.02000 -4.27	44.00	38.88	41.90	1,120,612
05 Mar 26	44.29000 -2.36	46.83	42.31	45.56	649,091
04 Mar 26	46.65000 +1.16	47.80	44.58	46.94	761,085
03 Mar 26	45.49000 -3.09	46.21	43.92	44.86	546,670
02 Mar 26	48.58000 +1.03	48.81	45.36	45.38	659,314
27 Feb 26	47.55000 +0.65	47.89	44.09	45.46	1,338,513
26 Feb 26	46.90000 -5.51	52.41	45.75	52.41	1,237,173
25 Feb 26	52.41000 -1.17	55.00	51.56	54.74	1,119,611
24 Feb 26	53.58000 +2.49	55.33	50.68	51.20	1,073,263
23 Feb 26	51.09000 +0.74	51.16	49.00	49.88	841,049
20 Feb 26	50.35000 +2.51	50.50	47.30	47.66	1,020,232
19 Feb 26	47.84000 +0.00	47.92	44.91	47.02	530,429
18 Feb 26	47.84000 +0.77	48.59	44.72	46.62	786,930
17 Feb 26	47.07000 +0.30	47.73	43.53	45.62	1,157,385
13 Feb 26	46.77000 +2.84	46.95	43.80	43.86	1,359,142
12 Feb 26	43.93000 -3.66	47.99	43.61	47.83	1,701,050
11 Feb 26	47.59000 +2.32	48.72	45.00	46.00	1,976,049
10 Feb 26	45.27000 +11.16	47.46	40.39	42.22	5,409,502
09 Feb 26	34.11000 +1.96	34.94	32.03	32.25	1,397,701
06 Feb 26	32.15000 +3.63	32.24	29.19	29.49	925,167
05 Feb 26	28.52000 +0.51	28.68	27.25	27.71	1,083,794
04 Feb 26	28.01000 -2.37	31.54	27.03	30.33	1,007,496
03 Feb 26	30.38000 -0.75	32.15	29.48	31.87	599,098
02 Feb 26	31.13000 +0.79	31.53	29.27	29.93	661,567
30 Jan 26	30.34000 -3.15	33.07	29.78	33.07	945,899
29 Jan 26	33.49000 +2.61	33.50	31.01	31.12	1,055,417
28 Jan 26	30.88000 -0.12	31.62	30.37	31.61	887,737
27 Jan 26	31.00000 +0.41	31.32	28.60	29.84	960,525
26 Jan 26	30.59000 -0.83	31.93	30.49	31.40	616,493
23 Jan 26	31.42000 -1.65	32.92	30.84	32.87	779,687
22 Jan 26	33.07000 -0.21	34.37	31.98	34.37	579,632
21 Jan 26	33.28000 +2.71	33.41	30.98	31.68	1,033,336
20 Jan 26	30.57000 +0.79	31.61	29.25	29.71	1,028,360
16 Jan 26	29.78000 +0.96	29.99	28.77	29.48	785,537
15 Jan 26	28.82000 +0.90	31.43	28.76	29.59	1,920,255
14 Jan 26	27.92000 +1.79	29.86	26.00	26.14	2,027,414
13 Jan 26	26.13000 +1.48	27.39	25.00	25.20	1,264,510
12 Jan 26	24.65000 +0.88	24.81	22.50	23.21	708,333
09 Jan 26	23.77000 +1.22	24.00	22.32	22.85	626,533
08 Jan 26	22.55000 -1.06	23.22	21.44	23.13	1,234,401
07 Jan 26	23.61000 +0.82	24.34	22.00	22.42	1,259,038
06 Jan 26	22.79000 +1.85	22.86	21.18	21.23	835,548
05 Jan 26	20.94000 +0.53	22.03	20.82	20.99	684,097
02 Jan 26	20.41000 +1.98	20.58	19.01	19.19	757,617
31 Dec 25	18.43000 -0.55	19.03	18.35	19.00	301,170
30 Dec 25	18.98000 -0.02	19.37	18.87	19.17	502,038
29 Dec 25	19.00000 +0.05	19.19	18.32	18.62	320,458
26 Dec 25	18.95000 +0.12	19.23	18.58	18.86	278,830
24 Dec 25	18.83000 +0.28	18.99	18.53	18.72	218,076
23 Dec 25	18.55000 +0.18	18.87	18.28	18.29	422,455
22 Dec 25	18.37000 +0.75	18.42	17.67	18.03	546,702
19 Dec 25	17.62000 +0.38	17.73	17.41	17.45	636,947
18 Dec 25	17.24000 +0.54	17.53	16.95	17.12	528,445
17 Dec 25	16.70000 -0.86	17.73	16.60	17.65	525,408
16 Dec 25	17.56000 -0.17	17.84	17.26	17.49	443,583
15 Dec 25	17.73000 -0.09	18.07	17.37	18.00	571,711
12 Dec 25	17.82000 -0.87	18.61	17.55	18.51	592,259
11 Dec 25	18.69000 +0.15	18.99	18.02	18.39	698,297
10 Dec 25	18.54000 +0.58	18.69	17.85	17.98	759,082
09 Dec 25	17.96000 +0.29	18.08	17.14	17.35	433,789
08 Dec 25	17.67000 +0.06	18.70	17.56	18.13	668,614
05 Dec 25	17.61000 +0.22	17.92	17.41	17.44	563,204
04 Dec 25	17.39000 -0.16	17.50	17.04	17.22	587,828
03 Dec 25	17.55000 +0.94	17.69	16.44	16.67	833,944
02 Dec 25	16.61000 +0.07	16.97	16.41	16.72	680,173
01 Dec 25	16.54000 -0.26	16.89	16.27	16.50	663,762
28 Nov 25	16.80000 +0.10	16.96	16.60	16.60	236,790
26 Nov 25	16.70000 +0.49	16.95	16.24	16.42	647,652
25 Nov 25	16.21000 +0.91	16.30	15.22	15.45	572,393
24 Nov 25	15.30000 +0.46	15.43	14.75	14.86	550,536
21 Nov 25	14.84000 +0.59	15.41	14.23	14.37	1,133,558
20 Nov 25	14.25000 -0.69	15.64	14.19	15.46	999,434
19 Nov 25	14.94000 +0.40	15.35	14.66	14.73	657,633
18 Nov 25	14.54000 +0.25	14.99	14.29	14.29	643,268
17 Nov 25	14.29000 -0.35	14.85	14.07	14.33	863,080
14 Nov 25	14.64000 -0.24	14.97	14.09	14.09	717,050
13 Nov 25	14.88000 -1.26	16.22	14.63	16.14	1,132,151
12 Nov 25	16.14000 +0.93	17.86	16.12	16.75	1,286,844
11 Nov 25	15.21000 -0.21	15.89	15.04	15.53	677,168
10 Nov 25	15.42000 +0.45	15.58	15.00	15.43	764,335
07 Nov 25	14.97000 -0.12	15.02	14.06	14.69	1,353,571
06 Nov 25	15.09000 -1.61	17.01	15.06	17.01	1,279,704
05 Nov 25	16.70000 +0.98	16.92	15.59	15.80	1,486,874
04 Nov 25	15.72500 -7.19	17.38	15.27	16.71	3,917,798
03 Nov 25	22.92000 +0.24	23.30	22.12	22.89	831,420
31 Oct 25	22.68000 -0.13	23.39	22.29	22.90	648,650
30 Oct 25	22.81000 -0.76	24.15	22.59	23.46	733,819
29 Oct 25	23.57000 +0.94	23.85	22.47	23.10	756,494
28 Oct 25	22.63000 -0.83	23.34	22.32	23.34	624,969
27 Oct 25	23.45500 +0.99	23.64	22.74	22.96	713,274
24 Oct 25	22.47000 +0.37	23.48	22.38	22.59	713,461
23 Oct 25	22.10000 +1.05	22.24	20.73	20.73	567,895
22 Oct 25	21.05000 -1.48	22.68	20.58	22.13	797,268
21 Oct 25	22.53000 -0.05	22.99	22.47	22.90	685,674
20 Oct 25	22.58000 +0.59	23.17	22.34	22.41	825,761
17 Oct 25	21.99000 -0.74	22.44	21.72	21.95	763,918
16 Oct 25	22.73000 -0.57	23.94	22.22	23.75	1,236,454
15 Oct 25	23.30000 +2.88	23.35	21.27	21.39	1,455,571
14 Oct 25	20.42000 -0.05	20.83	19.30	19.61	812,666
13 Oct 25	20.47000 +2.18	20.58	19.06	19.24	783,779
10 Oct 25	18.29000 -1.63	20.08	18.24	19.97	1,063,757
09 Oct 25	19.92000 +0.31	20.14	19.25	19.61	668,010
08 Oct 25	19.61000 +0.88	19.66	18.74	18.85	675,634
07 Oct 25	18.73000 -1.33	20.47	18.66	20.47	846,131
06 Oct 25	20.06000 -0.62	21.46	20.00	21.24	740,176
03 Oct 25	20.68000 +0.17	21.14	20.50	20.60	909,314
02 Oct 25	20.51000 +0.70	20.90	20.04	20.20	1,499,705
01 Oct 25	19.81000 +2.29	19.87	17.33	17.47	1,266,678
30 Sep 25	17.52000 +0.34	17.60	17.07	17.20	675,065
29 Sep 25	17.18000 -0.10	17.67	17.05	17.65	646,871
26 Sep 25	17.28000 +0.30	17.58	16.52	16.81	904,934
25 Sep 25	16.98000 -0.70	17.36	16.60	17.31	1,107,306
24 Sep 25	17.68000 -0.68	18.30	17.40	18.15	1,079,386
23 Sep 25	18.36000 -0.52	19.75	18.33	19.29	1,199,381
22 Sep 25	18.88000 +0.44	19.15	18.47	18.47	1,456,639
19 Sep 25	18.44000 +0.42	18.73	17.56	18.20	1,681,363
18 Sep 25	18.02000 +1.54	18.04	16.81	17.29	2,564,524
17 Sep 25	16.48000 -0.58	17.43	16.33	16.91	1,754,895
16 Sep 25	17.06000 -0.01	17.70	16.89	17.29	993,156
15 Sep 25	17.07000 +0.20	17.23	16.60	17.07	888,275
12 Sep 25	16.87000 -0.28	17.33	16.74	17.32	914,387
11 Sep 25	17.15000 +0.62	17.82	16.70	16.70	821,507
10 Sep 25	16.53000 +0.12	17.25	16.32	16.50	708,861
09 Sep 25	16.41000 -0.35	17.03	16.28	16.88	797,953
08 Sep 25	16.76000 -0.12	17.19	16.68	17.10	1,095,818
05 Sep 25	16.88000 +0.35	17.12	16.40	16.78	784,012
04 Sep 25	16.53000 +0.46	16.60	15.81	16.02	649,703
03 Sep 25	16.07000 -0.41	16.68	16.06	16.61	516,401
02 Sep 25	16.48000 -0.37	16.57	15.60	16.09	1,058,030
29 Aug 25	16.85000 -0.73	17.41	16.43	17.39	775,660
28 Aug 25	17.58000 +0.19	17.63	17.19	17.37	549,035
27 Aug 25	17.39000 -0.31	17.69	17.22	17.55	499,821
26 Aug 25	17.70000 -0.18	18.18	17.64	17.88	624,494
25 Aug 25	17.88000 -0.28	18.21	17.60	18.06	598,162
22 Aug 25	18.16000 +1.17	18.54	16.84	17.00	701,125
21 Aug 25	16.99000 +0.06	17.13	16.66	16.83	405,546
20 Aug 25	16.93000 -0.86	17.65	16.39	17.64	880,540
19 Aug 25	17.79000 -0.65	18.64	17.61	18.43	556,433
18 Aug 25	18.44000 +0.49	18.85	17.65	17.97	762,770
15 Aug 25	17.95000 -0.82	18.61	17.51	18.48	1,052,550
14 Aug 25	18.77000 -0.25	19.02	18.11	18.60	835,993
13 Aug 25	19.02000 +0.11	19.59	18.06	19.24	1,582,459
12 Aug 25	18.91000 +2.85	19.07	16.71	16.92	1,887,762
11 Aug 25	16.06000 -1.38	17.85	16.00	17.59	1,422,862
08 Aug 25	17.44000 +0.78	18.99	17.06	18.50	2,510,509
07 Aug 25	16.66000 +2.10	17.50	14.75	14.78	3,660,942
06 Aug 25	14.56000 +0.50	14.68	13.77	14.03	2,256,185
05 Aug 25	14.06000 -6.08	14.73	13.12	14.13	4,816,816
04 Aug 25	20.14000 +0.76	20.26	19.35	19.46	505,637
01 Aug 25	19.38000 -0.41	19.58	18.60	19.20	429,175
31 Jul 25	19.79000 -0.62	20.45	18.75	20.05	635,685
30 Jul 25	20.41000 -0.58	21.50	20.28	21.35	446,061
29 Jul 25	20.99000 -0.48	22.48	20.91	21.72	348,496
28 Jul 25	21.47000 +0.81	21.72	21.05	21.06	252,313
25 Jul 25	20.66000 -0.39	21.34	20.42	21.14	322,706
24 Jul 25	21.05000 -0.46	21.44	20.88	21.40	249,823
23 Jul 25	21.51000 -0.16	22.05	21.30	21.89	592,193
22 Jul 25	21.67000 -0.93	22.72	21.11	22.50	499,891
21 Jul 25	22.60000 -0.15	23.40	22.48	22.91	220,641
18 Jul 25	22.75000 -0.52	23.59	22.66	23.58	282,119
17 Jul 25	23.27000 +0.67	23.61	22.68	22.84	332,903
16 Jul 25	22.60000 -0.38	22.80	21.60	22.70	435,622
15 Jul 25	22.98000 +0.08	23.80	22.83	23.66	411,988
14 Jul 25	22.90000 -0.85	23.48	22.28	23.45	404,900
11 Jul 25	23.75000 +0.04	23.97	23.50	23.74	293,300
10 Jul 25	23.71000 +0.24	24.12	23.34	23.81	359,202
09 Jul 25	23.47000 +0.39	23.69	22.81	23.01	405,645
08 Jul 25	23.08000 +1.23	23.53	22.01	22.01	441,273
07 Jul 25	21.85000 -0.87	23.08	21.80	22.49	400,500
03 Jul 25	22.72000 +0.41	22.99	22.35	22.50	238,146
02 Jul 25	22.31000 +1.23	22.51	20.82	20.86	483,840
01 Jul 25	21.08000 +1.44	21.60	19.11	19.33	601,653
30 Jun 25	19.64000 +0.13	20.21	19.41	19.70	469,897
27 Jun 25	19.51000 +0.29	19.78	19.19	19.28	789,905
26 Jun 25	19.22000 +0.40	19.62	18.68	18.96	314,121
25 Jun 25	18.82000 -0.29	19.37	18.72	19.37	423,027
24 Jun 25	19.11000 +1.90	19.12	17.58	17.58	486,715
23 Jun 25	17.21000 +0.00	17.73	16.94	17.17	530,029
20 Jun 25	17.21000 -0.25	17.86	16.95	17.76	544,124
18 Jun 25	17.46000 +0.06	17.71	17.22	17.40	272,035
17 Jun 25	17.40000 -0.48	18.05	17.37	17.72	301,307
16 Jun 25	17.88000 +0.28	18.32	17.64	17.87	331,272
13 Jun 25	17.60000 -1.20	18.52	17.58	18.18	256,230
12 Jun 25	18.80000 -0.33	19.33	18.65	18.77	266,528
11 Jun 25	19.13000 -0.11	19.74	18.89	19.40	462,900
10 Jun 25	19.24000 +0.62	19.26	18.67	18.88	533,875
09 Jun 25	18.62000 +0.58	19.44	18.45	18.45	416,675
06 Jun 25	18.04000 +0.47	18.46	17.68	17.95	352,293
05 Jun 25	17.57000 -0.07	18.16	17.48	17.72	302,250
04 Jun 25	17.64000 +0.24	18.17	17.38	17.55	425,196
03 Jun 25	17.40000 +1.33	17.43	15.94	16.21	1,283,262
02 Jun 25	16.07000 +0.29	16.12	15.33	15.75	729,784
30 May 25	15.78000 -0.53	16.11	15.47	16.09	605,420
29 May 25	16.31000 +0.00	17.06	16.18	16.85	441,945
28 May 25	16.31000 -0.63	17.06	16.27	16.77	567,569
27 May 25	16.94000 +0.53	17.25	16.48	16.91	373,658
23 May 25	16.41000 -0.32	16.56	15.97	16.10	336,280
22 May 25	16.73000 +0.11	17.11	16.48	16.72	287,854
21 May 25	16.62000 -1.18	17.76	16.54	17.52	459,602
20 May 25	17.80000 -0.07	18.00	17.56	17.66	371,461
19 May 25	17.87000 -0.43	18.08	17.50	17.75	388,997
16 May 25	18.30000 -0.68	19.00	18.17	18.87	455,367
15 May 25	18.98000 -0.34	19.15	18.65	18.94	261,541
14 May 25	19.32000 +0.04	19.49	18.98	19.34	280,941
13 May 25	19.28000 +0.87	19.50	18.37	18.48	579,080
12 May 25	18.41000 +1.42	19.00	18.06	18.44	564,004
09 May 25	16.99000 +0.27	18.39	16.71	17.70	485,782
08 May 25	16.72000 +0.12	17.34	16.66	17.02	492,689
07 May 25	16.60000 +0.60	16.62	15.46	16.19	694,344
06 May 25	16.00000 -4.84	16.97	15.38	16.60	1,444,045
05 May 25	20.84000 -0.15	21.38	20.66	20.72	346,972
02 May 25	20.99000 +1.18	21.31	20.30	20.30	252,237
01 May 25	19.81000 +0.03	20.67	19.78	20.18	219,694
30 Apr 25	19.78000 -0.15	19.86	19.10	19.37	316,601
29 Apr 25	19.93000 -1.16	20.80	19.77	20.65	334,317
28 Apr 25	21.09000 -0.24	21.42	20.58	21.08	311,354
25 Apr 25	21.33000 +0.45	21.44	20.16	21.38	395,307
24 Apr 25	20.88000 +1.40	21.22	19.73	20.03	544,368
23 Apr 25	19.48000 +1.86	19.67	18.40	18.74	576,979
22 Apr 25	17.62000 +0.41	17.81	17.22	17.47	275,152
21 Apr 25	17.21000 -0.12	17.24	16.41	16.71	371,994
17 Apr 25	17.32500 +0.26	17.71	16.99	17.22	296,121
16 Apr 25	17.07000 -0.83	17.62	16.34	17.41	318,779
15 Apr 25	17.90000 +0.12	18.09	17.39	17.70	307,269
14 Apr 25	17.78000 +0.55	18.40	16.85	18.02	456,209
11 Apr 25	17.23000 -1.48	18.41	16.92	18.25	509,864
10 Apr 25	18.71000 -2.19	20.83	18.12	19.55	628,536
09 Apr 25	20.90000 +4.23	20.99	16.68	16.73	625,370
08 Apr 25	16.67000 -0.86	18.90	16.35	18.55	423,999
07 Apr 25	17.53000 -0.16	19.26	16.42	17.00	653,893
04 Apr 25	17.69000 -0.16	18.11	15.84	17.27	765,755
03 Apr 25	17.85000 -4.76	22.03	17.69	21.10	502,112
02 Apr 25	22.61000 +0.31	22.73	21.90	21.90	203,026
01 Apr 25	22.30000 -0.31	22.84	21.77	22.47	183,710
31 Mar 25	22.61000 -0.58	22.77	21.88	22.51	298,433
28 Mar 25	23.19000 -1.99	25.21	23.09	24.83	417,930
27 Mar 25	25.18500 -0.17	25.56	24.64	25.17	275,243
26 Mar 25	25.35000 -2.03	27.29	25.01	27.29	215,219
25 Mar 25	27.38000 +0.21	27.77	26.93	27.17	244,622
24 Mar 25	27.17000 +0.56	27.70	27.03	27.32	200,657
21 Mar 25	26.61000 -0.67	27.04	26.26	26.63	512,818
20 Mar 25	27.28000 -0.09	27.46	26.66	26.87	224,680
19 Mar 25	27.37000 +0.45	27.95	26.57	26.79	203,745
18 Mar 25	26.92000 -0.44	27.40	26.59	26.95	248,635
17 Mar 25	27.36000 +0.60	27.60	26.65	26.66	258,193
14 Mar 25	26.76000 +1.13	27.24	26.05	26.05	265,459
13 Mar 25	25.63000 +0.46	26.10	25.09	25.09	268,661
12 Mar 25	25.17000 +0.40	26.73	25.00	25.40	396,158
11 Mar 25	24.77000 -1.43	26.38	24.61	26.21	337,503
10 Mar 25	26.20000 -3.05	28.55	26.03	28.33	470,514
07 Mar 25	29.25000 +1.34	29.30	26.82	28.01	501,504
06 Mar 25	27.91000 -0.89	28.36	27.42	27.98	272,627
05 Mar 25	28.80000 +0.58	28.84	27.17	28.48	444,722
04 Mar 25	28.22000 +0.14	29.12	27.50	27.75	592,335
03 Mar 25	28.08000 -1.21	30.16	27.98	29.69	524,813
28 Feb 25	29.29000 -0.15	29.81	28.34	29.24	409,788
27 Feb 25	29.44000 -1.54	31.23	29.42	30.85	353,822
26 Feb 25	30.98000 +0.93	31.27	30.01	30.32	385,314
25 Feb 25	30.05000 -2.36	32.12	29.77	32.12	549,585
24 Feb 25	32.41000 -1.11	33.99	32.35	33.58	325,036
21 Feb 25	33.52000 -0.99	35.34	33.45	34.98	222,794
20 Feb 25	34.51000 -0.57	35.56	33.93	34.98	223,707
19 Feb 25	35.08000 +1.49	35.17	33.33	33.56	328,302
18 Feb 25	33.59000 +2.07	33.67	31.50	31.50	385,701
14 Feb 25	31.52000 -1.38	32.71	31.33	32.63	350,785
13 Feb 25	32.90500 +0.90	32.94	31.77	32.10	294,808
12 Feb 25	32.00000 -0.75	32.70	31.17	32.70	512,584
11 Feb 25	32.75000 -1.31	34.21	32.59	33.65	333,168
10 Feb 25	34.06000 +1.66	34.28	32.38	32.40	405,164
07 Feb 25	32.40000 -0.10	32.95	31.93	32.75	428,312
06 Feb 25	32.50000 +0.22	32.59	30.90	31.89	492,033
05 Feb 25	32.27500 +4.07	32.36	29.93	30.12	706,469
04 Feb 25	28.21000 +1.19	28.28	26.98	26.98	315,731
03 Feb 25	27.02000 -0.44	27.48	26.19	26.50	337,481
31 Jan 25	27.46000 -0.23	28.48	27.25	27.64	309,140
30 Jan 25	27.69000 +0.49	28.63	27.42	27.89	238,762
29 Jan 25	27.20000 +0.28	27.64	26.80	27.30	318,189
28 Jan 25	26.92000 +0.11	27.61	26.48	26.77	274,278
27 Jan 25	26.81000 -2.48	28.57	25.95	28.43	404,446
24 Jan 25	29.29000 -0.13	29.76	28.88	29.44	246,084
23 Jan 25	29.42000 -0.54	29.82	28.68	29.36	341,446
22 Jan 25	29.96000 -0.68	31.56	29.79	30.73	296,323
21 Jan 25	30.64000 -0.20	31.22	30.48	30.95	184,480
17 Jan 25	30.84000 -1.11	32.36	30.68	32.36	234,328
16 Jan 25	31.95000 +1.33	33.23	31.01	31.70	216,832
15 Jan 25	30.62000 -0.38	32.48	30.43	31.98	340,343
14 Jan 25	31.00000 +0.44	31.02	30.03	30.75	189,300
13 Jan 25	30.56000 -1.44	31.14	29.64	30.00	328,065
10 Jan 25	32.00000 -0.68	32.13	31.29	31.94	118,978
08 Jan 25	32.68000 -0.56	32.85	32.06	32.82	109,752
07 Jan 25	33.24000 -0.47	34.29	33.08	34.15	147,825
06 Jan 25	33.71000 +0.84	34.54	33.40	33.51	199,288
03 Jan 25	32.87000 +0.58	32.97	31.83	32.46	255,838
02 Jan 25	32.29000 +0.07	33.50	31.93	32.36	192,707
31 Dec 24	32.22000 +1.22	32.29	31.00	31.00	290,465
30 Dec 24	31.00000 -0.37	31.29	30.37	30.95	139,544
27 Dec 24	31.37000 -0.52	31.81	30.61	31.81	128,715
26 Dec 24	31.89000 +0.85	32.03	30.67	30.77	101,997
24 Dec 24	31.04000 +0.15	31.15	30.65	30.92	52,440
23 Dec 24	30.89000 +1.09	31.28	29.96	29.96	185,578
20 Dec 24	29.80000 -0.12	31.74	29.36	29.41	649,672
19 Dec 24	29.92000 -1.31	31.14	29.39	31.12	302,676
18 Dec 24	31.23000 -0.50	33.55	30.94	32.24	326,656
17 Dec 24	31.73000 -0.81	33.06	31.28	32.51	347,965
16 Dec 24	32.54000 +0.19	33.03	32.06	32.24	209,145
13 Dec 24	32.35000 -1.00	33.76	32.23	33.35	151,655
12 Dec 24	33.35000 +0.25	33.44	32.27	33.03	130,227
11 Dec 24	33.10000 +0.53	33.80	32.65	33.05	208,683
10 Dec 24	32.57000 -0.70	33.47	32.35	33.40	339,116
09 Dec 24	33.27000 -0.06	34.41	33.14	33.43	238,698
06 Dec 24	33.33000 +0.44	33.60	33.09	33.23	238,349
05 Dec 24	32.89000 -2.09	34.56	32.76	34.56	184,367
04 Dec 24	34.98000 -0.38	36.48	34.63	36.07	256,742
03 Dec 24	35.36000 -0.04	35.63	34.87	35.40	418,787
02 Dec 24	35.40000 +2.64	35.64	33.11	33.35	301,171
29 Nov 24	32.76000 +0.60	33.47	32.28	32.42	177,179
27 Nov 24	32.16000 -0.47	32.71	31.56	32.70	146,284
26 Nov 24	32.63000 -1.74	34.32	32.24	34.32	185,953
25 Nov 24	34.37000 +1.02	35.39	33.68	33.68	438,616
22 Nov 24	33.35000 +0.79	33.57	32.66	32.69	234,500
21 Nov 24	32.56000 +1.46	32.76	31.25	31.44	189,860
20 Nov 24	31.10000 +0.68	31.21	29.15	30.43	610,192
19 Nov 24	30.42000 +0.17	30.52	29.95	30.09	119,463
18 Nov 24	30.25000 +0.03	31.86	30.00	30.20	165,036
15 Nov 24	30.22000 -1.61	31.34	30.18	31.34	194,012
14 Nov 24	31.83000 -0.01	32.74	31.33	32.50	173,784
13 Nov 24	31.84000 -0.77	32.69	31.71	32.65	162,163
12 Nov 24	32.61000 -0.46	33.54	32.11	33.04	194,589
11 Nov 24	33.07000 -0.61	33.77	32.23	33.77	176,739
08 Nov 24	33.68000 -0.15	33.92	32.79	33.52	224,192
07 Nov 24	33.83000 +1.31	33.99	32.42	32.83	234,039
06 Nov 24	32.52000 +1.02	33.26	31.74	32.56	346,566
05 Nov 24	31.50000 +4.36	32.00	30.20	31.50	473,354
04 Nov 24	27.14000 -0.21	27.52	26.82	27.51	243,800
01 Nov 24	27.35000 +0.09	27.83	27.32	27.37	177,019
31 Oct 24	27.26000 -1.02	28.17	27.01	28.17	232,089
30 Oct 24	28.28000 -0.04	28.62	27.50	27.66	237,034
29 Oct 24	28.32000 +0.47	28.35	27.20	27.73	208,045
28 Oct 24	27.85000 +0.31	27.94	27.26	27.51	187,558
25 Oct 24	27.54000 +0.55	28.06	27.30	27.30	196,977
24 Oct 24	26.99000 +0.15	27.36	26.67	27.36	308,271
23 Oct 24	26.84000 -0.36	27.22	26.40	27.05	203,916
22 Oct 24	27.20000 -0.71	27.64	27.12	27.60	201,778
21 Oct 24	27.91000 -0.60	28.34	27.68	28.34	160,467
18 Oct 24	28.51000 +0.01	29.30	28.47	29.00	217,022
17 Oct 24	28.50000 +0.77	28.89	27.71	28.22	249,257
16 Oct 24	27.73000 -0.37	28.58	27.72	28.58	263,571
15 Oct 24	28.10000 -2.01	30.35	28.08	30.01	342,934
14 Oct 24	30.11000 +0.45	30.55	29.61	29.71	153,548
11 Oct 24	29.66000 +0.66	30.12	28.75	28.75	257,631
10 Oct 24	29.00000 -0.34	29.42	28.62	28.96	296,756
09 Oct 24	29.34000 -1.25	31.00	29.13	30.61	530,695
08 Oct 24	30.59000 -0.50	31.07	30.25	30.85	235,350
07 Oct 24	31.09000 +0.14	31.27	30.51	30.69	249,443
04 Oct 24	30.95000 +0.93	31.27	30.53	30.91	151,812
03 Oct 24	30.02000 -1.28	31.17	29.74	30.93	231,985
02 Oct 24	31.30000 +1.15	31.65	30.20	30.24	147,031
01 Oct 24	30.15000 -1.66	31.68	29.89	31.68	210,635
30 Sep 24	31.81000 -0.05	32.40	31.34	31.51	379,166
27 Sep 24	31.86000 +0.06	32.31	31.62	32.10	310,333
26 Sep 24	31.80000 +3.97	32.20	29.52	29.94	554,244
25 Sep 24	27.83000 +0.25	28.25	27.17	27.53	323,330
24 Sep 24	27.58000 +0.43	28.30	27.21	27.56	389,306
23 Sep 24	27.15000 -0.34	27.73	27.00	27.68	506,511
20 Sep 24	27.49000 -1.00	28.25	27.39	28.15	1,019,245
19 Sep 24	28.49000 +1.17	28.65	27.71	28.38	521,366
18 Sep 24	27.32000 -1.61	29.19	27.23	28.97	575,808
17 Sep 24	28.93000 +0.60	29.47	28.55	28.82	112,891
16 Sep 24	28.33000 -0.85	28.92	27.95	28.60	148,833
13 Sep 24	29.18000 +1.08	29.27	28.48	28.48	108,958
12 Sep 24	28.10000 -0.46	28.63	27.73	28.42	148,433
11 Sep 24	28.56000 +0.78	28.61	27.17	27.78	146,479
10 Sep 24	27.78000 +0.57	27.85	27.06	27.37	170,041
09 Sep 24	27.21000 -0.07	27.64	27.03	27.48	217,370
06 Sep 24	27.28000 -1.16	28.39	27.27	28.16	217,394
05 Sep 24	28.44000 -0.25	29.10	28.31	28.44	203,236
04 Sep 24	28.69000 -0.03	29.47	28.13	28.29	305,390
03 Sep 24	28.72000 -2.28	30.39	28.52	30.39	264,962
30 Aug 24	31.00000 +0.08	31.70	30.61	31.31	186,013
29 Aug 24	30.92000 +0.50	31.49	30.53	30.53	180,764
28 Aug 24	30.42000 -0.04	31.12	30.34	30.53	262,759
27 Aug 24	30.46000 -0.28	30.73	30.13	30.67	132,370
26 Aug 24	30.74000 -0.33	31.23	30.30	31.23	189,294
23 Aug 24	31.07000 +0.51	31.79	30.79	30.91	162,262
22 Aug 24	30.56000 -1.40	32.06	30.43	32.01	138,036
21 Aug 24	31.96000 +1.21	32.06	30.88	31.09	284,619
20 Aug 24	30.75000 -1.29	31.93	30.62	31.93	171,104
19 Aug 24	32.04000 +0.40	32.04	30.80	31.61	161,025
16 Aug 24	31.64000 -0.40	32.02	31.34	31.76	161,765
15 Aug 24	32.04000 +1.94	32.06	30.75	31.12	251,157
14 Aug 24	30.10000 +0.09	30.46	29.32	30.34	170,571
13 Aug 24	30.01000 +1.53	30.23	28.77	28.81	254,039
12 Aug 24	28.48000 -0.42	29.15	28.31	29.15	339,242
09 Aug 24	28.90000 -0.36	29.87	28.62	29.13	299,684
08 Aug 24	29.26000 +0.27	30.60	28.51	30.13	529,790
07 Aug 24	28.99000 +0.93	30.28	28.28	30.08	457,686
06 Aug 24	28.06000 -0.11	28.66	27.62	28.40	246,311
05 Aug 24	28.17000 -0.90	28.96	26.75	26.76	330,915
02 Aug 24	29.07000 -1.93	30.20	28.49	29.75	514,777
01 Aug 24	31.00000 -3.00	33.92	30.39	33.53	475,725
31 Jul 24	34.00000 +1.42	34.28	33.22	33.73	294,220
30 Jul 24	32.58000 -1.08	33.97	32.34	33.75	277,893
29 Jul 24	33.66000 -0.22	35.57	33.58	34.26	248,422
26 Jul 24	33.88000 +0.18	35.30	33.61	34.80	335,433
25 Jul 24	33.70000 -1.32	35.39	33.31	34.82	715,439
24 Jul 24	35.02000 -1.57	36.42	34.86	36.04	774,949
23 Jul 24	36.59000 -0.10	37.06	36.25	36.25	347,371
22 Jul 24	36.69000 +1.10	37.23	35.86	36.19	515,965
19 Jul 24	35.59000 -1.36	37.40	35.51	37.04	283,124
18 Jul 24	36.95000 -1.32	38.72	36.44	38.41	301,466
17 Jul 24	38.27000 -4.43	41.86	38.26	41.68	276,550
16 Jul 24	42.70000 +1.77	42.70	41.05	41.34	275,606
15 Jul 24	40.93000 +0.37	41.66	40.57	40.73	210,117
12 Jul 24	40.56000 +0.59	41.53	40.32	40.32	183,106
11 Jul 24	39.97000 -0.51	41.19	39.77	41.14	360,809
10 Jul 24	40.48000 -1.69	42.69	40.44	42.61	236,531
09 Jul 24	42.17000 +0.37	42.42	41.50	41.76	240,729
08 Jul 24	41.80000 +1.43	42.47	40.63	40.78	358,323
05 Jul 24	40.37000 +0.16	40.60	39.78	40.36	211,268
03 Jul 24	40.21000 +0.56	40.41	39.61	39.77	81,255
02 Jul 24	39.65000 +0.35	40.15	39.30	39.30	176,510
01 Jul 24	39.30000 +0.75	39.43	37.81	38.55	227,658
28 Jun 24	38.55000 +1.00	38.89	37.92	37.92	1,159,049
27 Jun 24	37.55000 +0.10	38.57	37.44	37.88	290,892
26 Jun 24	37.45000 +0.44	37.62	36.89	37.05	305,716
25 Jun 24	37.01000 +0.76	37.12	36.00	36.61	373,427
24 Jun 24	36.25000 -0.37	36.63	35.85	36.46	404,822
21 Jun 24	36.62000 -0.37	37.15	35.62	36.94	1,075,339
20 Jun 24	36.99000 -0.03	37.57	36.64	36.90	226,310
18 Jun 24	37.02000 -0.06	37.86	36.85	36.91	318,969
17 Jun 24	37.08000 -0.14	37.59	36.60	37.21	258,342
14 Jun 24	37.22000 -1.05	37.84	37.16	37.62	159,111
13 Jun 24	38.27000 -0.63	39.15	37.74	38.91	192,270
12 Jun 24	38.90000 +0.93	39.66	38.60	38.96	341,180
11 Jun 24	37.97000 +0.04	38.21	37.12	37.55	276,986
10 Jun 24	37.93000 +0.81	38.33	36.64	36.64	192,860
07 Jun 24	37.12000 -0.68	37.64	36.63	37.41	152,137
06 Jun 24	37.80000 -0.22	38.27	37.34	37.93	135,643
05 Jun 24	38.02000 +0.90	38.61	37.54	37.65	370,142
04 Jun 24	37.12000 -0.24	37.20	36.28	37.19	484,249
03 Jun 24	37.36000 -0.63	38.63	36.96	38.63	178,105
31 May 24	37.99000 -0.53	39.15	36.90	38.48	250,133
30 May 24	38.52000 +0.32	38.71	37.92	38.21	189,994
29 May 24	38.20000 +0.17	38.66	37.53	37.53	238,868
28 May 24	38.03000 -0.71	38.78	37.64	38.58	201,979
24 May 24	38.74000 +0.33	38.99	38.27	38.66	228,446
23 May 24	38.41000 -0.59	39.71	38.00	39.71	205,528
22 May 24	39.00000 -0.53	39.89	38.91	39.76	248,367
21 May 24	39.53000 +0.13	39.84	38.85	39.05	297,566
20 May 24	39.40000 +0.68	40.57	38.74	38.77	351,864
17 May 24	38.72000 +0.63	38.72	37.71	38.06	301,940
16 May 24	38.09000 -0.15	39.18	37.95	38.42	172,930
15 May 24	38.24000 +0.86	38.35	37.54	37.99	184,595
14 May 24	37.38000 -0.20	37.86	36.79	37.86	291,724
13 May 24	37.58000 -0.45	38.70	37.43	38.32	215,405
10 May 24	38.03000 +0.05	38.76	37.67	38.26	215,846
09 May 24	37.98000 +0.12	38.12	36.74	37.99	254,388
08 May 24	37.86000 -1.10	38.17	34.56	36.34	760,200
07 May 24	38.96000 -0.34	39.97	38.75	39.54	346,538
06 May 24	39.30000 +1.10	39.49	38.57	38.57	276,607
03 May 24	38.20000 -0.06	39.36	37.79	39.36	416,395
02 May 24	38.26000 +0.61	38.63	37.69	38.14	241,557
01 May 24	37.65000 -1.13	39.19	37.37	38.35	237,091
30 Apr 24	38.78000 -1.18	40.28	38.71	39.59	253,197
29 Apr 24	39.96000 +0.61	40.04	39.01	39.22	174,652
26 Apr 24	39.35000 +1.20	39.59	38.13	38.68	158,422
25 Apr 24	38.15000 +0.61	38.59	37.08	37.25	205,256
24 Apr 24	37.54000 +0.00	38.62	37.02	38.09	317,451
23 Apr 24	37.54000 +1.37	37.82	36.18	36.18	155,160
22 Apr 24	36.17000 -0.70	37.27	35.77	37.00	196,278
19 Apr 24	36.87000 -0.71	38.92	36.31	38.92	379,102
18 Apr 24	37.58000 -0.62	38.38	37.24	37.82	323,707
17 Apr 24	38.20000 -1.09	39.33	38.07	39.27	335,069
16 Apr 24	39.29000 +1.21	39.51	37.62	38.19	300,055
15 Apr 24	38.08000 -0.82	39.48	37.79	39.23	191,299
12 Apr 24	38.90000 -0.53	39.28	38.56	38.69	194,466
11 Apr 24	39.43000 +1.14	39.50	37.80	38.51	258,515
10 Apr 24	38.29000 -1.52	39.27	37.86	38.66	226,642
09 Apr 24	39.81000 +1.43	40.61	38.91	40.58	240,374
08 Apr 24	38.38000 +0.39	38.65	38.03	38.51	171,741
05 Apr 24	37.99000 +0.19	38.21	37.57	37.91	118,738
04 Apr 24	37.80000 -0.71	39.76	37.52	39.35	248,453
03 Apr 24	38.51000 +0.51	39.09	37.40	37.40	289,904
02 Apr 24	38.00000 -0.42	38.17	37.18	37.81	421,573
01 Apr 24	38.42000 -0.20	39.60	38.10	38.61	222,792
28 Mar 24	38.62000 -0.05	38.98	38.23	38.81	238,795
27 Mar 24	38.67000 +0.80	38.99	37.86	38.43	169,311
26 Mar 24	37.87000 +0.24	38.55	37.63	38.04	165,396
25 Mar 24	37.63000 +0.34	38.51	36.86	36.99	196,016
22 Mar 24	37.29000 -0.21	37.94	36.77	37.25	393,870
21 Mar 24	37.50000 +0.25	39.13	37.17	38.00	669,369
20 Mar 24	37.25000 +0.81	37.59	36.00	36.33	248,176
19 Mar 24	36.44000 -0.06	36.90	35.82	36.00	366,745
18 Mar 24	36.50000 -0.42	37.50	36.36	37.00	434,445
15 Mar 24	36.92000 +0.02	37.60	36.01	36.55	996,296
14 Mar 24	36.90000 -0.84	37.56	36.50	37.40	1,995,981
13 Mar 24	37.74000 -4.94	41.49	37.61	39.05	563,820
12 Mar 24	42.68000 +0.45	42.72	41.59	42.40	108,714
11 Mar 24	42.23000 -0.95	42.59	41.05	42.42	134,339
08 Mar 24	43.18000 -0.85	44.54	43.07	44.31	133,306
07 Mar 24	44.03000 +0.35	45.21	43.92	44.26	184,405
06 Mar 24	43.68000 +0.74	44.35	43.20	43.61	160,072
05 Mar 24	42.94000 -0.43	44.14	42.19	42.89	135,511
04 Mar 24	43.37000 -0.73	44.58	43.09	44.38	205,810
01 Mar 24	44.10000 +1.30	44.37	42.37	43.03	210,560
29 Feb 24	42.80000 +0.23	43.57	42.09	43.57	247,848
28 Feb 24	42.57000 -0.78	42.99	41.65	42.54	167,864
27 Feb 24	43.35000 -0.25	44.54	43.31	43.67	887,888
26 Feb 24	43.60000 +0.48	44.13	43.14	43.14	279,567
23 Feb 24	43.12000 -1.29	44.41	42.59	44.41	231,801
22 Feb 24	44.41000 +1.74	45.25	43.28	44.18	330,750
21 Feb 24	42.67000 +1.35	42.72	40.50	40.82	304,141
20 Feb 24	41.32000 -3.68	44.59	41.06	43.97	234,184
16 Feb 24	45.00000 -0.48	46.43	44.83	45.41	410,897
15 Feb 24	45.48000 +1.65	45.66	43.22	44.22	515,561
14 Feb 24	43.83000 +2.39	44.06	40.70	42.32	254,465
13 Feb 24	41.44000 -1.82	42.65	40.69	41.04	275,186
12 Feb 24	43.26000 +0.36	43.92	42.62	42.84	272,384
09 Feb 24	42.90000 +1.70	42.96	40.81	40.90	381,732
08 Feb 24	41.20000 +2.30	41.34	38.46	38.80	437,786
07 Feb 24	38.90000 +1.23	39.26	33.90	37.29	497,104
06 Feb 24	37.67000 -0.05	38.42	36.61	37.63	407,622
05 Feb 24	37.72000 +0.00	38.46	37.15	37.61	204,106
02 Feb 24	37.72000 +0.61	38.05	36.68	36.73	195,455
01 Feb 24	37.11000 +0.91	37.29	35.80	36.34	253,724
31 Jan 24	36.20000 -1.56	38.00	36.10	37.22	319,015
30 Jan 24	37.76000 -0.28	37.94	37.32	37.65	219,511
29 Jan 24	38.04000 +1.05	38.06	36.47	36.75	170,905
26 Jan 24	36.99000 -0.83	37.80	36.55	37.65	146,575
25 Jan 24	37.82000 -0.32	39.15	37.22	38.83	341,890
24 Jan 24	38.14000 -0.06	39.84	37.90	38.79	450,011
23 Jan 24	38.20000 +0.70	38.38	37.28	37.88	381,439
22 Jan 24	37.50000 +1.49	37.68	36.23	36.23	204,368
19 Jan 24	36.01000 +0.48	36.73	35.15	36.01	405,934
18 Jan 24	35.53000 +2.93	35.74	33.36	33.42	407,695
17 Jan 24	32.60000 -0.70	32.72	31.64	32.72	146,053
16 Jan 24	33.30000 +0.95	33.43	32.27	32.50	172,048
12 Jan 24	32.35000 +0.41	32.68	32.01	32.29	112,836
11 Jan 24	31.94000 -0.60	32.62	31.30	32.41	153,554
10 Jan 24	32.54000 -0.26	33.50	31.90	33.02	131,361
09 Jan 24	32.80000 +1.06	33.10	31.15	31.40	159,625
08 Jan 24	31.74000 -0.55	33.16	31.28	32.30	207,700
05 Jan 24	32.29000 +0.34	32.39	31.55	31.73	131,400
04 Jan 24	31.95000 -0.86	32.77	31.91	32.77	235,662
03 Jan 24	32.81000 -0.52	33.21	32.31	32.90	262,006
02 Jan 24	33.33000 -0.30	33.64	32.72	33.15	186,924
29 Dec 23	33.63000 -0.98	34.45	33.38	34.45	208,875
28 Dec 23	34.61000 +0.27	34.72	34.20	34.20	114,779
27 Dec 23	34.34000 -0.21	34.90	34.13	34.82	98,411
26 Dec 23	34.55000 +0.81	34.79	33.83	33.83	135,062
22 Dec 23	33.74000 +0.91	34.48	33.13	33.13	235,914
21 Dec 23	32.83000 +1.55	32.89	31.91	32.10	161,062
20 Dec 23	31.28000 -0.81	33.20	31.25	31.81	186,005
19 Dec 23	32.09000 +0.58	32.36	30.86	31.74	159,245
18 Dec 23	31.51000 +0.60	31.56	30.28	31.12	173,958
15 Dec 23	30.91000 -0.46	32.36	30.75	31.76	576,062
14 Dec 23	31.37000 +2.89	31.62	28.65	29.30	328,748
13 Dec 23	28.48000 +0.82	28.53	26.91	27.47	182,588
12 Dec 23	27.66000 +0.24	27.70	26.95	27.46	124,849
11 Dec 23	27.42000 +0.14	27.66	26.74	27.14	166,163
08 Dec 23	27.28000 +0.52	27.52	26.40	26.41	142,233
07 Dec 23	26.76000 +1.27	26.82	25.56	25.90	196,406
06 Dec 23	25.49000 -0.40	26.44	25.32	26.21	131,730
05 Dec 23	25.89000 -0.89	26.79	25.72	26.62	73,213
04 Dec 23	26.78000 +0.20	26.80	26.22	26.34	155,323
01 Dec 23	26.58000 +0.45	26.70	25.74	25.96	138,503
30 Nov 23	26.13000 -0.44	26.57	25.82	26.57	164,519
29 Nov 23	26.57000 +0.32	27.34	26.19	26.78	136,735
28 Nov 23	26.25000 -0.33	26.61	26.00	26.31	95,478
27 Nov 23	26.58000 +0.23	27.14	25.84	26.25	147,109
24 Nov 23	26.35000 +0.03	26.39	25.91	26.26	44,727
22 Nov 23	26.32000 +0.61	26.78	25.76	25.94	139,630
21 Nov 23	25.71000 -0.10	25.72	25.08	25.45	153,952
20 Nov 23	25.81000 +0.65	25.83	25.21	25.21	110,460
17 Nov 23	25.16000 -0.82	26.09	24.82	26.09	167,029
16 Nov 23	25.98000 +0.09	26.43	25.76	25.93	141,903
15 Nov 23	25.89000 +0.50	26.44	25.31	25.40	140,943
14 Nov 23	25.39000 +1.78	25.56	24.68	24.75	164,024
13 Nov 23	23.61000 -0.20	23.89	22.99	23.52	221,449
10 Nov 23	23.81000 +1.45	24.08	22.41	22.64	153,518
09 Nov 23	22.36000 -0.82	23.45	22.26	23.45	148,236
08 Nov 23	23.18000 +0.45	23.40	22.68	22.78	213,528
07 Nov 23	22.73000 -2.85	24.82	22.33	23.51	461,684
06 Nov 23	25.58000 -0.56	26.14	25.02	26.11	159,366
03 Nov 23	26.14000 +0.46	26.69	25.74	26.05	227,508
02 Nov 23	25.68000 +1.27	25.83	24.89	25.00	201,209
01 Nov 23	24.41000 +0.15	24.45	23.83	24.22	146,267
31 Oct 23	24.26000 +0.26	24.29	23.70	23.76	161,567
30 Oct 23	24.00000 -0.31	24.47	23.74	24.47	106,463
27 Oct 23	24.31000 -0.52	25.02	24.12	25.02	115,725
26 Oct 23	24.83000 +0.23	26.35	24.42	24.82	125,892
25 Oct 23	24.60000 -1.26	25.68	24.41	25.44	132,958
24 Oct 23	25.86000 +0.54	26.14	25.37	25.37	140,554
23 Oct 23	25.32000 -0.44	25.93	25.05	25.55	428,989
20 Oct 23	25.76000 -0.86	26.81	25.73	26.63	223,791
19 Oct 23	26.62000 -1.87	28.95	26.53	28.92	282,946
18 Oct 23	28.49000 -1.04	29.27	28.36	29.03	122,952
17 Oct 23	29.53000 +0.17	29.92	28.75	28.90	192,299
16 Oct 23	29.36000 +0.03	30.09	29.32	29.64	130,460
13 Oct 23	29.33000 -0.43	30.09	29.20	30.09	217,850
12 Oct 23	29.76000 -0.10	30.43	29.57	29.99	146,092
11 Oct 23	29.86000 -0.03	30.89	29.72	29.99	147,198
10 Oct 23	29.89000 +0.47	30.10	29.48	29.49	388,698
09 Oct 23	29.42000 -0.75	30.04	29.24	29.87	101,788
06 Oct 23	30.17000 +0.42	30.37	29.37	29.64	168,875
05 Oct 23	29.75000 -0.16	30.31	29.72	30.22	140,567
04 Oct 23	29.91000 +0.09	30.38	29.70	30.03	176,401
03 Oct 23	29.82000 -0.89	30.49	29.78	30.41	132,515
02 Oct 23	30.71000 -0.25	31.33	30.43	30.93	149,918
29 Sep 23	30.96000 +0.32	31.32	30.83	31.03	247,688
28 Sep 23	30.64000 +0.03	31.14	30.49	30.49	251,756
27 Sep 23	30.61000 +0.29	31.34	30.52	30.72	118,089
26 Sep 23	30.32000 -0.27	30.88	29.84	30.44	167,360
25 Sep 23	30.59000 +0.47	30.98	29.82	29.82	105,368
22 Sep 23	30.12000 +0.68	30.50	29.77	29.77	161,484
21 Sep 23	29.44000 -0.55	30.12	29.08	29.53	203,512
20 Sep 23	29.99000 -0.51	30.88	29.96	30.76	74,320
19 Sep 23	30.50000 -0.23	30.88	30.41	30.75	70,753
18 Sep 23	30.73000 +0.26	31.08	30.47	30.47	76,552
15 Sep 23	30.47000 -1.33	31.56	29.97	31.56	444,851
14 Sep 23	31.80000 +0.49	32.10	31.44	31.78	100,682
13 Sep 23	31.31000 -0.12	31.75	31.05	31.33	113,823
12 Sep 23	31.43000 -0.09	31.90	31.28	31.28	106,294
11 Sep 23	31.52000 -0.64	33.02	31.32	32.49	84,512
08 Sep 23	32.16000 -0.38	32.69	32.04	32.50	109,520
07 Sep 23	32.54000 -1.89	33.92	32.41	33.83	157,772
06 Sep 23	34.43000 -0.53	35.54	34.31	35.00	114,710
05 Sep 23	34.96000 -2.14	36.79	34.49	36.65	128,844
01 Sep 23	37.10000 +0.47	37.60	36.56	36.84	113,669
31 Aug 23	36.63000 +0.19	37.40	36.55	36.62	243,109
30 Aug 23	36.44000 +1.06	36.69	35.01	35.14	125,644
29 Aug 23	35.38000 +1.28	35.62	33.95	34.02	77,987
28 Aug 23	34.10000 +0.35	34.50	33.98	34.04	59,399
25 Aug 23	33.75000 -0.15	34.00	33.24	33.90	81,031
24 Aug 23	33.90000 -0.80	35.03	33.62	35.03	95,186
23 Aug 23	34.70000 +0.56	34.88	33.75	33.96	84,089
22 Aug 23	34.14000 -0.10	34.81	33.89	34.69	63,035
21 Aug 23	34.24000 +0.44	34.47	33.60	33.84	92,521
18 Aug 23	33.80000 +1.07	33.95	32.09	32.32	129,815
17 Aug 23	32.73000 -0.60	33.49	32.68	33.41	81,595
16 Aug 23	33.33000 +0.00	34.01	33.26	33.38	106,516
15 Aug 23	33.33000 -0.60	33.70	33.11	33.68	80,468
14 Aug 23	33.93000 +0.09	34.09	33.17	33.49	121,975
11 Aug 23	33.84000 -0.61	34.41	33.69	34.17	153,098
10 Aug 23	34.45000 -0.30	35.80	34.39	35.09	146,424
09 Aug 23	34.75000 -1.13	35.89	33.08	35.12	322,660
08 Aug 23	35.88000 -0.76	36.13	34.87	35.98	167,719
07 Aug 23	36.64000 +0.35	36.86	36.10	36.41	129,288
04 Aug 23	36.29000 +0.27	36.76	35.67	35.87	133,114
03 Aug 23	36.02000 -0.15	36.63	35.39	35.65	101,249
02 Aug 23	36.17000 -2.32	37.80	36.07	37.80	95,099
01 Aug 23	38.49000 -0.23	38.82	37.64	38.24	140,383
31 Jul 23	38.72000 +1.21	38.80	37.63	37.63	164,494
28 Jul 23	37.51000 +0.58	38.21	37.30	37.74	79,923
27 Jul 23	36.93000 +0.87	37.95	36.74	37.15	92,838
26 Jul 23	36.06000 +0.40	36.17	35.27	35.27	101,775
25 Jul 23	35.66000 +0.41	35.97	35.03	35.14	87,470
24 Jul 23	35.25000 -0.19	35.76	34.88	35.37	99,862
21 Jul 23	35.44000 -0.17	36.19	35.36	36.11	133,609
20 Jul 23	35.61000 -1.42	36.10	34.95	36.10	159,739
19 Jul 23	37.03000 -0.95	38.00	36.63	38.00	178,448
18 Jul 23	37.98000 +0.41	38.03	36.87	37.50	143,696
17 Jul 23	37.57000 +1.31	38.00	36.41	36.59	137,000
14 Jul 23	36.26000 -0.32	36.87	35.97	36.28	226,907
13 Jul 23	36.58000 +2.50	36.75	34.35	34.61	232,520
12 Jul 23	34.08000 +0.76	34.53	33.80	34.09	135,696
11 Jul 23	33.32000 -1.56	35.02	32.93	34.99	168,392
10 Jul 23	34.88000 +0.19	35.31	34.44	34.52	151,505
07 Jul 23	34.69000 -0.61	36.06	34.60	35.34	339,097
06 Jul 23	35.30000 -0.70	35.56	32.57	35.32	114,719
05 Jul 23	36.00000 -1.78	37.28	35.99	37.25	161,548
03 Jul 23	37.78000 +0.28	37.90	36.82	37.27	76,690
30 Jun 23	37.50000 +0.53	37.84	37.19	37.58	117,425
29 Jun 23	36.97000 -0.03	37.58	36.48	37.37	134,020
28 Jun 23	37.00000 -0.06	37.09	36.45	36.58	129,578
27 Jun 23	37.06000 +1.62	37.13	35.34	35.58	108,558
26 Jun 23	35.44000 -0.16	36.51	35.44	35.70	250,433
23 Jun 23	35.60000 -0.44	35.72	34.80	35.08	362,044
22 Jun 23	36.04000 -0.33	36.66	35.84	36.07	133,146
21 Jun 23	36.37000 -0.67	37.28	35.92	36.73	147,655
20 Jun 23	37.04000 -0.17	37.71	36.39	37.03	131,917
16 Jun 23	37.21000 +0.02	37.70	36.18	37.45	533,676
15 Jun 23	37.19000 -0.18	37.29	36.53	36.70	165,630
14 Jun 23	37.37000 +0.96	37.76	36.54	36.72	221,241
13 Jun 23	36.41000 +0.48	36.78	35.90	36.34	152,928
12 Jun 23	35.93000 +1.64	36.04	34.39	34.58	133,415
09 Jun 23	34.29000 -0.32	34.80	33.98	34.76	140,861
08 Jun 23	34.61000 +0.64	34.67	33.39	33.93	200,258
07 Jun 23	33.97000 +1.45	34.61	32.53	32.55	225,254
06 Jun 23	32.52000 +1.51	33.04	30.58	30.71	264,159
05 Jun 23	31.01000 -0.52	31.20	30.00	31.09	232,673
02 Jun 23	31.53000 +0.91	31.53	30.24	31.14	337,723
01 Jun 23	30.62000 +0.32	30.90	29.57	30.29	138,074
31 May 23	30.30000 -0.84	31.44	29.92	30.78	781,171
30 May 23	31.14000 -1.11	32.84	31.02	32.84	166,932
26 May 23	32.25000 +1.79	32.41	30.68	30.68	228,340
25 May 23	30.46000 +1.28	30.67	29.78	30.06	237,540
24 May 23	29.18000 -1.21	30.55	28.48	29.84	158,977
23 May 23	30.39000 -0.62	31.39	30.34	30.82	164,055
22 May 23	31.01000 +0.16	31.14	30.52	30.65	120,710
19 May 23	30.85000 -0.72	31.85	30.66	31.85	121,380
18 May 23	31.57000 +1.84	31.73	29.72	29.72	167,446
17 May 23	29.73000 +1.17	29.85	28.68	28.84	136,842
16 May 23	28.56000 +0.72	28.86	27.60	27.60	153,849
15 May 23	27.84000 +0.55	28.28	27.05	27.49	121,496
12 May 23	27.29000 +0.84	27.52	26.57	26.60	214,633
11 May 23	26.45000 +0.26	26.91	25.91	25.95	221,717
10 May 23	26.19000 -1.83	26.60	25.02	25.50	363,173
09 May 23	28.02000 -0.35	28.25	27.63	27.92	97,197
08 May 23	28.37000 -0.12	28.53	27.82	28.37	69,643
05 May 23	28.49000 +1.14	28.66	27.70	27.70	87,956
04 May 23	27.35000 -0.53	27.69	27.05	27.57	76,598
03 May 23	27.88000 +0.03	28.34	27.66	27.83	125,232
02 May 23	27.85000 -0.17	28.64	27.70	28.03	96,578
01 May 23	28.02000 +0.17	28.54	27.96	27.97	76,291
28 Apr 23	27.85000 +0.26	27.92	27.34	27.61	140,163
27 Apr 23	27.59000 +0.41	27.63	26.65	27.13	107,221
26 Apr 23	27.18000 +0.10	27.42	27.03	27.11	76,647
25 Apr 23	27.08000 -1.36	28.20	27.02	28.20	132,602
24 Apr 23	28.44000 -0.19	28.85	28.14	28.56	80,336
21 Apr 23	28.63000 -0.01	28.75	28.01	28.53	111,014
20 Apr 23	28.64000 +0.71	29.05	27.12	27.85	153,802
19 Apr 23	27.93000 -0.42	28.12	27.48	27.94	164,373
18 Apr 23	28.35000 -1.01	29.52	27.94	29.51	153,522
17 Apr 23	29.36000 -0.12	29.53	28.66	28.88	85,862
14 Apr 23	29.48000 -0.01	30.12	29.38	29.52	131,695
13 Apr 23	29.49000 -0.20	29.79	29.33	29.79	119,612
12 Apr 23	29.69000 -0.52	30.82	29.56	30.82	87,650
11 Apr 23	30.21000 -0.11	30.88	30.16	30.57	95,319
10 Apr 23	30.32000 +0.77	30.45	29.11	29.11	118,674
06 Apr 23	29.55000 -0.15	29.86	29.05	29.55	90,324
05 Apr 23	29.70000 -0.50	29.88	29.19	29.88	94,492
04 Apr 23	30.20000 -2.57	32.86	30.10	32.86	159,443
03 Apr 23	32.77000 +0.03	33.18	32.25	32.57	242,600
31 Mar 23	32.74000 +1.48	32.83	31.20	31.20	248,674
30 Mar 23	31.26000 +0.74	31.40	30.86	30.92	63,707
29 Mar 23	30.52000 +0.86	30.68	29.76	30.19	86,057
28 Mar 23	29.66000 -0.63	30.87	29.11	30.07	171,243
27 Mar 23	30.29000 +0.03	30.55	29.86	30.50	112,565
24 Mar 23	30.26000 -0.21	30.34	29.71	30.02	200,885
23 Mar 23	30.47000 +1.04	30.74	29.81	29.81	171,159
22 Mar 23	29.43000 -0.46	30.78	29.37	29.86	123,884
21 Mar 23	29.89000 +0.04	30.83	29.67	30.35	117,935
20 Mar 23	29.85000 +0.26	30.17	29.48	29.97	177,345
17 Mar 23	29.59000 -0.71	30.73	29.42	30.22	459,149
16 Mar 23	30.30000 +1.08	30.62	28.50	28.83	159,190
15 Mar 23	29.22000 -0.76	29.45	28.65	29.24	151,119
14 Mar 23	29.98000 +0.47	31.10	29.47	30.35	187,260
13 Mar 23	29.51000 -0.52	30.26	29.32	29.38	213,218
10 Mar 23	30.03000 -1.12	31.31	29.53	31.25	168,029
09 Mar 23	31.15000 -0.22	32.40	31.13	31.70	145,320
08 Mar 23	31.37000 +0.44	31.99	31.03	31.03	159,119
07 Mar 23	30.93000 -0.46	31.74	30.48	31.36	183,890
06 Mar 23	31.39000 -1.36	32.87	31.18	32.75	228,196
03 Mar 23	32.75000 +0.31	32.89	31.73	32.70	145,883
02 Mar 23	32.44000 -0.43	32.62	31.67	32.40	134,121
01 Mar 23	32.87000 -0.08	33.70	32.82	33.09	125,069
28 Feb 23	32.95000 +0.34	33.30	32.43	32.56	818,092
27 Feb 23	32.61000 +0.19	33.11	32.38	32.85	173,501
24 Feb 23	32.42000 -0.44	32.66	31.84	32.13	214,390
23 Feb 23	32.86000 +0.02	34.18	32.41	33.75	240,247
22 Feb 23	32.84000 +0.33	33.90	32.47	32.91	272,691
21 Feb 23	32.51000 -1.94	34.08	32.46	33.57	127,273
17 Feb 23	34.45000 -0.86	35.35	34.02	35.35	169,684
16 Feb 23	35.31000 -0.82	35.94	35.20	35.43	98,448
15 Feb 23	36.13000 +0.45	36.21	34.91	35.12	93,816
14 Feb 23	35.68000 -0.01	35.97	34.75	35.07	141,505
13 Feb 23	35.69000 +0.45	35.70	35.03	35.27	115,275
10 Feb 23	35.24000 -0.56	35.55	34.40	35.17	129,110
09 Feb 23	35.80000 -1.34	37.96	35.56	37.78	186,377
08 Feb 23	37.14000 +1.47	39.73	36.29	36.41	493,269
07 Feb 23	35.67000 +0.12	35.92	34.77	35.36	228,051
06 Feb 23	35.55000 -0.49	36.12	35.00	35.51	145,459
03 Feb 23	36.04000 -1.09	37.43	35.78	36.06	196,056
02 Feb 23	37.13000 +1.22	37.68	36.20	36.20	242,024
01 Feb 23	35.91000 +2.11	36.44	34.06	34.06	231,433
31 Jan 23	33.80000 +1.25	34.19	32.50	32.54	235,204
30 Jan 23	32.55000 -1.39	33.62	32.50	33.36	147,296
27 Jan 23	33.94000 -0.36	34.60	33.49	33.49	169,151
26 Jan 23	34.30000 +0.35	34.50	32.99	34.25	297,652
25 Jan 23	33.95000 +0.85	34.03	32.37	32.47	156,541
24 Jan 23	33.10000 -0.21	33.22	32.61	32.81	85,366
23 Jan 23	33.31000 +1.34	33.86	31.82	32.09	175,070
20 Jan 23	31.97000 +0.90	32.00	30.99	31.60	146,288
19 Jan 23	31.07000 -0.37	31.35	30.25	31.19	157,198
18 Jan 23	31.44000 +0.41	32.90	30.80	31.89	240,565
17 Jan 23	31.03000 +0.18	31.21	30.20	30.73	169,737
13 Jan 23	30.85000 +0.82	31.34	29.56	29.56	221,527
12 Jan 23	30.03000 +1.29	30.33	28.70	28.78	357,558
11 Jan 23	28.74000 -0.93	28.88	25.12	25.47	547,968
10 Jan 23	29.67000 +0.22	29.77	28.02	29.16	134,342
09 Jan 23	29.45000 -0.27	30.91	28.95	29.85	166,820
06 Jan 23	29.72500 +1.64	29.96	28.21	28.71	154,980
05 Jan 23	28.09000 +0.05	28.43	27.21	27.60	107,143
04 Jan 23	28.04000 +1.39	28.48	27.21	27.24	103,183
03 Jan 23	26.65000 -0.17	27.52	26.18	27.52	88,359
30 Dec 22	26.82000 -0.32	27.11	26.61	26.66	79,341
29 Dec 22	27.14000 +1.56	27.19	25.98	25.99	78,889
28 Dec 22	25.58000 -0.67	26.24	25.21	26.08	96,645
27 Dec 22	26.25000 +0.06	26.43	25.82	26.27	76,093
23 Dec 22	26.19000 -0.09	26.32	25.80	26.23	93,305
22 Dec 22	26.28000 -2.03	27.29	25.54	27.29	217,261
21 Dec 22	28.31000 +0.26	28.57	27.38	28.21	119,645
20 Dec 22	28.05000 +0.70	28.18	27.01	27.03	102,514
19 Dec 22	27.35000 -1.27	28.67	27.07	28.61	125,690
16 Dec 22	28.62000 -0.09	29.04	28.12	28.25	922,091
15 Dec 22	28.71000 -2.29	30.14	28.57	29.94	135,857
14 Dec 22	31.00000 -0.48	32.28	30.96	31.34	160,766
13 Dec 22	31.48000 +1.37	32.39	30.84	31.71	216,762
12 Dec 22	30.11000 +0.78	30.18	29.04	29.06	119,355
09 Dec 22	29.33000 -0.51	30.17	29.20	29.52	86,406
08 Dec 22	29.84000 +0.89	30.19	28.85	28.85	94,920
07 Dec 22	28.95000 +0.09	29.09	28.43	28.56	95,273
06 Dec 22	28.86000 -0.28	29.34	28.56	28.96	143,523
05 Dec 22	29.14000 +0.05	29.91	28.82	28.88	129,578
02 Dec 22	29.09000 -0.70	29.36	28.82	28.91	117,526
01 Dec 22	29.79000 +0.01	30.50	28.97	30.00	126,287
30 Nov 22	29.78000 +2.17	29.81	27.17	27.82	235,181
29 Nov 22	27.61000 +0.90	27.73	26.70	26.70	117,208
28 Nov 22	26.71000 -1.46	27.92	26.50	27.92	109,073
25 Nov 22	28.17000 -0.33	28.51	28.17	28.44	37,471
23 Nov 22	28.50000 -0.02	29.00	27.85	28.44	83,457
22 Nov 22	28.52000 +0.45	28.61	27.85	28.29	90,306
21 Nov 22	28.07000 -0.42	28.72	27.66	28.08	81,224
18 Nov 22	28.49000 +0.04	29.52	28.07	29.52	127,244
17 Nov 22	28.45000 +0.26	28.49	27.00	27.34	124,689
16 Nov 22	28.19000 -2.19	29.62	27.68	29.62	197,592
15 Nov 22	30.38000 +1.49	31.11	29.76	30.24	198,272
14 Nov 22	28.89000 -0.50	29.57	28.25	29.08	232,244
11 Nov 22	29.39000 +1.13	29.71	27.88	28.14	273,513
10 Nov 22	28.26000 +2.43	28.39	26.82	27.76	333,827
09 Nov 22	25.83000 +0.09	27.73	25.58	27.65	306,009
08 Nov 22	25.74000 +3.62	26.55	25.44	26.04	131,116
14 Oct 22	22.12000 -1.55	24.03	22.11	24.02	159,660
13 Oct 22	23.67000 +1.13	23.85	21.03	21.55	175,709
12 Oct 22	22.54000 -0.77	23.22	22.47	23.22	144,517
11 Oct 22	23.31000 -1.11	24.17	22.76	23.76	243,407
10 Oct 22	24.42000 -0.89	25.50	23.93	25.26	143,186
07 Oct 22	25.31000 -1.66	26.53	25.18	26.22	119,926
06 Oct 22	26.97000 -0.20	27.57	26.73	27.10	96,776
05 Oct 22	27.17000 +0.08	27.35	26.31	26.43	131,574
04 Oct 22	27.09000 +1.07	27.21	26.55	26.93	138,022
03 Oct 22	26.02000 +1.81	26.57	24.55	24.97	186,725
30 Sep 22	24.21000 -1.21	25.32	24.05	24.71	343,443
29 Sep 22	25.42000 -0.76	25.60	24.98	25.57	181,444
28 Sep 22	26.18000 +1.08	26.43	24.92	24.92	197,664
27 Sep 22	25.10000 +0.45	25.52	24.54	25.15	168,945
26 Sep 22	24.65000 -1.11	26.11	24.61	25.52	209,907
23 Sep 22	25.76000 -0.56	26.06	25.14	25.82	230,887
22 Sep 22	26.32000 -0.69	26.98	25.74	26.74	133,979
21 Sep 22	27.01000 -0.18	28.05	26.86	27.45	95,615
20 Sep 22	27.19000 -0.16	27.35	26.69	26.88	86,296
19 Sep 22	27.35000 -0.51	27.85	27.21	27.35	115,150
16 Sep 22	27.86000 +0.23	27.90	26.72	27.05	264,670
15 Sep 22	27.63000 -0.73	28.42	27.13	28.01	127,180
14 Sep 22	28.36000 +0.17	28.85	27.81	28.67	93,520
13 Sep 22	28.19000 -1.70	28.84	27.85	28.28	121,499
12 Sep 22	29.89000 +0.20	30.17	29.47	29.76	86,934
09 Sep 22	29.69000 +0.82	30.11	29.34	29.49	85,088
08 Sep 22	28.87000 +0.76	28.99	27.32	28.05	157,188
07 Sep 22	28.11000 -0.07	28.49	27.21	28.02	218,895
06 Sep 22	28.18000 -0.49	28.68	27.83	28.51	162,691
02 Sep 22	28.67000 -0.23	29.77	28.42	29.64	152,852
01 Sep 22	28.90000 -1.82	29.95	28.20	29.84	179,548
31 Aug 22	30.72000 -0.52	31.51	30.11	31.51	436,514
30 Aug 22	31.24000 -0.87	32.63	31.12	32.55	173,903
29 Aug 22	32.11000 -1.19	33.69	32.00	32.80	193,614
26 Aug 22	33.30000 -2.58	35.90	33.25	35.48	182,940
25 Aug 22	35.88000 +1.94	36.03	33.97	33.97	165,978
24 Aug 22	33.94000 +0.25	34.31	33.32	33.61	145,525
23 Aug 22	33.69000 +0.62	34.63	33.20	33.20	147,446
22 Aug 22	33.07000 -1.74	34.49	32.81	33.73	198,945
19 Aug 22	34.81000 -1.28	35.42	34.71	35.34	124,902
18 Aug 22	36.09000 +0.62	36.80	34.81	35.19	139,375
17 Aug 22	35.47000 -1.26	36.18	34.75	36.18	181,378
16 Aug 22	36.73000 +0.45	36.97	35.55	35.95	250,068
15 Aug 22	36.28000 -0.17	36.62	35.63	35.95	170,224
12 Aug 22	36.45000 +2.57	36.50	33.73	34.02	187,508
11 Aug 22	33.88000 +0.22	35.37	33.75	34.15	194,928
10 Aug 22	33.66000 +3.97	34.99	32.51	32.99	390,991
09 Aug 22	29.69000 -2.86	31.38	28.98	31.38	232,611
08 Aug 22	32.55000 -0.51	33.76	31.80	32.76	152,546
05 Aug 22	33.06000 -0.44	33.60	32.21	32.80	101,537
04 Aug 22	33.50000 +1.15	33.60	32.18	32.18	128,911
03 Aug 22	32.35000 +1.73	32.66	30.61	30.84	141,081
02 Aug 22	30.62000 +0.06	31.31	30.25	30.26	248,965
01 Aug 22	30.56000 -0.70	31.56	29.67	30.94	172,717
29 Jul 22	31.26000 -0.03	31.42	30.64	31.24	103,614
28 Jul 22	31.29000 +0.97	31.40	29.65	30.05	97,442
27 Jul 22	30.32000 +1.46	30.66	29.05	29.36	129,620
26 Jul 22	28.86000 -0.53	29.34	28.74	29.01	93,799
25 Jul 22	29.39000 -0.54	29.75	28.80	29.57	111,646
22 Jul 22	29.93000 -1.07	31.10	29.53	31.00	120,962
21 Jul 22	31.00000 +0.60	31.05	30.31	30.66	103,203
20 Jul 22	30.40000 +1.72	30.47	28.60	28.61	162,579
19 Jul 22	28.68000 +1.51	28.81	27.31	27.59	285,786
18 Jul 22	27.17000 -0.85	28.88	27.06	28.50	200,308
15 Jul 22	28.02000 +0.51	28.32	27.35	28.21	192,202
14 Jul 22	27.51000 +0.96	27.57	25.67	26.43	176,415
13 Jul 22	26.55000 +0.37	26.61	25.47	25.53	147,526
12 Jul 22	26.18000 +0.92	26.54	25.28	25.47	176,803
11 Jul 22	25.26000 -0.39	25.67	24.71	25.31	158,427
08 Jul 22	25.65000 +0.49	25.69	24.69	24.98	117,139
07 Jul 22	25.16000 +2.35	25.16	23.22	23.22	220,030
06 Jul 22	22.81000 +0.67	22.99	22.00	22.32	296,221
05 Jul 22	22.14000 -0.11	22.20	21.08	21.44	319,678
01 Jul 22	22.25000 -3.73	25.54	22.02	25.38	414,231
30 Jun 22	25.98000 -0.06	26.65	25.10	25.39	388,242
29 Jun 22	26.04000 -0.30	26.19	25.03	26.11	232,761
28 Jun 22	26.34000 -1.23	28.47	26.30	27.64	143,219
27 Jun 22	27.57000 +0.08	28.18	27.32	27.93	184,069
24 Jun 22	27.49000 +0.53	28.33	27.25	27.33	926,988
23 Jun 22	26.96000 +0.41	27.02	26.10	26.65	221,956
22 Jun 22	26.55000 -0.17	27.36	26.26	26.26	238,974
21 Jun 22	26.72000 +0.78	26.91	25.98	26.76	239,620
17 Jun 22	25.94000 +0.45	26.53	25.30	25.63	319,832
16 Jun 22	25.49000 -1.81	26.55	25.06	26.44	343,947
15 Jun 22	27.30000 +0.78	27.91	25.98	25.98	207,387
14 Jun 22	26.52000 +0.25	26.95	26.00	26.73	290,385
13 Jun 22	26.27000 -2.28	27.61	26.09	27.22	155,884
10 Jun 22	28.55000 -0.35	28.91	28.01	28.22	145,648
09 Jun 22	28.90000 -0.63	29.67	28.80	29.19	127,884
08 Jun 22	29.53000 -0.48	30.04	29.24	29.89	96,725
07 Jun 22	30.01000 +0.21	30.06	29.16	29.20	100,769
06 Jun 22	29.80000 -0.11	30.96	29.68	30.59	99,547
03 Jun 22	29.91000 -0.50	30.24	29.47	29.98	132,341
02 Jun 22	30.41000 +0.89	30.54	29.41	29.41	143,836
01 Jun 22	29.52000 -0.72	30.90	28.67	30.49	144,525
31 May 22	30.24000 -0.76	30.99	29.87	30.99	213,012
27 May 22	31.00000 +1.62	31.50	29.55	29.69	194,615
26 May 22	29.38000 +2.28	29.84	26.89	27.16	295,695
25 May 22	27.10000 +0.48	27.33	26.31	26.31	156,176
24 May 22	26.62000 -1.54	27.85	25.86	27.67	193,938
23 May 22	28.16000 +0.52	28.87	27.75	28.10	154,805
20 May 22	27.64000 -0.92	29.20	26.11	29.06	292,811
19 May 22	28.56000 -0.13	29.24	28.40	28.40	234,068
18 May 22	28.69000 -1.02	30.00	28.32	29.04	273,972
17 May 22	29.71000 +1.46	29.91	28.89	28.89	175,540
16 May 22	28.25000 -0.01	29.32	27.52	27.92	295,833
13 May 22	28.26000 +2.17	28.72	26.80	26.80	358,642
12 May 22	26.09000 +0.93	27.24	24.59	24.94	440,618
11 May 22	25.16000 -4.00	26.43	23.10	26.00	1,051,583
10 May 22	29.16000 -0.60	30.97	27.75	30.48	249,970
09 May 22	29.76000 -2.44	31.64	29.00	31.26	234,346
06 May 22	32.20000 +0.97	32.41	30.37	30.88	306,900
05 May 22	31.23000 -1.26	32.14	30.60	31.43	273,249
04 May 22	32.49000 +1.99	32.54	30.11	30.60	177,410
03 May 22	30.50000 +0.99	30.66	29.16	29.49	203,167
02 May 22	29.51000 +0.40	29.80	28.35	29.23	153,713
29 Apr 22	29.11000 -0.56	30.26	28.94	29.36	252,295
28 Apr 22	29.67000 +1.20	30.06	28.48	29.15	183,498
27 Apr 22	28.47000 +0.13	28.87	27.95	28.21	185,469
26 Apr 22	28.34000 -1.00	29.04	28.01	28.87	171,784
25 Apr 22	29.34000 +0.90	29.38	27.83	27.98	249,535
22 Apr 22	28.44000 -0.66	29.42	28.29	28.86	154,291
21 Apr 22	29.10000 -1.05	31.48	29.03	30.73	171,422
20 Apr 22	30.15000 +0.03	31.55	30.15	30.72	192,832
19 Apr 22	30.12000 +0.66	30.31	29.14	29.36	192,090
18 Apr 22	29.46000 +0.25	30.00	28.53	28.76	229,678
14 Apr 22	29.21000 -1.30	30.70	29.21	30.66	141,962
13 Apr 22	30.51000 +0.70	30.77	29.75	29.97	127,926
12 Apr 22	29.81000 +0.25	30.94	29.66	30.32	169,865
11 Apr 22	29.56000 -0.90	30.45	29.33	29.86	233,886
08 Apr 22	30.46000 -0.84	31.16	30.25	31.16	144,799
07 Apr 22	31.30000 +0.91	31.86	30.22	30.78	266,529
06 Apr 22	30.39000 -1.66	31.79	30.09	31.61	383,066
05 Apr 22	32.05000 -3.00	34.98	31.99	34.67	336,161
04 Apr 22	35.05000 +1.02	35.65	34.09	34.10	252,967
01 Apr 22	34.03000 -1.59	36.58	33.62	36.58	311,329
31 Mar 22	35.62000 -0.96	36.78	35.42	36.43	173,995
30 Mar 22	36.58000 -1.26	37.77	36.34	37.29	223,988
29 Mar 22	37.84000 +2.03	38.00	36.45	36.45	263,899
28 Mar 22	35.81000 -0.26	36.55	34.70	35.72	155,635
25 Mar 22	36.07000 -0.54	36.91	35.56	36.49	115,374
24 Mar 22	36.61000 +2.00	36.64	34.43	35.17	171,282
23 Mar 22	34.61000 -1.47	35.86	34.57	35.61	203,649
22 Mar 22	36.08000 +0.14	37.01	35.95	36.24	139,392
21 Mar 22	35.94000 -1.05	37.30	35.40	36.96	131,471
18 Mar 22	36.99000 -1.07	38.59	36.76	37.59	347,644
17 Mar 22	38.06000 +2.22	38.17	35.09	35.09	295,164
16 Mar 22	35.84000 +2.12	35.94	34.13	34.18	297,317
15 Mar 22	33.72000 +0.93	33.88	32.78	33.19	222,211
14 Mar 22	32.79000 -0.56	33.93	32.32	33.27	314,730
11 Mar 22	33.35000 -0.98	35.15	33.27	34.74	127,180
10 Mar 22	34.33000 +0.01	34.53	33.07	33.43	210,462
09 Mar 22	34.32000 +1.39	34.57	33.64	34.05	164,952
08 Mar 22	32.93000 +1.03	33.96	31.67	32.13	213,931
07 Mar 22	31.90000 -0.27	33.50	31.83	32.07	276,429
04 Mar 22	32.17000 -0.63	32.46	31.34	32.37	392,779
03 Mar 22	32.80000 -1.76	34.90	32.60	34.79	416,733
02 Mar 22	34.56000 +1.26	34.72	33.43	33.75	406,757
01 Mar 22	33.30000 -1.93	35.22	32.69	35.12	607,549
28 Feb 22	35.23000 -0.72	36.35	34.74	35.44	202,410
25 Feb 22	35.95000 +0.74	36.06	34.34	35.20	209,873
24 Feb 22	35.21000 +1.89	35.46	31.55	31.80	353,380
23 Feb 22	33.32000 -2.48	38.18	33.20	36.44	460,458
22 Feb 22	35.80000 -2.41	38.50	35.62	37.44	288,445
18 Feb 22	38.21000 -1.00	39.33	38.07	39.33	374,746
17 Feb 22	39.21000 -0.68	39.82	38.68	39.25	219,703
16 Feb 22	39.89000 -0.27	40.15	38.94	39.64	179,212
15 Feb 22	40.16000 +1.56	40.49	39.08	39.56	243,587
14 Feb 22	38.60000 +0.11	39.82	38.10	38.41	238,127
11 Feb 22	38.49000 -1.72	40.73	38.01	40.16	361,542
10 Feb 22	40.21000 -0.97	41.90	39.94	40.12	310,258
09 Feb 22	41.18000 -1.06	41.81	38.80	40.00	630,790
08 Feb 22	42.24000 +1.43	42.40	40.88	40.88	277,342
07 Feb 22	40.81000 -0.55	42.50	40.63	41.50	189,674
04 Feb 22	41.36000 +0.41	41.93	40.00	40.84	142,592
03 Feb 22	40.95000 -1.75	42.48	40.73	41.53	194,717
02 Feb 22	42.70000 +0.25	43.53	41.97	43.44	156,549
01 Feb 22	42.45000 +0.03	43.08	41.12	42.82	199,631
31 Jan 22	42.42000 +4.27	42.56	38.51	38.74	323,241
28 Jan 22	38.15000 +0.67	38.22	35.89	37.17	187,583
27 Jan 22	37.48000 -4.23	41.65	36.81	41.65	404,966
26 Jan 22	41.71000 +0.99	44.57	41.01	41.37	301,818
25 Jan 22	40.72000 -1.24	41.42	39.42	40.68	217,319
24 Jan 22	41.96000 +0.78	42.06	38.53	40.20	311,957
21 Jan 22	41.18000 -0.92	43.86	41.03	41.03	230,667
20 Jan 22	42.10000 -0.32	45.87	41.88	42.91	256,489
19 Jan 22	42.42000 -1.94	45.26	42.22	45.00	182,695
18 Jan 22	44.36000 -4.44	48.28	44.12	48.28	221,031
14 Jan 22	48.80000 +2.55	48.89	45.48	45.67	171,763
13 Jan 22	46.25000 +0.51	48.56	46.06	46.88	253,459
12 Jan 22	45.74000 +1.35	46.03	44.48	44.82	218,613
11 Jan 22	44.39000 +1.25	44.74	42.52	43.14	126,563
10 Jan 22	43.14000 -0.91	43.75	41.35	43.36	161,191
07 Jan 22	44.05000 -2.00	46.16	43.85	45.91	161,136
06 Jan 22	46.05000 +1.69	46.69	44.25	44.25	191,519
05 Jan 22	44.36000 -2.84	47.44	44.22	47.08	146,399
04 Jan 22	47.20000 -0.43	48.77	45.60	47.80	165,236
03 Jan 22	47.63000 +1.60	47.63	45.87	46.64	134,360
31 Dec 21	46.03000 +0.17	46.56	45.66	46.33	97,787
30 Dec 21	45.86000 -0.32	46.71	45.63	46.18	81,765
29 Dec 21	46.18000 +0.42	46.51	45.53	45.79	92,843
28 Dec 21	45.76000 -1.48	47.80	45.55	47.80	96,949
27 Dec 21	47.24000 +1.79	47.25	45.64	45.73	139,274
23 Dec 21	45.45000 +1.16	45.67	44.50	44.59	116,627
22 Dec 21	44.29000 +0.99	44.33	42.80	43.20	89,414
21 Dec 21	43.30000 +2.20	43.49	42.17	42.61	117,793
20 Dec 21	41.10000 -1.81	42.67	39.91	42.18	364,603
17 Dec 21	42.91000 +0.72	43.26	41.26	41.79	677,171
16 Dec 21	42.19000 -2.73	46.75	41.86	45.28	200,956
15 Dec 21	44.92000 +2.11	45.02	41.90	42.33	162,419
14 Dec 21	42.81000 +0.54	43.79	42.02	42.16	190,786
13 Dec 21	42.27000 -2.43	44.73	42.22	44.68	167,978
10 Dec 21	44.70000 -0.24	46.30	43.68	45.88	119,894
09 Dec 21	44.94000 -2.86	47.71	44.82	47.05	129,040
08 Dec 21	47.80000 +1.05	47.93	45.83	46.52	145,014
07 Dec 21	46.75000 +2.96	47.08	44.83	44.99	157,569
06 Dec 21	43.79000 +0.21	44.21	41.60	43.74	201,223
03 Dec 21	43.58000 -2.61	46.76	43.17	46.58	239,291
02 Dec 21	46.19000 -1.72	47.74	45.70	47.43	253,634
01 Dec 21	47.91000 +0.02	50.72	47.89	49.02	292,312
30 Nov 21	47.89000 -0.64	49.68	46.75	48.00	409,399
29 Nov 21	48.53000 +1.09	49.22	47.31	48.54	233,236
26 Nov 21	47.44000 -2.22	49.06	45.53	48.24	270,693
24 Nov 21	49.66000 -0.25	49.83	48.72	49.41	125,917
23 Nov 21	49.91000 +0.28	50.39	48.21	49.73	269,351
22 Nov 21	49.63000 +0.43	51.98	49.22	49.40	282,657
19 Nov 21	49.20000 +0.33	49.90	48.00	48.42	355,765
18 Nov 21	48.87000 +0.01	50.07	47.81	50.07	181,565
17 Nov 21	48.86000 -0.55	50.90	48.71	49.32	284,124
16 Nov 21	49.41000 +0.85	49.82	48.16	48.60	242,472
15 Nov 21	48.56000 +0.04	49.74	47.50	49.01	233,930
12 Nov 21	48.52000 +1.48	49.16	46.92	47.24	486,654
11 Nov 21	47.04000 +0.29	47.96	46.72	47.63	210,468
10 Nov 21	46.75000 -1.71	48.24	46.53	47.54	202,709
09 Nov 21	48.46000 +0.54	48.93	47.62	48.22	184,216
08 Nov 21	47.92000 +0.88	48.11	47.12	47.19	287,699
05 Nov 21	47.04000 +0.95	47.31	46.24	46.54	172,826
04 Nov 21	46.09000 +0.05	47.07	45.56	46.97	189,037
03 Nov 21	46.04000 +0.69	48.56	43.47	46.33	260,823
02 Nov 21	45.35000 -0.74	46.45	45.14	46.08	279,480
01 Nov 21	46.09000 +2.37	46.56	43.93	44.03	264,562
29 Oct 21	43.72000 -0.11	43.82	43.01	43.61	298,536
28 Oct 21	43.83000 +5.59	43.97	38.89	38.94	633,539
27 Oct 21	38.24000 +0.17	39.01	37.80	37.80	124,596
26 Oct 21	38.07000 -0.17	39.15	38.01	38.60	203,671
25 Oct 21	38.24000 -0.01	38.87	37.85	38.15	210,556
22 Oct 21	38.25000 -1.34	40.71	37.68	38.49	459,740
21 Oct 21	39.59000 -0.02	39.60	38.56	39.02	191,272
20 Oct 21	39.61000 -0.93	40.62	39.50	40.62	180,017
19 Oct 21	40.54000 +0.74	41.27	39.83	40.00	144,158
18 Oct 21	39.80000 -1.08	40.50	39.53	40.50	192,264
15 Oct 21	40.88000 +0.29	41.58	40.54	41.10	368,595
14 Oct 21	40.59000 +1.21	41.75	40.27	40.27	286,199
13 Oct 21	39.38000 -0.04	40.35	39.17	39.78	177,736
12 Oct 21	39.42000 -0.58	40.25	39.01	40.21	111,769
11 Oct 21	40.00000 -0.04	40.76	39.51	39.79	87,296
08 Oct 21	40.04000 -0.05	40.55	39.59	40.49	109,949
07 Oct 21	40.09000 +0.56	40.75	40.02	40.20	163,739
06 Oct 21	39.53000 -0.70	40.04	39.05	39.51	158,171
05 Oct 21	40.23000 +0.14	41.07	40.01	40.43	158,088
04 Oct 21	40.09000 -0.85	42.07	39.68	40.51	208,956
01 Oct 21	40.94000 -0.15	41.97	39.80	41.21	231,817
30 Sep 21	41.09000 +0.14	42.05	40.99	41.25	124,963
29 Sep 21	40.95000 -1.59	43.10	40.25	43.10	289,622
28 Sep 21	42.54000 -1.99	44.19	42.42	43.48	151,796
27 Sep 21	44.53000 +0.10	45.48	43.90	44.08	165,116
24 Sep 21	44.43000 -0.89	45.12	44.03	44.57	150,104
23 Sep 21	45.32000 +0.81	45.51	44.68	44.68	182,015
22 Sep 21	44.51000 +1.20	45.00	43.46	43.71	153,580
21 Sep 21	43.31000 +0.04	43.69	42.13	43.69	166,255
20 Sep 21	43.27000 -0.78	43.39	41.84	42.28	246,173
17 Sep 21	44.05000 -1.13	44.90	43.36	44.90	332,995
16 Sep 21	45.18000 +0.18	45.68	44.00	44.27	132,364
15 Sep 21	45.00000 +0.69	45.15	43.59	44.47	150,033
14 Sep 21	44.31000 -1.03	45.34	44.15	45.28	146,286
13 Sep 21	45.34000 +1.42	45.56	44.32	44.63	170,838
10 Sep 21	43.92000 -0.82	46.35	43.86	45.58	309,657
09 Sep 21	44.74000 +0.58	45.17	43.79	44.06	139,301
08 Sep 21	44.16000 -2.05	45.64	43.89	45.64	182,207
07 Sep 21	46.21000 -0.43	46.99	45.91	46.72	131,405
03 Sep 21	46.64000 +0.27	46.81	45.71	46.14	197,505
02 Sep 21	46.37000 +0.45	47.43	45.96	46.10	230,685
01 Sep 21	45.92000 +1.61	46.75	44.89	46.42	421,006
31 Aug 21	44.31000 -0.20	44.79	43.22	44.75	737,317
30 Aug 21	44.51000 +0.71	44.63	43.33	44.13	309,217
27 Aug 21	43.80000 +2.49	43.90	41.44	41.44	323,797
26 Aug 21	41.31000 -0.19	42.46	41.10	41.50	182,470
25 Aug 21	41.50000 +0.02	42.14	40.53	40.66	402,510
24 Aug 21	41.48000 +0.52	42.35	41.20	41.36	182,980
23 Aug 21	40.96000 +1.72	41.63	39.90	40.64	193,653
20 Aug 21	39.24000 +0.01	40.00	38.41	39.31	151,281
19 Aug 21	39.23000 -0.23	39.52	37.62	37.62	157,331
18 Aug 21	39.46000 -0.64	41.41	39.37	40.14	194,097
17 Aug 21	40.10000 -1.05	41.25	39.64	40.60	179,317
16 Aug 21	41.15000 -0.18	41.76	40.91	40.91	140,848
13 Aug 21	41.33000 -0.64	42.30	41.20	42.12	243,530
12 Aug 21	41.97000 -3.07	44.39	41.59	44.37	451,830
11 Aug 21	45.04000 -1.08	46.70	44.10	46.37	151,547
10 Aug 21	46.12000 -0.91	47.67	45.77	47.67	146,538
09 Aug 21	47.03000 +0.90	47.28	45.56	46.20	175,118
06 Aug 21	46.13000 +0.40	46.14	45.49	45.79	235,157
05 Aug 21	45.73000 -0.25	47.27	45.58	46.48	239,055
04 Aug 21	45.98000 -1.59	48.41	45.88	47.59	290,453
03 Aug 21	47.57000 -2.66	50.50	46.78	50.23	637,059
02 Aug 21	50.23000 -1.34	53.20	50.10	52.00	269,579
30 Jul 21	51.57000 +2.29	51.78	48.80	48.80	681,008
29 Jul 21	49.28000 +0.63	49.48	48.19	48.50	152,394
28 Jul 21	48.65000 +2.19	49.22	46.97	46.97	123,892
27 Jul 21	46.46000 -1.55	47.45	45.21	47.45	233,323
26 Jul 21	48.01000 -0.48	49.12	47.08	48.33	167,321
23 Jul 21	48.49000 +0.13	48.89	47.46	48.48	103,924
22 Jul 21	48.36000 -1.25	49.09	47.80	49.05	115,575
21 Jul 21	49.61000 +2.57	49.67	47.23	47.49	164,392
20 Jul 21	47.04000 +1.31	47.81	45.25	45.73	218,466
19 Jul 21	45.73000 +0.56	46.61	43.27	44.09	255,016
16 Jul 21	45.17000 -2.94	49.18	45.10	48.77	212,498
15 Jul 21	48.11000 -2.21	49.77	46.92	49.77	251,205
14 Jul 21	50.32000 -0.10	52.47	49.90	51.29	254,418
13 Jul 21	50.42000 -1.51	51.34	49.54	51.31	210,505
12 Jul 21	51.93000 +1.94	52.02	50.12	50.12	127,543
09 Jul 21	49.99000 +1.35	50.03	48.20	49.29	212,434
08 Jul 21	48.64000 -3.23	50.68	48.21	49.99	306,725
07 Jul 21	51.87000 +0.68	52.45	50.39	51.81	494,850
06 Jul 21	51.19000 -0.23	51.86	49.51	51.62	423,492
02 Jul 21	51.42000 -1.73	53.75	51.26	53.75	133,524
01 Jul 21	53.15000 -0.65	54.65	52.73	54.05	236,504
30 Jun 21	53.80000 +0.09	54.56	52.79	53.35	289,947
29 Jun 21	53.71000 -0.36	54.68	53.27	53.91	226,239
28 Jun 21	54.07000 +1.47	55.00	53.13	53.13	206,140
25 Jun 21	52.60000 -0.37	53.37	52.22	53.09	677,338
24 Jun 21	52.97000 +2.82	53.00	50.87	50.94	228,967
23 Jun 21	50.15000 +0.28	50.62	49.90	50.22	187,635
22 Jun 21	49.87000 +1.05	50.07	48.26	48.69	195,668
21 Jun 21	48.82000 +0.27	49.31	47.39	48.85	439,266
18 Jun 21	48.55000 -4.31	52.42	48.03	51.62	446,321
17 Jun 21	52.86000 -1.59	55.53	52.15	54.26	243,078
16 Jun 21	54.45000 -0.20	55.57	53.91	54.61	265,394
15 Jun 21	54.65000 -1.17	56.06	54.39	55.52	127,589
14 Jun 21	55.82000 +0.66	56.63	54.88	55.19	228,362
11 Jun 21	55.16000 +0.44	55.48	54.35	55.06	89,213
10 Jun 21	54.72000 +0.76	55.29	53.87	54.16	98,503
09 Jun 21	53.96000 -0.66	55.00	53.67	54.69	140,474
08 Jun 21	54.62000 -0.41	56.44	54.10	55.69	313,985
07 Jun 21	55.03000 -1.05	56.66	54.92	56.01	200,077
04 Jun 21	56.08000 +1.33	56.08	54.92	55.43	204,870
03 Jun 21	54.75000 -0.52	55.89	53.55	54.29	170,412
02 Jun 21	55.27000 -1.62	57.67	55.18	56.80	722,165
01 Jun 21	56.89000 +0.63	58.75	56.01	56.98	275,403
28 May 21	56.26000 +1.09	56.73	55.25	55.29	226,101
27 May 21	55.17000 +1.76	55.63	52.70	52.99	367,354
26 May 21	53.41000 +0.70	53.75	52.31	52.71	176,902
25 May 21	52.71000 -0.64	54.40	52.71	54.10	199,144
24 May 21	53.35000 +1.13	54.01	52.52	52.96	200,131
21 May 21	52.22000 -1.31	53.71	52.01	53.71	187,165
20 May 21	53.53000 +2.03	53.60	51.06	51.89	228,636
19 May 21	51.50000 +1.72	51.83	47.60	48.19	154,237
18 May 21	49.78000 -0.05	51.76	49.71	50.50	187,054
17 May 21	49.83000 -1.05	50.27	48.50	49.64	124,936
14 May 21	50.88000 +1.83	51.41	49.32	50.06	165,831
13 May 21	49.05000 +1.44	50.71	47.72	48.96	331,803
12 May 21	47.61000 -3.86	51.09	47.38	49.62	260,386
11 May 21	51.47000 +0.49	51.71	47.47	48.59	231,854
10 May 21	50.98000 -4.26	54.99	50.77	54.37	285,098
07 May 21	55.24000 +1.06	55.95	54.19	54.82	148,922
06 May 21	54.18000 -0.39	55.17	51.92	53.83	226,814
05 May 21	54.57000 +0.35	57.28	54.17	55.50	342,649
04 May 21	54.22000 -2.50	55.27	52.26	55.27	457,201
03 May 21	56.72000 +0.95	57.35	55.41	56.92	327,032
30 Apr 21	55.77000 -2.07	57.53	54.86	56.08	339,474
29 Apr 21	57.84000 -1.58	60.67	57.34	60.18	191,140
28 Apr 21	59.42000 -0.58	60.00	58.65	60.00	140,843
27 Apr 21	60.00000 -0.01	60.49	59.14	60.49	157,236
26 Apr 21	60.01000 +0.72	61.36	59.01	59.26	410,023
23 Apr 21	59.29000 +1.78	59.65	58.04	58.10	197,105
22 Apr 21	57.51000 -1.94	59.81	56.85	59.51	270,360
21 Apr 21	59.45000 +4.11	59.73	55.18	57.07	322,621
20 Apr 21	55.34000 -1.96	57.57	54.51	57.00	241,327
19 Apr 21	57.30000 -1.52	59.07	55.88	58.02	257,536
16 Apr 21	58.82000 -0.22	59.77	57.87	59.14	156,448
15 Apr 21	59.04000 -0.65	61.34	58.18	61.04	186,445
14 Apr 21	59.69000 +2.28	60.52	57.58	58.04	369,579
13 Apr 21	57.41000 -1.56	59.65	56.22	59.47	345,780
12 Apr 21	58.97000 -0.74	59.85	58.19	59.85	218,351
09 Apr 21	59.71000 -1.67	61.09	58.92	60.54	347,454
08 Apr 21	61.38000 +1.53	61.45	59.81	61.24	240,883
07 Apr 21	59.85000 -0.57	61.24	59.15	60.10	279,418
06 Apr 21	60.42000 -1.76	63.42	59.24	61.89	533,295
05 Apr 21	62.18000 +3.45	62.93	59.56	62.65	846,008
01 Apr 21	58.73000 +4.93	59.10	54.99	55.00	585,149
31 Mar 21	53.80000 +2.92	54.76	51.30	51.37	538,578
30 Mar 21	50.88000 +1.23	51.14	48.74	49.01	411,790
29 Mar 21	49.65000 -1.97	52.45	48.93	51.71	399,821
26 Mar 21	51.62000 +5.17	51.71	46.31	46.83	564,212
25 Mar 21	46.45000 +0.30	47.26	44.50	44.81	537,059
24 Mar 21	46.15000 +1.25	48.88	46.03	46.70	556,795
23 Mar 21	44.90000 -3.31	48.18	44.45	47.97	384,706
22 Mar 21	48.21000 +1.52	48.75	47.00	47.00	296,589
19 Mar 21	46.69000 +0.32	47.93	45.36	46.83	1,785,523
18 Mar 21	46.37000 -3.57	49.42	46.31	49.01	414,543
17 Mar 21	49.94000 +1.51	50.90	46.93	48.45	528,546
16 Mar 21	48.43000 +1.31	50.33	47.42	47.51	475,331
15 Mar 21	47.12000 +2.02	47.50	45.38	45.96	468,979
12 Mar 21	45.10000 -1.00	46.02	44.29	45.00	334,518
11 Mar 21	46.10000 +2.98	46.69	44.53	44.53	361,306
10 Mar 21	43.12000 +0.26	44.12	42.53	43.78	283,364
09 Mar 21	42.86000 +3.78	43.71	40.51	40.75	352,344
08 Mar 21	39.08000 -3.81	43.56	39.02	41.90	358,945
05 Mar 21	42.89000 +1.28	44.38	38.64	42.31	427,488
04 Mar 21	41.61000 -3.35	45.21	40.31	44.77	452,046
03 Mar 21	44.96000 -0.08	46.53	44.08	45.23	283,785
02 Mar 21	45.04000 -1.67	46.84	45.04	46.61	289,257
01 Mar 21	46.71000 +3.95	46.86	43.96	44.14	368,559
26 Feb 21	42.76000 +1.02	43.45	40.50	42.41	406,594
25 Feb 21	41.74000 -6.00	47.46	41.53	47.15	500,385
24 Feb 21	47.74000 +3.94	47.85	43.30	43.76	354,817
23 Feb 21	43.80000 -0.81	43.97	40.78	43.16	325,608
22 Feb 21	44.61000 -1.96	46.00	44.15	45.89	316,367
19 Feb 21	46.57000 +2.57	46.74	44.44	45.00	488,099
18 Feb 21	44.00000 -1.14	44.99	43.29	44.12	266,405
17 Feb 21	45.14000 -0.13	45.35	43.21	44.87	263,973
16 Feb 21	45.27000 +1.10	45.97	44.01	44.65	452,550
12 Feb 21	44.17000 +1.27	44.70	42.12	42.90	576,816
11 Feb 21	42.90000 +1.84	42.97	41.24	41.24	453,836
10 Feb 21	41.06000 -1.65	43.08	40.76	43.07	344,307
09 Feb 21	42.71000 -0.29	43.61	42.01	43.00	314,736
08 Feb 21	43.00000 +1.71	43.34	41.97	42.01	575,474
05 Feb 21	41.29000 -0.10	41.97	40.64	41.76	386,583
04 Feb 21	41.39000 +1.27	41.75	39.85	40.00	416,905
03 Feb 21	40.12000 -0.06	41.70	39.35	41.64	723,453
02 Feb 21	40.18000 +1.76	40.34	38.40	39.01	398,147
01 Feb 21	38.42000 +2.32	38.88	36.43	36.67	212,725
29 Jan 21	36.10000 +0.15	40.00	35.83	39.90	575,902
28 Jan 21	35.95000 +0.86	36.81	34.76	35.93	437,290
27 Jan 21	35.09000 -3.70	37.77	34.70	37.08	599,135
26 Jan 21	38.79000 -1.50	40.54	38.51	40.50	271,546
25 Jan 21	40.29000 -0.17	41.13	39.28	40.94	275,139
22 Jan 21	40.46000 -0.44	41.50	39.66	40.50	217,367
21 Jan 21	40.90000 -0.59	42.05	40.40	41.95	268,635
20 Jan 21	41.49000 -0.16	42.05	40.78	41.83	303,107
19 Jan 21	41.65000 +2.04	41.94	39.90	40.25	347,059
15 Jan 21	39.61000 -1.16	40.67	39.30	40.60	515,493
14 Jan 21	40.77000 +3.75	41.17	38.33	38.33	802,941
13 Jan 21	37.02000 -0.37	38.50	36.81	37.92	309,138
12 Jan 21	37.39000 +1.10	37.87	36.17	37.00	398,075
11 Jan 21	36.29000 +1.38	36.34	33.82	34.31	370,088
08 Jan 21	34.91000 -0.44	36.70	34.59	35.96	526,998
07 Jan 21	35.35000 +1.06	35.52	34.27	34.77	473,771
06 Jan 21	34.29000 +0.80	34.72	33.30	33.56	428,953
05 Jan 21	33.49000 +1.59	33.74	31.91	31.91	423,177
04 Jan 21	31.90000 +1.75	32.24	30.60	30.86	379,201
31 Dec 20	30.14500 -0.23	30.98	30.10	30.48	325,647
30 Dec 20	30.37000 +0.72	30.89	29.75	29.90	304,573
29 Dec 20	29.65000 -0.85	30.84	29.55	30.84	228,713
28 Dec 20	30.50000 +0.04	31.53	30.30	30.99	244,552
24 Dec 20	30.46000 +0.26	30.65	30.01	30.18	93,032
23 Dec 20	30.20000 +0.00	30.73	29.66	30.40	308,181
22 Dec 20	30.20000 -0.35	31.15	30.10	30.55	288,964
21 Dec 20	30.55000 -0.54	30.93	30.05	30.66	415,573
18 Dec 20	31.09000 -0.09	32.19	30.83	31.11	999,392
17 Dec 20	31.18000 +0.34	31.34	30.55	30.87	353,575
16 Dec 20	30.84000 -0.85	31.87	30.36	31.80	518,517
15 Dec 20	31.69000 +0.45	31.77	30.48	31.58	545,699
14 Dec 20	31.24000 -0.85	32.65	31.11	32.56	548,768
11 Dec 20	32.09000 -0.35	32.92	31.78	31.98	396,660
10 Dec 20	32.44000 -0.01	32.91	31.76	31.90	2,118,956
09 Dec 20	32.45000 -3.99	35.47	32.03	34.10	749,811
08 Dec 20	36.44000 +0.48	36.73	35.68	35.69	299,847
07 Dec 20	35.96000 -0.90	37.19	35.59	37.19	318,522
04 Dec 20	36.86000 +1.94	36.99	34.95	35.06	295,649
03 Dec 20	34.92000 +0.56	35.94	34.08	34.68	465,440
02 Dec 20	34.36000 +0.97	34.54	32.58	33.37	781,403
01 Dec 20	33.39000 +1.49	33.66	32.00	32.23	242,025
30 Nov 20	31.90000 -1.33	33.00	31.32	33.00	668,920
27 Nov 20	33.23000 +1.48	33.48	31.97	31.97	172,730
25 Nov 20	31.75000 -0.24	32.67	31.29	32.07	213,121
24 Nov 20	31.99000 +0.93	32.53	30.73	31.08	300,316
23 Nov 20	31.06000 +1.89	31.19	29.34	29.45	315,926
20 Nov 20	29.17000 -0.20	29.66	29.04	29.36	178,501
19 Nov 20	29.37000 +0.80	29.94	28.07	28.65	811,747
18 Nov 20	28.57000 +0.73	29.29	27.84	27.96	269,378
17 Nov 20	27.84000 -0.07	28.34	27.36	27.58	211,486
16 Nov 20	27.91000 +0.12	28.46	27.47	28.40	227,108
13 Nov 20	27.79000 +0.47	28.40	27.44	27.44	212,265
12 Nov 20	27.32000 -0.81	28.31	27.00	27.92	209,509
11 Nov 20	28.13000 +1.61	28.13	26.82	27.00	239,582
10 Nov 20	26.52000 -1.15	27.81	26.45	27.50	298,084
09 Nov 20	27.67000 +0.49	29.47	27.59	28.20	310,217
06 Nov 20	27.18000 -0.18	27.71	27.02	27.15	221,163
05 Nov 20	27.36000 +1.30	27.39	26.42	26.68	304,436
04 Nov 20	26.06000 +1.13	26.51	24.77	25.23	307,110
03 Nov 20	24.93000 +0.96	25.25	23.14	23.40	564,836
02 Nov 20	23.97000 +0.71	24.28	23.24	23.56	215,968
30 Oct 20	23.26000 -0.46	24.05	22.95	23.60	234,521
29 Oct 20	23.72000 +0.91	23.92	22.86	22.86	235,997
28 Oct 20	22.81000 -0.96	23.30	22.33	23.15	213,631
27 Oct 20	23.77000 -0.81	24.79	23.76	24.77	291,325
26 Oct 20	24.58000 +0.20	24.60	23.45	23.93	340,059
23 Oct 20	24.38000 -0.01	24.77	24.11	24.42	118,605
22 Oct 20	24.39000 +0.11	24.47	23.32	24.18	210,079
21 Oct 20	24.28000 -0.01	24.88	24.24	24.30	118,589
20 Oct 20	24.29000 -0.52	25.05	24.25	25.04	178,779
19 Oct 20	24.81000 -0.19	25.64	24.69	25.30	162,919
16 Oct 20	25.00000 -0.92	26.23	24.94	26.07	201,063
15 Oct 20	25.92000 +0.42	25.98	24.40	25.03	164,476
14 Oct 20	25.50000 -0.54	26.39	25.48	26.14	230,979
13 Oct 20	26.04000 -0.64	26.93	25.95	26.62	287,577
12 Oct 20	26.68000 +0.50	26.69	25.88	26.19	417,685
09 Oct 20	26.18000 +1.77	26.33	24.50	24.69	503,819
08 Oct 20	24.41000 +1.29	24.67	23.26	23.36	399,709
07 Oct 20	23.12000 +0.18	23.52	23.00	23.12	178,010
06 Oct 20	22.94000 +0.13	23.69	22.69	22.95	211,594
05 Oct 20	22.81000 +0.54	22.88	22.31	22.40	174,991
02 Oct 20	22.27000 -0.33	22.57	21.70	21.83	229,396
01 Oct 20	22.60000 +1.03	22.91	21.70	21.86	262,223
30 Sep 20	21.57000 -0.13	22.22	21.47	21.74	264,983
29 Sep 20	21.70000 +0.00	22.22	21.55	21.67	387,971
28 Sep 20	21.70000 +0.50	22.00	21.16	21.20	378,801
25 Sep 20	21.20000 +0.01	21.64	20.79	21.64	250,302
24 Sep 20	21.19000 +0.24	21.69	20.41	20.47	510,613
23 Sep 20	20.95000 -0.79	22.00	20.84	21.71	355,070
22 Sep 20	21.74000 -0.36	22.54	21.52	22.52	419,733
21 Sep 20	22.10000 +0.71	22.31	21.41	21.95	319,150
18 Sep 20	21.39000 -0.35	21.89	21.13	21.69	505,737
17 Sep 20	21.74000 +0.43	21.92	20.35	20.83	336,506
16 Sep 20	21.31000 +0.53	21.89	21.00	21.00	265,674
15 Sep 20	20.78000 -0.42	21.87	20.64	21.87	221,910
14 Sep 20	21.20000 +1.30	21.41	20.30	20.30	325,691
11 Sep 20	19.90000 -0.59	21.38	19.88	20.78	401,571
10 Sep 20	20.49000 -0.46	21.35	20.36	20.99	266,046
09 Sep 20	20.95000 -0.09	21.75	20.83	21.44	361,825
08 Sep 20	21.04000 -2.39	22.48	21.04	22.18	515,161
04 Sep 20	23.43000 -1.39	25.59	22.69	24.95	459,240
03 Sep 20	24.82000 -1.91	26.50	24.53	26.25	255,534
02 Sep 20	26.73000 +0.75	26.86	25.80	26.20	218,600
01 Sep 20	25.98000 +0.82	26.12	25.18	25.31	248,088
31 Aug 20	25.16000 -0.69	25.91	25.10	25.91	241,013
28 Aug 20	25.85000 +0.71	25.89	25.01	25.14	198,759
27 Aug 20	25.14000 -1.03	26.42	24.92	26.40	221,866
26 Aug 20	26.17000 -0.74	26.87	26.09	26.74	220,615
25 Aug 20	26.91000 -0.30	27.83	26.60	27.15	153,820
24 Aug 20	27.21000 +0.45	27.33	26.59	26.98	231,427
21 Aug 20	26.76000 -0.91	27.64	26.53	27.55	248,257
20 Aug 20	27.67000 -1.02	28.39	27.34	28.35	280,486
19 Aug 20	28.69000 -0.45	29.32	28.51	28.99	262,789
18 Aug 20	29.14000 -1.47	30.84	29.02	30.84	281,593
17 Aug 20	30.61000 +0.92	31.06	29.91	29.99	270,766
14 Aug 20	29.69000 -0.01	30.30	29.47	29.59	357,607
13 Aug 20	29.70000 +0.09	30.07	29.42	29.77	337,004
12 Aug 20	29.61000 +1.23	29.73	28.33	28.67	251,834
11 Aug 20	28.38000 -1.06	29.58	28.21	29.31	319,384
10 Aug 20	29.44000 -0.81	30.68	29.28	30.16	328,969
07 Aug 20	30.25000 -1.57	32.00	29.64	31.88	442,769
06 Aug 20	31.81500 -0.18	33.28	31.78	31.79	780,877
05 Aug 20	32.00000 -0.96	33.11	31.89	33.05	331,097
04 Aug 20	32.96000 -0.59	35.98	31.15	35.65	1,043,005
03 Aug 20	33.55000 +0.73	34.11	32.92	32.92	379,468
31 Jul 20	32.82000 -0.08	33.00	31.94	33.00	304,708
30 Jul 20	32.90000 +2.70	33.00	30.22	30.33	394,816
29 Jul 20	30.20000 +0.80	30.56	29.54	29.80	133,897
28 Jul 20	29.40000 -1.45	30.54	29.40	30.54	214,352
27 Jul 20	30.85000 +1.77	30.87	29.26	29.45	367,237
24 Jul 20	29.08000 -1.11	29.77	28.51	29.77	297,868
23 Jul 20	30.19000 +1.43	30.39	28.92	28.92	352,370
22 Jul 20	28.76000 +0.06	28.90	28.29	28.64	187,083
21 Jul 20	28.70000 -0.23	29.44	28.48	29.34	106,996
20 Jul 20	28.93000 +0.70	29.06	28.11	28.25	135,916
17 Jul 20	28.23000 -0.24	28.82	28.09	28.61	168,300
16 Jul 20	28.47000 +0.33	28.52	27.24	27.84	212,400
15 Jul 20	28.14000 -0.09	29.13	27.49	28.77	319,200
14 Jul 20	28.23000 +0.85	28.23	26.70	27.33	214,600
13 Jul 20	27.38000 +0.18	29.82	27.28	27.80	513,900
10 Jul 20	27.20000 -0.71	27.91	26.79	27.91	163,100
09 Jul 20	27.91000 +0.66	28.21	26.93	27.16	174,400
08 Jul 20	27.25000 +0.52	27.55	26.64	26.90	152,400
07 Jul 20	26.73000 -0.98	27.92	26.65	27.44	198,900
06 Jul 20	27.71000 +1.01	28.17	27.05	27.31	319,300
02 Jul 20	26.70000 +0.44	27.35	26.42	26.80	164,500
01 Jul 20	26.26000 -0.32	26.69	26.00	26.58	219,000
30 Jun 20	26.58000 +1.67	26.75	24.88	25.00	535,100
29 Jun 20	24.91000 -0.65	25.99	24.73	25.80	318,700
26 Jun 20	25.56000 -0.38	25.95	25.18	25.95	774,258
25 Jun 20	25.94000 +1.10	26.05	24.31	24.57	398,754
24 Jun 20	24.84000 -0.54	25.48	24.33	25.15	345,534
23 Jun 20	25.38000 +1.83	25.56	24.20	25.16	297,859
22 Jun 20	23.55000 -0.15	23.94	22.63	23.94	182,131
19 Jun 20	23.70000 -0.07	24.42	23.51	24.15	247,301
18 Jun 20	23.77000 -0.08	24.17	23.30	23.69	138,226
17 Jun 20	23.85000 +0.24	24.14	23.40	23.83	220,897
16 Jun 20	23.61000 +1.13	24.33	22.94	23.51	226,405
15 Jun 20	22.48000 -0.06	22.88	21.41	21.63	221,203
12 Jun 20	22.54000 +0.43	23.36	21.49	23.14	392,092
11 Jun 20	22.11000 -2.99	24.10	21.80	24.10	372,649
10 Jun 20	25.10000 -0.70	26.04	24.86	26.00	504,333
09 Jun 20	25.80000 -0.40	26.17	25.21	25.90	148,087
08 Jun 20	26.20000 -0.29	26.78	25.98	26.75	243,820
05 Jun 20	26.49000 +1.32	26.90	25.71	25.71	289,485
04 Jun 20	25.17000 +0.56	25.37	24.25	24.60	254,129
03 Jun 20	24.61000 +1.85	24.88	23.07	23.25	300,047
02 Jun 20	22.76000 -0.08	23.32	22.28	23.04	475,267
01 Jun 20	22.84000 +0.09	23.34	22.52	22.80	258,807
29 May 20	22.75000 +0.26	23.07	21.85	22.13	305,228
28 May 20	22.49000 -1.47	24.23	22.20	24.16	230,772
27 May 20	23.96000 +0.78	24.01	22.48	23.71	310,918
26 May 20	23.18000 +1.20	23.69	22.55	22.55	337,182
22 May 20	21.98000 +0.08	22.10	21.41	22.09	135,806
21 May 20	21.90000 -0.58	22.76	21.71	22.62	139,408
20 May 20	22.48000 +0.39	23.25	22.29	22.73	229,184
19 May 20	22.09000 +0.22	22.97	21.65	21.77	268,536
18 May 20	21.87000 +1.68	21.89	21.00	21.45	319,431
15 May 20	20.19000 -1.16	21.15	20.18	21.01	318,348
14 May 20	21.35000 +0.70	21.48	19.52	20.13	367,959
13 May 20	20.65000 -1.11	22.05	20.40	21.54	294,621
12 May 20	21.76000 -1.14	22.97	21.74	22.97	327,827
11 May 20	22.90000 -0.38	23.40	22.45	22.72	245,332
08 May 20	23.28000 +0.28	24.09	23.21	23.43	242,312
07 May 20	23.00000 +0.61	23.50	22.53	23.12	169,961
06 May 20	22.39000 +0.02	23.29	22.38	22.61	201,902
05 May 20	22.37000 -0.84	23.67	22.02	23.25	546,161
04 May 20	23.21000 +0.40	23.88	21.88	22.25	265,659
01 May 20	22.81000 -2.09	24.42	22.06	24.17	299,564
30 Apr 20	24.90000 -1.78	26.62	24.86	26.62	282,559
29 Apr 20	26.68000 +2.32	27.11	25.06	25.35	293,003
28 Apr 20	24.36500 +0.93	24.68	23.32	24.00	248,235
27 Apr 20	23.43000 +1.17	23.71	22.47	22.67	202,615
24 Apr 20	22.26000 +0.21	22.39	21.44	21.99	127,246
23 Apr 20	22.05000 -0.45	22.69	21.64	22.51	178,684
22 Apr 20	22.50000 +1.81	23.00	21.46	21.50	206,975
21 Apr 20	20.69000 -0.70	21.28	20.49	20.57	245,237
20 Apr 20	21.39000 -1.14	22.14	21.37	22.10	202,550
17 Apr 20	22.53000 +0.86	23.14	21.75	22.68	225,050
16 Apr 20	21.67000 +0.27	22.51	20.77	22.01	285,177
15 Apr 20	21.40000 -1.24	21.74	20.80	21.60	415,375
14 Apr 20	22.64000 +1.08	23.29	22.12	22.25	355,881
13 Apr 20	21.56000 -0.86	22.42	20.96	22.25	218,300
09 Apr 20	22.42000 +0.29	23.21	22.10	22.87	308,800
08 Apr 20	22.13000 +1.27	22.38	20.84	21.34	230,713
07 Apr 20	20.86000 +0.64	22.21	20.70	21.34	340,541
06 Apr 20	20.22500 +4.64	20.41	16.57	16.57	470,786
03 Apr 20	15.59000 -1.51	17.45	15.32	17.05	597,945
02 Apr 20	17.10000 -0.46	18.30	16.64	17.00	359,502
01 Apr 20	17.56000 -1.60	19.14	17.10	18.47	409,675
31 Mar 20	19.16000 -1.53	20.70	18.53	20.36	647,941
30 Mar 20	20.69000 +0.12	21.18	20.07	20.84	452,219
27 Mar 20	20.57000 -0.53	21.13	19.35	20.02	713,448
26 Mar 20	21.10000 +0.04	22.75	20.10	21.09	822,886
25 Mar 20	21.06000 +3.07	21.74	16.90	18.29	1,061,855
24 Mar 20	17.99000 +1.89	18.58	16.94	17.24	708,053
23 Mar 20	16.10000 +0.27	16.74	14.72	16.25	612,079
20 Mar 20	15.83000 -1.40	18.79	15.49	17.50	661,140
19 Mar 20	17.23000 +2.33	17.80	13.68	14.24	803,936
18 Mar 20	14.90000 -5.86	19.21	14.36	18.72	485,447
17 Mar 20	20.76000 +0.54	21.64	18.82	20.50	526,412
16 Mar 20	20.22000 -2.34	22.32	18.00	18.00	433,659
13 Mar 20	22.56000 +1.02	23.23	21.13	22.73	611,481
12 Mar 20	21.54000 -2.86	23.25	21.51	22.87	499,263
11 Mar 20	24.40000 -2.22	26.13	23.86	25.66	201,978
10 Mar 20	26.62000 +0.40	27.27	25.00	27.11	375,337
09 Mar 20	26.22000 -2.47	28.18	25.81	26.31	479,286
06 Mar 20	28.69000 -0.97	29.40	27.57	28.37	566,045
05 Mar 20	29.66000 -1.46	30.78	29.30	30.26	267,020
04 Mar 20	31.12000 +1.29	31.18	29.83	30.56	262,843
03 Mar 20	29.83000 -0.06	31.26	29.62	30.11	634,888
02 Mar 20	29.89000 +0.97	29.89	28.13	29.21	283,052
28 Feb 20	28.92000 -0.06	29.41	27.60	27.76	924,253
27 Feb 20	28.98000 -0.46	29.96	27.81	28.15	320,839
26 Feb 20	29.44000 +0.11	30.65	29.11	29.72	213,274
25 Feb 20	29.33000 -1.94	31.78	29.21	31.78	370,216
24 Feb 20	31.27000 -1.72	31.69	30.45	31.00	269,418
21 Feb 20	32.99000 -2.37	35.17	32.55	34.99	381,780
20 Feb 20	35.36000 -0.58	36.25	34.20	35.69	265,620
19 Feb 20	35.94000 +1.10	36.42	35.19	35.19	226,602
18 Feb 20	34.84000 -0.64	36.08	34.00	34.45	337,786
14 Feb 20	35.48000 -2.17	37.98	34.95	37.65	599,217
13 Feb 20	37.65000 +0.76	37.95	36.26	36.63	320,588
12 Feb 20	36.89000 +1.39	37.30	35.69	35.69	442,670
11 Feb 20	35.50000 +0.77	36.13	34.49	34.49	246,802
10 Feb 20	34.73000 +1.43	34.75	33.23	33.23	259,936
07 Feb 20	33.30000 -1.18	34.24	33.06	34.08	282,422
06 Feb 20	34.48000 -1.21	36.00	33.50	35.15	448,916
05 Feb 20	35.69000 -0.08	36.61	35.19	36.35	553,393
04 Feb 20	35.77000 +1.85	36.29	34.74	35.05	531,400
03 Feb 20	33.92000 +0.53	34.32	33.50	33.50	230,392
31 Jan 20	33.39000 -1.91	35.38	33.22	34.95	340,395
30 Jan 20	35.30000 +0.51	36.41	34.47	34.96	379,765
29 Jan 20	34.79000 -0.86	36.46	34.71	35.81	284,968
28 Jan 20	35.65000 +0.95	35.88	34.38	35.40	236,751
27 Jan 20	34.70000 -1.66	36.36	34.61	35.50	286,208
24 Jan 20	36.36000 -1.22	37.87	35.91	37.68	225,761
23 Jan 20	37.58000 -0.09	37.79	36.79	37.70	359,647
22 Jan 20	37.67000 -0.13	38.69	37.46	38.37	249,216
21 Jan 20	37.80000 -0.78	38.97	37.49	38.56	292,198
17 Jan 20	38.58000 -0.74	39.68	38.56	39.64	254,921
16 Jan 20	39.32000 +1.29	39.64	38.01	38.91	559,495
15 Jan 20	38.03000 -1.76	39.64	37.69	38.85	961,432
14 Jan 20	39.79000 +8.89	39.83	34.50	35.00	2,335,824
13 Jan 20	30.90000 +0.16	31.15	30.32	30.75	284,645
10 Jan 20	30.74000 -0.60	31.56	30.58	31.47	221,660
09 Jan 20	31.34000 -1.17	32.89	31.25	32.89	295,153
08 Jan 20	32.51000 -0.35	33.07	32.34	32.80	222,645
07 Jan 20	32.86000 +0.29	33.00	31.87	32.68	263,628
06 Jan 20	32.57000 -0.98	33.26	32.37	33.10	205,964
03 Jan 20	33.55000 -0.53	34.00	33.15	33.41	254,231
02 Jan 20	34.08000 +0.81	34.18	33.26	33.90	237,536
31 Dec 19	33.27000 -0.44	33.88	33.10	33.53	424,865
30 Dec 19	33.71000 -0.14	34.10	33.08	33.86	248,989
27 Dec 19	33.85000 -0.50	34.66	33.09	34.47	276,470
26 Dec 19	34.35000 +0.28	34.70	33.93	34.20	227,921
24 Dec 19	34.07000 +0.20	34.10	33.31	33.90	63,916
23 Dec 19	33.87000 +0.00	34.19	33.29	34.00	162,781
20 Dec 19	33.87000 +0.04	34.00	33.12	34.00	992,175
19 Dec 19	33.83000 -0.01	34.00	32.83	34.00	156,434
18 Dec 19	33.84000 +0.07	34.10	33.53	33.97	289,166
17 Dec 19	33.77000 +0.71	33.87	32.80	33.87	342,767
16 Dec 19	33.06000 +0.20	34.25	33.01	33.01	534,268
13 Dec 19	32.86000 -0.38	33.40	32.51	33.03	184,566
12 Dec 19	33.24000 +0.76	33.38	32.17	32.32	270,449
11 Dec 19	32.48000 +0.63	32.84	31.88	31.88	258,929
10 Dec 19	31.85000 +1.02	31.88	30.76	30.92	281,815
09 Dec 19	30.83000 -0.62	31.48	30.78	31.23	120,487
06 Dec 19	31.45000 +0.50	31.79	31.04	31.26	160,721
05 Dec 19	30.95000 -0.09	31.48	30.78	31.06	118,446
04 Dec 19	31.04000 +0.49	31.44	30.70	30.86	166,105
03 Dec 19	30.55000 -0.01	30.56	29.57	30.00	156,098
02 Dec 19	30.56000 -0.99	31.60	30.48	31.60	223,684
29 Nov 19	31.55000 -0.12	32.17	31.11	31.30	131,251
27 Nov 19	31.67000 +0.98	31.87	30.62	30.74	210,459
26 Nov 19	30.69000 +0.08	30.81	30.37	30.54	211,497
25 Nov 19	30.61000 +1.11	30.93	29.61	29.61	320,102
22 Nov 19	29.50000 -1.22	31.00	29.45	30.75	295,509
21 Nov 19	30.72000 -1.02	31.56	30.46	31.56	339,680
20 Nov 19	31.74000 -0.45	32.43	31.58	32.03	237,371
19 Nov 19	32.19000 +0.14	32.49	31.72	32.26	370,129
18 Nov 19	32.05000 -0.26	32.45	31.27	32.30	416,103
15 Nov 19	32.31000 +1.09	32.80	31.59	31.76	572,224
14 Nov 19	31.22000 -0.11	31.68	30.99	31.29	505,888
13 Nov 19	31.33000 +0.12	31.47	30.79	31.02	404,240
12 Nov 19	31.21000 -0.18	31.91	30.81	31.46	514,082
11 Nov 19	31.39000 +0.02	31.50	30.28	30.86	362,288
08 Nov 19	31.37000 -0.20	31.78	29.59	29.84	600,420
07 Nov 19	31.57000 +0.07	32.03	31.06	32.00	614,660
06 Nov 19	31.50000 +0.06	32.55	29.87	32.54	877,045
05 Nov 19	31.44000 +0.46	31.77	30.84	30.89	580,944
04 Nov 19	30.98000 +0.77	31.24	30.10	30.68	394,547
01 Nov 19	30.21000 +1.10	30.72	29.15	29.47	471,949
31 Oct 19	29.11000 -0.11	29.45	28.72	29.40	230,983
30 Oct 19	29.22000 +0.15	29.33	28.40	29.14	181,506
29 Oct 19	29.07000 -0.78	29.94	28.90	29.87	213,670
28 Oct 19	29.85000 +0.10	30.87	29.70	29.96	408,608
25 Oct 19	29.75000 +0.96	29.94	28.56	28.77	523,268
24 Oct 19	28.79000 +2.70	28.90	26.67	27.00	1,212,761
23 Oct 19	26.09000 -0.41	26.27	25.89	26.26	101,384
22 Oct 19	26.50000 +0.22	26.61	26.30	26.30	225,561
21 Oct 19	26.28000 +1.05	26.33	25.52	25.52	166,786
18 Oct 19	25.23000 -0.36	25.82	25.02	25.46	185,152
17 Oct 19	25.59000 +0.45	26.31	25.16	25.64	290,698
16 Oct 19	25.14000 -1.44	26.52	25.01	26.40	269,344
15 Oct 19	26.58000 +1.83	26.80	24.84	24.98	663,924
14 Oct 19	24.75000 +0.64	24.80	24.05	24.05	770,315
11 Oct 19	24.11000 +0.32	24.77	24.10	24.32	207,068
10 Oct 19	23.79000 +0.13	24.17	23.43	23.83	155,669
09 Oct 19	23.66000 +0.34	23.82	22.89	23.77	310,441
08 Oct 19	23.32000 -0.37	23.71	23.08	23.60	193,453
07 Oct 19	23.69000 -0.23	24.39	23.68	23.96	135,549
04 Oct 19	23.92000 +0.40	23.97	23.48	23.52	131,639
03 Oct 19	23.52000 +0.27	23.56	22.63	23.24	119,903
02 Oct 19	23.25000 -0.23	23.52	23.05	23.17	139,255
01 Oct 19	23.48000 -0.70	24.88	23.45	24.34	86,351
30 Sep 19	24.18000 -0.15	24.52	24.05	24.32	174,137
27 Sep 19	24.33000 -0.80	24.97	23.92	24.91	159,538
26 Sep 19	25.13000 -0.01	25.65	24.97	25.06	137,737
25 Sep 19	25.14000 -0.86	25.30	23.76	24.96	320,993
24 Sep 19	26.00000 -0.16	27.38	26.00	26.37	866,846
23 Sep 19	26.15500 +0.25	26.40	25.65	25.66	191,270
20 Sep 19	25.91000 +0.25	26.00	25.39	25.71	301,872
19 Sep 19	25.66000 -0.36	26.29	25.61	26.18	86,444
18 Sep 19	26.02000 +0.09	26.27	25.63	25.91	120,512
17 Sep 19	25.93000 -0.33	26.33	25.36	26.27	283,938
16 Sep 19	26.26000 +0.19	26.42	25.50	25.90	138,268
13 Sep 19	26.07000 +0.11	26.57	25.79	26.07	213,346
12 Sep 19	25.96000 +0.44	26.16	25.33	25.55	247,842
11 Sep 19	25.52000 +0.58	26.04	24.67	24.77	227,366
10 Sep 19	24.94000 +0.92	25.02	23.93	24.14	207,639
09 Sep 19	24.02000 +0.66	24.26	23.41	23.41	208,017
06 Sep 19	23.36000 -0.07	23.65	23.25	23.56	110,016
05 Sep 19	23.43000 +1.47	23.64	22.44	22.44	294,960
04 Sep 19	21.96000 +0.60	22.17	21.71	21.75	111,291
03 Sep 19	21.36000 +0.10	21.54	20.94	21.17	214,048
30 Aug 19	21.26000 +0.08	21.60	20.99	21.50	119,334
29 Aug 19	21.18000 +0.92	21.29	20.50	20.72	162,943
28 Aug 19	20.26000 +0.56	20.45	19.35	19.67	162,039
27 Aug 19	19.70000 -0.62	20.62	19.58	20.57	107,270
26 Aug 19	20.32000 -0.02	20.69	20.25	20.68	72,205
23 Aug 19	20.34000 -0.77	21.16	20.20	20.79	146,552
22 Aug 19	21.11000 -0.24	21.43	20.78	21.41	151,175
21 Aug 19	21.35000 +0.33	21.61	21.23	21.23	93,916
20 Aug 19	21.02000 -0.51	21.48	21.01	21.46	99,776
19 Aug 19	21.53000 +0.13	22.28	21.45	21.87	209,330
16 Aug 19	21.40000 +0.82	21.51	20.52	20.57	195,269
15 Aug 19	20.58000 -0.05	20.83	20.29	20.69	198,891
14 Aug 19	20.63000 -1.06	21.22	20.29	21.07	279,316
13 Aug 19	21.69000 +0.17	22.52	21.15	21.40	171,641
12 Aug 19	21.52000 -0.23	21.65	21.04	21.38	255,722
09 Aug 19	21.75000 -0.47	22.18	21.56	22.05	247,053
08 Aug 19	22.22000 +0.14	22.55	21.75	22.26	191,277
07 Aug 19	22.08000 -0.64	22.79	21.47	21.70	409,498
06 Aug 19	22.72000 +0.27	23.66	22.26	23.11	283,659
05 Aug 19	22.45000 -1.70	23.35	22.25	23.26	237,044
02 Aug 19	24.15000 -0.44	24.33	23.64	24.33	153,860
01 Aug 19	24.59000 -0.62	25.98	24.18	25.28	244,029
31 Jul 19	25.21000 -0.33	25.72	24.84	25.54	368,555
30 Jul 19	25.54000 -0.17	25.79	24.95	25.36	289,417
29 Jul 19	25.71000 -0.36	25.99	25.10	25.99	211,078
26 Jul 19	26.07000 +0.34	26.28	25.57	25.86	161,282
25 Jul 19	25.73000 -1.31	26.90	25.72	26.90	279,006
24 Jul 19	27.04000 +1.40	27.12	25.71	25.71	807,303
23 Jul 19	25.64000 +0.41	25.75	25.31	25.38	230,673
22 Jul 19	25.23000 +0.83	25.34	24.34	24.65	320,294
19 Jul 19	24.40000 -0.14	24.72	24.38	24.55	236,470
18 Jul 19	24.54000 +0.62	24.67	23.88	23.88	347,451
17 Jul 19	23.92000 +0.40	24.10	23.55	23.75	252,276
16 Jul 19	23.52000 -0.47	24.00	23.25	24.00	152,854
15 Jul 19	23.99000 +0.02	24.16	23.56	24.01	299,374
12 Jul 19	23.97000 +0.47	24.05	23.43	23.55	196,290
11 Jul 19	23.50000 -0.33	24.18	23.02	23.84	230,136
10 Jul 19	23.83000 +0.49	24.72	23.32	23.35	462,165
09 Jul 19	23.34000 +0.46	23.37	22.50	22.63	216,408
08 Jul 19	22.88000 -1.51	23.45	22.05	23.15	304,414
05 Jul 19	24.39000 -0.32	24.45	23.90	24.33	130,211
03 Jul 19	24.71000 +0.04	24.75	24.33	24.75	85,141
02 Jul 19	24.67000 -0.24	24.94	23.91	24.77	154,985
01 Jul 19	24.91000 +1.27	24.94	24.30	24.49	316,417
28 Jun 19	23.64000 +0.04	23.98	23.56	23.66	885,346
27 Jun 19	23.60000 +1.13	23.70	22.55	22.55	281,390
26 Jun 19	22.47000 +0.77	22.75	21.96	22.07	217,611
25 Jun 19	21.70000 -0.40	22.26	21.68	22.07	112,919
24 Jun 19	22.10000 -0.63	23.13	22.09	22.56	580,201
21 Jun 19	22.73000 -0.50	23.09	22.41	23.09	360,105
20 Jun 19	23.23000 +0.10	23.76	23.15	23.76	210,301
19 Jun 19	23.13000 +0.40	23.24	22.52	22.73	140,722
18 Jun 19	22.73000 +1.45	23.06	21.62	21.62	372,294
17 Jun 19	21.28000 -0.55	22.02	21.27	21.77	193,271
14 Jun 19	21.83000 -0.58	22.13	21.71	22.11	154,041
13 Jun 19	22.41000 +0.45	22.69	22.12	22.15	192,123
12 Jun 19	21.96000 -0.79	22.59	21.52	22.59	175,256
11 Jun 19	22.75000 -0.36	23.50	22.71	23.45	171,211
10 Jun 19	23.11000 +1.63	23.14	21.16	21.76	261,160
07 Jun 19	21.48000 -0.18	21.95	21.42	21.75	228,772
06 Jun 19	21.66000 +0.00	21.91	21.35	21.56	138,366
05 Jun 19	21.66000 -0.39	22.10	21.26	22.10	160,044
04 Jun 19	22.05000 +1.35	22.09	20.92	21.09	130,647
03 Jun 19	20.70000 -0.40	21.29	20.52	21.27	200,950
31 May 19	21.10000 -0.68	21.54	21.04	21.38	138,926
30 May 19	21.78000 +0.03	22.38	21.69	21.82	170,203
29 May 19	21.75000 +0.06	22.03	21.45	21.45	131,187
28 May 19	21.69000 +0.24	21.97	21.36	21.48	199,516
24 May 19	21.45000 -0.08	21.90	21.34	21.69	125,965
23 May 19	21.53000 -1.16	22.45	21.28	22.21	300,444
22 May 19	22.69000 -0.26	23.01	22.60	22.74	182,471
21 May 19	22.95000 +0.11	23.45	22.86	23.08	343,466
20 May 19	22.84000 -0.38	23.45	22.47	22.77	423,713
17 May 19	23.22000 -0.05	24.13	22.57	22.98	192,236
16 May 19	23.27000 -0.03	23.54	22.99	23.54	328,441
15 May 19	23.30000 +0.74	23.42	22.19	22.46	212,022
14 May 19	22.56000 +0.24	22.70	21.81	22.49	317,420
13 May 19	22.32000 -1.24	22.95	22.04	22.83	264,237
10 May 19	23.56000 +0.55	23.60	22.56	23.00	265,283
09 May 19	23.01000 -0.61	23.50	22.44	22.99	329,170
08 May 19	23.62000 -1.36	25.08	22.60	22.63	676,712
07 May 19	24.98000 -0.74	25.56	24.61	25.38	269,769
06 May 19	25.72000 -0.38	25.86	24.82	25.17	260,014
03 May 19	26.10000 +1.24	26.10	24.95	25.05	363,679
02 May 19	24.86000 -0.18	25.60	24.51	24.89	255,354
01 May 19	25.04000 -0.14	25.60	25.02	25.45	408,691
30 Apr 19	25.18000 +0.09	25.60	24.83	25.10	294,682
29 Apr 19	25.09000 -0.13	25.48	24.98	25.22	228,099
26 Apr 19	25.22000 +0.25	25.23	23.92	24.67	269,005
25 Apr 19	24.97000 -0.35	25.74	24.71	25.62	260,986
24 Apr 19	25.32000 +0.45	25.88	24.76	24.88	365,939
23 Apr 19	24.87000 -0.19	25.30	24.86	25.14	255,767
22 Apr 19	25.06000 -0.25	25.39	24.89	25.20	214,221
18 Apr 19	25.31000 +0.16	25.46	24.76	25.08	263,667
17 Apr 19	25.15000 +0.39	25.24	24.65	25.07	236,996
16 Apr 19	24.76000 +0.24	25.19	24.52	24.52	300,219
15 Apr 19	24.52000 -0.04	24.66	24.06	24.52	194,332
12 Apr 19	24.56000 +0.01	25.00	24.53	24.65	198,265
11 Apr 19	24.55000 +0.21	24.61	24.23	24.39	202,705
10 Apr 19	24.34000 +0.30	24.52	23.93	24.04	265,838
09 Apr 19	24.04000 -0.40	24.50	23.93	24.30	190,883
08 Apr 19	24.44000 +0.06	24.65	23.85	24.23	301,479
05 Apr 19	24.38000 +0.42	24.46	24.04	24.04	209,023
04 Apr 19	23.96000 +0.23	24.16	23.72	23.73	252,000
03 Apr 19	23.73000 +0.43	24.34	23.57	23.65	262,684
02 Apr 19	23.30000 -0.04	23.53	22.89	23.34	353,765
01 Apr 19	23.34000 +0.76	23.84	22.87	22.87	373,610
29 Mar 19	22.58000 +0.66	22.87	21.87	22.00	476,357
28 Mar 19	21.92000 +0.06	22.30	21.56	21.92	254,758
27 Mar 19	21.86000 +0.14	22.04	21.61	21.73	272,396
26 Mar 19	21.72000 -0.22	22.23	21.42	22.08	260,718
25 Mar 19	21.94000 -0.09	22.14	21.54	21.95	233,307
22 Mar 19	22.03000 -0.83	22.80	22.01	22.76	274,664
21 Mar 19	22.86000 +0.86	22.99	21.90	21.90	560,457
20 Mar 19	22.00000 -0.30	22.58	21.92	22.31	305,519
19 Mar 19	22.30000 +0.34	22.59	21.89	22.07	376,649
18 Mar 19	21.96000 +0.07	22.09	21.55	21.86	353,073
15 Mar 19	21.89000 +1.33	22.25	20.72	20.72	761,517
14 Mar 19	20.56000 +0.31	21.11	20.27	20.27	328,695
13 Mar 19	20.25000 -0.46	20.78	20.17	20.78	266,810
12 Mar 19	20.71000 +0.12	21.06	20.17	20.65	240,017
11 Mar 19	20.59000 +1.39	20.74	19.39	19.40	343,247
08 Mar 19	19.20000 +0.20	19.71	18.62	18.98	316,390
07 Mar 19	19.00000 -1.43	20.39	18.81	20.39	479,385
06 Mar 19	20.43000 -0.78	21.20	20.43	21.20	506,100
05 Mar 19	21.21000 -0.19	21.58	21.14	21.36	215,300
04 Mar 19	21.40000 +0.30	21.45	20.36	21.07	390,948
01 Mar 19	21.10000 +0.13	21.42	20.97	21.07	155,369
28 Feb 19	20.97000 -0.57	21.56	20.89	21.39	417,944
27 Feb 19	21.54000 -0.14	21.62	21.24	21.56	198,015
26 Feb 19	21.68000 +0.00	21.94	21.40	21.55	199,890
25 Feb 19	21.68000 +0.05	21.99	21.38	21.80	289,353
22 Feb 19	21.63000 +0.34	21.66	21.00	21.29	283,796
21 Feb 19	21.29000 -0.42	21.86	21.21	21.66	219,905
20 Feb 19	21.71000 +0.20	21.91	21.02	21.38	463,586
19 Feb 19	21.51000 -0.30	22.09	21.43	21.78	317,845
15 Feb 19	21.81000 +0.16	21.84	21.37	21.73	410,062
14 Feb 19	21.65000 +0.42	22.00	21.23	21.23	492,092
13 Feb 19	21.23000 -0.52	22.00	21.15	21.87	507,665
12 Feb 19	21.75000 +0.20	22.20	21.45	21.78	311,564
11 Feb 19	21.55000 -0.21	21.99	21.28	21.93	457,510
08 Feb 19	21.76000 +0.78	21.83	20.10	20.67	703,377
07 Feb 19	20.98000 -0.38	22.47	20.26	20.84	1,178,528
06 Feb 19	21.36000 +0.09	22.48	20.86	21.37	931,376
05 Feb 19	21.27000 +0.69	21.33	20.53	20.53	505,074
04 Feb 19	20.58000 -0.26	21.20	20.49	20.82	515,587
01 Feb 19	20.84000 +0.27	21.17	20.31	20.56	389,636
31 Jan 19	20.57000 +0.27	20.81	19.87	20.27	414,225
30 Jan 19	20.30000 +0.53	20.47	19.67	20.01	370,662
29 Jan 19	19.77000 +0.04	19.99	19.30	19.67	371,027
28 Jan 19	19.73000 -0.50	20.76	19.52	19.52	447,030
25 Jan 19	20.23000 +0.98	20.38	19.27	19.42	443,370
24 Jan 19	19.25000 +1.31	19.86	18.32	18.32	481,286
23 Jan 19	17.94000 -0.21	18.44	17.68	18.29	276,513
22 Jan 19	18.15000 -1.15	19.25	17.95	19.25	629,357
18 Jan 19	19.30000 +0.26	19.60	18.92	19.06	337,961
17 Jan 19	19.04000 +0.49	19.04	18.20	18.47	397,881
16 Jan 19	18.55000 +0.54	18.73	17.98	18.07	339,930
15 Jan 19	18.01000 +0.13	18.15	17.32	17.92	315,321
14 Jan 19	17.88000 -0.50	18.34	17.78	18.14	342,004
11 Jan 19	18.38000 -0.08	18.89	18.10	18.34	262,027
10 Jan 19	18.46000 +0.34	18.70	17.88	17.94	334,861
09 Jan 19	18.12000 +1.34	18.30	16.90	16.90	406,016
08 Jan 19	16.78000 -0.49	17.41	16.54	17.41	361,489
07 Jan 19	17.27000 +0.33	17.39	16.53	16.94	344,045
04 Jan 19	16.94000 +0.61	17.25	16.37	16.69	419,750
03 Jan 19	16.33000 -0.46	16.75	16.05	16.43	383,776
02 Jan 19	16.79000 +0.49	17.02	15.96	15.96	270,348
31 Dec 18	16.30000 +0.36	16.36	15.77	16.13	304,083
28 Dec 18	15.94000 +0.27	16.39	15.36	15.67	395,636
27 Dec 18	15.67000 +0.06	16.15	15.09	15.33	467,636
26 Dec 18	15.61000 +1.01	15.64	14.25	14.75	524,124
24 Dec 18	14.60000 +0.09	15.38	14.23	14.23	381,905
21 Dec 18	14.51000 -1.32	16.36	14.43	16.06	1,054,421
20 Dec 18	15.83000 +0.09	16.58	15.42	15.67	554,827
19 Dec 18	15.74000 -1.34	17.43	15.40	16.95	554,421
18 Dec 18	17.08000 +0.46	17.49	16.88	16.88	321,958
17 Dec 18	16.62000 +0.12	17.15	16.10	16.50	334,960
14 Dec 18	16.50000 -0.06	16.83	16.23	16.23	337,648
13 Dec 18	16.56000 -0.09	17.11	16.44	16.82	255,207
12 Dec 18	16.65000 +0.48	17.08	16.35	16.53	264,572
11 Dec 18	16.17000 -0.26	16.94	15.95	16.77	355,128
10 Dec 18	16.43000 -0.36	16.90	16.16	16.77	442,512
07 Dec 18	16.79000 -0.58	17.54	16.79	17.34	326,940
06 Dec 18	17.37000 +0.15	17.37	16.56	16.81	320,409
04 Dec 18	17.22000 -1.19	18.29	17.22	18.29	553,557
03 Dec 18	18.41000 +0.21	19.14	17.65	18.99	731,086
30 Nov 18	18.20000 +0.35	18.24	17.60	17.75	504,825
29 Nov 18	17.85000 +0.34	17.93	17.26	17.42	421,228
28 Nov 18	17.51000 +0.35	17.58	17.02	17.36	419,512
27 Nov 18	17.16000 +0.07	17.54	16.87	16.87	410,794
26 Nov 18	17.09000 +0.41	17.30	16.66	16.91	369,216
23 Nov 18	16.68000 -0.25	17.01	16.52	16.70	208,311
21 Nov 18	16.93000 +0.45	17.35	16.59	16.69	416,145
20 Nov 18	16.48000 -0.02	17.39	15.76	15.84	755,647
19 Nov 18	16.50000 -0.26	16.83	16.27	16.65	394,493
16 Nov 18	16.76000 -0.03	17.08	16.05	16.29	683,311
15 Nov 18	16.79000 +0.53	16.79	15.82	16.11	515,432
14 Nov 18	16.26000 +0.18	16.78	16.03	16.78	735,198
13 Nov 18	16.08000 +0.67	16.32	15.45	15.46	602,942
12 Nov 18	15.41000 -0.59	15.79	15.10	15.79	625,811
09 Nov 18	16.00000 -0.70	16.80	15.61	16.68	636,561
08 Nov 18	16.70000 +0.67	16.93	16.03	16.04	1,297,380
07 Nov 18	16.03000 -3.25	17.60	15.89	16.37	2,724,169
06 Nov 18	19.28000 -0.18	19.89	19.03	19.24	779,751
05 Nov 18	19.46000 +0.05	19.51	18.60	19.41	463,177
02 Nov 18	19.41000 +0.31	19.49	18.51	19.03	572,433
01 Nov 18	19.10000 +1.35	19.36	17.74	17.89	637,103
31 Oct 18	17.75000 +0.75	17.97	16.85	17.41	685,844
30 Oct 18	17.00000 +1.45	17.02	15.54	15.54	414,422
29 Oct 18	15.55000 -0.69	16.67	15.21	16.54	425,094
26 Oct 18	16.24000 -0.07	16.95	15.77	15.93	511,140
25 Oct 18	16.31000 +0.56	16.59	15.67	15.99	389,963
24 Oct 18	15.75000 -1.07	16.75	15.75	16.64	469,815
23 Oct 18	16.82000 +0.06	16.96	15.81	16.34	607,720
22 Oct 18	16.76000 -0.25	17.25	16.42	17.17	606,273
19 Oct 18	17.01000 -0.65	18.23	16.91	17.75	595,748
18 Oct 18	17.66000 -1.02	18.55	17.49	18.55	685,376
17 Oct 18	18.68000 +0.37	19.96	18.58	18.87	895,906
16 Oct 18	18.31000 +0.60	18.41	17.92	17.92	560,611
15 Oct 18	17.71000 -0.53	18.26	17.70	18.10	523,525
12 Oct 18	18.24000 -0.01	19.07	17.91	18.77	555,719
11 Oct 18	18.25000 +0.01	19.00	18.03	18.03	1,031,426
10 Oct 18	18.24000 -0.53	18.93	18.04	18.49	1,299,669
09 Oct 18	18.77000 -1.06	20.00	18.66	19.80	760,440
08 Oct 18	19.83000 +0.05	20.19	19.53	19.74	593,220
05 Oct 18	19.78000 -0.47	20.56	19.61	20.29	442,421
04 Oct 18	20.25000 -0.64	20.70	19.86	20.69	525,475
03 Oct 18	20.89000 +0.15	21.25	20.63	20.94	348,292
02 Oct 18	20.74000 +0.13	21.16	20.58	20.58	448,834
01 Oct 18	20.61000 +0.19	20.93	20.26	20.60	674,756
28 Sep 18	20.42000 +0.36	20.85	20.00	20.00	467,341
27 Sep 18	20.06000 +0.08	20.55	19.99	20.11	586,971
26 Sep 18	19.98000 -0.27	20.50	19.93	20.10	529,340
25 Sep 18	20.25000 -0.79	21.01	20.22	20.91	608,662
24 Sep 18	21.04000 -0.27	21.32	20.63	21.20	669,040
21 Sep 18	21.31000 -0.20	21.56	20.86	21.25	1,081,331
20 Sep 18	21.51000 -0.21	21.85	20.84	21.85	772,511
19 Sep 18	21.72000 -0.48	22.38	21.57	22.28	376,396
18 Sep 18	22.20000 +0.33	22.25	21.69	21.91	352,504
17 Sep 18	21.87000 -0.44	22.40	21.43	22.21	503,531
14 Sep 18	22.31000 +0.05	22.74	22.28	22.30	447,168
13 Sep 18	22.26000 +0.52	22.41	21.79	21.97	495,838
12 Sep 18	21.74000 -0.64	22.00	21.25	22.00	927,593
11 Sep 18	22.38000 -0.02	22.47	21.97	22.18	597,524
10 Sep 18	22.40000 +0.40	22.60	21.85	22.14	996,346
07 Sep 18	22.00000 -0.20	22.38	21.29	21.98	1,277,805
06 Sep 18	22.20000 -2.88	24.88	22.10	24.88	1,923,430
05 Sep 18	25.08000 -0.11	25.20	24.41	25.10	575,722
04 Sep 18	25.19000 -0.74	25.93	24.87	25.80	695,537
31 Aug 18	25.93000 +0.18	26.25	25.56	25.92	495,181
30 Aug 18	25.75000 -0.05	26.03	25.12	25.77	818,616
29 Aug 18	25.80000 +0.55	25.80	24.95	25.30	1,216,291
28 Aug 18	25.25000 +1.00	25.48	24.14	24.37	1,453,478
27 Aug 18	24.25000 +0.09	24.62	23.98	24.22	1,334,607
24 Aug 18	24.16000 +2.05	24.75	23.66	23.98	8,215,731
23 Aug 18	22.11000 -0.23	22.46	22.00	22.24	478,362
22 Aug 18	22.34000 -0.43	22.90	22.21	22.56	617,947
21 Aug 18	22.77000 +0.59	23.47	22.00	22.24	737,452
20 Aug 18	22.18000 +0.87	22.37	21.42	21.64	607,135
17 Aug 18	21.31000 -0.60	21.78	20.56	21.25	760,541
16 Aug 18	21.91000 +0.44	22.11	21.65	21.66	444,712
15 Aug 18	21.47000 -1.25	22.50	21.43	22.45	547,906
14 Aug 18	22.72000 +0.23	23.12	22.53	22.80	530,670
13 Aug 18	22.49000 -0.21	23.09	22.33	22.73	407,644
10 Aug 18	22.70000 -0.08	23.08	22.25	22.50	644,544
09 Aug 18	22.78000 -1.10	23.73	22.72	23.73	787,504
08 Aug 18	23.88000 +2.08	24.00	21.50	21.51	2,076,599
07 Aug 18	21.80000 -0.37	22.30	21.51	22.21	934,335
06 Aug 18	22.17000 +0.22	22.25	21.50	22.06	422,536
03 Aug 18	21.95000 +0.49	22.16	21.42	21.54	827,733
02 Aug 18	21.46000 -0.12	21.84	21.00	21.00	617,305
01 Aug 18	21.58000 +0.58	21.61	20.74	21.11	856,846
31 Jul 18	21.00000 +1.18	21.06	19.89	19.89	856,194
30 Jul 18	19.82000 -1.17	21.00	19.34	20.79	1,636,095
27 Jul 18	20.99000 +1.78	21.10	19.66	20.00	1,438,976
26 Jul 18	19.21000 +0.22	19.52	18.76	18.85	803,856
25 Jul 18	18.99000 -1.27	20.30	18.95	20.17	1,259,888
24 Jul 18	20.26000 -0.27	21.25	20.18	20.61	639,739
23 Jul 18	20.53000 -0.19	20.70	19.77	20.69	771,671
20 Jul 18	20.72000 +0.08	20.94	20.46	20.53	432,704
19 Jul 18	20.64000 +0.18	20.84	20.05	20.27	666,033
18 Jul 18	20.46000 -0.30	21.30	20.12	21.13	1,050,172
17 Jul 18	20.76000 +0.45	20.91	20.02	20.30	737,064
16 Jul 18	20.31000 -0.30	20.75	20.25	20.54	638,762
13 Jul 18	20.61000 -0.44	21.50	20.59	21.15	716,423
12 Jul 18	21.05000 +0.00	21.54	20.89	21.16	887,130
11 Jul 18	21.05000 -1.09	22.09	21.05	22.00	986,641
10 Jul 18	22.14000 -0.70	23.18	22.08	22.93	950,783
09 Jul 18	22.84000 +0.86	22.90	21.50	22.37	869,744
06 Jul 18	21.98000 +0.59	22.00	20.98	21.37	810,863
05 Jul 18	21.39000 +1.18	21.59	20.32	20.32	1,062,224
03 Jul 18	20.21000 -1.12	21.79	20.17	21.27	768,535
02 Jul 18	21.33000 +0.11	21.48	20.77	21.10	724,884
29 Jun 18	21.22000 +0.69	21.64	20.86	20.86	529,490
28 Jun 18	20.53000 -0.18	20.69	19.92	20.57	999,809
27 Jun 18	20.71000 -0.85	21.97	20.40	21.63	956,196
26 Jun 18	21.56000 +0.37	21.98	21.31	21.33	571,826
25 Jun 18	21.19000 -1.01	21.84	21.02	21.77	1,108,970
22 Jun 18	22.20000 -0.64	22.98	21.68	22.88	2,265,744
21 Jun 18	22.84000 -0.13	23.50	22.70	23.20	613,252
20 Jun 18	22.97000 +0.16	23.25	22.40	22.90	856,742
19 Jun 18	22.81000 -0.07	22.91	22.05	22.35	693,826
18 Jun 18	22.88000 -0.03	23.00	22.19	22.85	994,812
15 Jun 18	22.91000 -0.45	23.60	22.80	23.16	740,095
14 Jun 18	23.36000 -0.64	24.37	23.30	24.05	1,145,098
13 Jun 18	24.00000 +0.01	24.38	23.65	23.89	789,816
12 Jun 18	23.99000 +0.16	24.10	23.56	23.83	868,659
11 Jun 18	23.83000 -0.13	24.28	23.36	24.09	892,286
08 Jun 18	23.96000 -0.27	24.12	23.69	23.75	920,869
07 Jun 18	24.23000 -1.51	25.00	23.15	25.00	2,692,193
06 Jun 18	25.74000 -0.49	26.53	25.42	26.20	656,146
05 Jun 18	26.23000 +0.05	27.06	26.02	26.30	1,098,402
04 Jun 18	26.18000 -0.07	26.55	25.77	26.31	988,730
01 Jun 18	26.25000 +1.37	26.27	25.06	25.27	1,348,942
31 May 18	24.88000 +0.45	25.84	24.75	25.18	1,512,740
30 May 18	24.43000 -0.22	25.33	24.28	25.01	1,324,436
29 May 18	24.65000 -0.23	25.10	24.28	24.50	572,503
25 May 18	24.88000 +0.06	25.35	24.58	24.68	572,616
24 May 18	24.82000 +0.47	24.84	24.11	24.36	555,398
23 May 18	24.35000 -0.17	24.67	23.68	24.14	816,858
22 May 18	24.52000 +0.22	25.47	24.43	24.85	944,376
21 May 18	24.30000 -0.02	25.33	23.75	25.01	1,419,975
18 May 18	24.32000 -2.25	25.75	24.27	25.74	1,727,808
17 May 18	26.57000 -0.41	27.32	26.31	26.86	671,197
16 May 18	26.98000 +0.87	27.28	26.13	26.13	754,883
15 May 18	26.11000 -0.67	26.59	25.76	26.42	798,716
14 May 18	26.78000 +0.76	27.26	26.38	26.43	887,644
11 May 18	26.02000 -0.17	27.48	25.92	26.03	1,242,683
10 May 18	26.19000 -0.06	26.69	25.63	26.58	1,191,151
09 May 18	26.25000 +2.32	26.67	25.25	25.50	2,370,485
08 May 18	23.93000 +0.13	24.17	23.50	23.86	916,555
07 May 18	23.80000 +0.06	24.11	23.35	23.79	815,534
04 May 18	23.74000 +1.23	24.06	22.03	22.31	1,067,202
03 May 18	22.51000 +0.30	22.62	21.83	22.02	662,287
02 May 18	22.21000 -0.26	22.90	22.16	22.41	727,019
01 May 18	22.47000 +0.37	22.52	21.52	22.02	895,282
30 Apr 18	22.10000 +0.27	22.46	21.65	21.65	638,316
27 Apr 18	21.83000 -1.32	23.53	21.73	23.33	1,005,723
26 Apr 18	23.15000 +1.85	23.55	22.01	22.05	1,491,940
25 Apr 18	21.30000 +0.32	21.47	20.11	20.98	1,004,222
24 Apr 18	20.98000 -0.79	22.24	20.61	21.89	1,034,816
23 Apr 18	21.77000 -0.71	22.69	21.61	22.61	753,451
20 Apr 18	22.48000 +0.56	22.61	22.01	22.01	833,761
19 Apr 18	21.91500 -2.31	24.14	21.51	23.85	2,402,595
18 Apr 18	24.23000 -2.21	25.98	24.07	25.98	1,733,738
17 Apr 18	26.44000 +0.65	26.60	25.82	25.98	998,072
16 Apr 18	25.79000 +0.10	26.18	25.21	25.93	568,613
13 Apr 18	25.69000 -0.06	25.99	25.14	25.86	591,295
12 Apr 18	25.75000 +1.21	25.78	24.65	24.91	795,194
11 Apr 18	24.54000 -0.35	25.45	24.33	24.54	660,471
10 Apr 18	24.89000 +1.18	25.15	24.14	24.30	819,740
09 Apr 18	23.71000 +0.47	25.09	23.38	23.52	728,699
06 Apr 18	23.24000 -0.43	23.74	22.82	23.00	643,600
05 Apr 18	23.67000 -0.29	24.94	23.46	24.26	896,710
04 Apr 18	23.96000 +0.32	24.07	22.20	22.35	1,057,959
03 Apr 18	23.64000 +0.51	23.95	23.04	23.40	863,415
02 Apr 18	23.13000 -1.08	24.14	22.93	23.88	1,100,607
29 Mar 18	24.21000 +0.95	24.73	23.01	23.57	1,242,045
28 Mar 18	23.26000 -1.24	24.60	23.07	24.25	1,315,765
27 Mar 18	24.50000 -1.65	26.60	24.25	26.48	1,312,715
26 Mar 18	26.15000 +1.43	26.22	24.73	25.68	1,192,125
23 Mar 18	24.72000 -2.05	27.19	24.45	26.61	1,920,059
22 Mar 18	26.77000 -1.17	28.26	26.73	27.34	875,097
21 Mar 18	27.94000 +0.58	28.50	27.16	27.39	1,340,408
20 Mar 18	27.36000 +0.04	27.75	27.05	27.22	765,620
19 Mar 18	27.32000 -0.32	27.50	26.20	27.00	934,530
16 Mar 18	27.64000 +0.96	27.84	26.33	26.63	1,010,847
15 Mar 18	26.68000 -0.49	27.47	26.31	27.25	1,135,980
14 Mar 18	27.17000 -1.71	28.30	26.32	28.07	3,183,144
13 Mar 18	28.88000 -0.80	30.50	28.70	30.00	1,398,489
12 Mar 18	29.68000 +0.69	30.00	28.40	29.45	1,081,239
09 Mar 18	28.99000 +1.44	29.83	27.84	27.84	1,348,893
08 Mar 18	27.55000 +0.02	27.92	27.27	27.60	520,942
07 Mar 18	27.53000 -0.31	28.16	27.18	27.31	919,994
06 Mar 18	27.84000 +2.54	28.46	25.45	25.45	1,782,630
05 Mar 18	25.30000 +0.00	25.47	24.80	24.90	1,046,815
02 Mar 18	25.30000 +0.17	25.55	24.11	24.34	1,155,169
01 Mar 18	25.13000 -0.71	25.97	24.73	25.81	1,343,121
28 Feb 18	25.84000 +0.32	26.26	25.38	25.75	987,290
27 Feb 18	25.52000 -0.77	26.51	25.50	26.29	1,357,873
26 Feb 18	26.29000 +0.54	26.45	25.22	25.95	1,049,133
23 Feb 18	25.75000 +1.69	25.85	23.94	24.05	1,375,777
22 Feb 18	24.06000 -0.66	24.50	23.56	24.22	1,397,506
21 Feb 18	24.72000 -0.80	25.80	24.62	25.69	1,380,593
20 Feb 18	25.52000 +0.35	25.90	24.77	24.85	1,121,668
16 Feb 18	25.17000 +0.28	26.40	24.77	25.61	2,725,340
15 Feb 18	24.89000 +0.91	24.94	23.08	24.19	2,024,970
14 Feb 18	23.98000 +0.99	24.19	22.41	22.50	1,842,559
13 Feb 18	22.99000 -0.24	24.94	22.48	24.34	3,304,029
12 Feb 18	23.23000 +1.89	23.44	21.38	22.00	2,526,103
09 Feb 18	21.34000 -0.67	23.40	20.30	22.79	4,349,764
08 Feb 18	22.01000 -4.36	27.90	21.33	27.02	5,448,876
07 Feb 18	26.37000 -1.56	28.28	26.03	27.81	1,942,346
06 Feb 18	27.93000 +1.12	27.95	25.80	26.10	1,835,210
05 Feb 18	26.81000 -1.69	29.55	26.60	27.75	1,672,333
02 Feb 18	28.50000 -2.05	30.26	27.60	30.15	1,900,038
01 Feb 18	30.55000 -1.37	31.90	29.65	31.37	1,270,018
31 Jan 18	31.92000 -0.30	33.58	31.66	33.53	990,420
30 Jan 18	32.22000 -1.09	32.81	31.32	32.55	793,669
29 Jan 18	33.31000 -0.70	34.50	32.68	34.00	1,193,360
26 Jan 18	34.01000 +1.86	34.02	32.31	32.42	1,393,831
25 Jan 18	32.15000 -1.06	34.05	32.08	33.97	1,033,119
24 Jan 18	33.21000 -1.14	34.35	30.81	34.35	1,942,294
23 Jan 18	34.35000 +0.33	34.55	33.13	34.37	981,460
22 Jan 18	34.02000 +1.63	34.79	32.10	32.56	1,997,530
19 Jan 18	32.39000 -0.36	33.37	31.72	33.31	1,551,197
18 Jan 18	32.75000 +2.09	33.57	30.61	31.00	2,680,488
17 Jan 18	30.66000 +5.06	30.86	27.15	27.28	3,823,571
16 Jan 18	25.60000 +0.86	25.75	24.87	24.88	873,528
12 Jan 18	24.74000 -0.44	25.59	24.73	25.18	982,670
11 Jan 18	25.18000 -0.23	25.61	24.71	25.40	654,805
10 Jan 18	25.41000 -0.73	25.90	24.26	25.82	1,632,840
09 Jan 18	26.14000 -0.16	26.80	25.06	26.45	1,053,789
08 Jan 18	26.30000 -1.20	27.58	25.82	27.50	1,237,607
05 Jan 18	27.50000 +1.69	27.65	25.90	26.02	1,195,762
04 Jan 18	25.81000 -0.63	26.90	25.54	26.82	908,581
03 Jan 18	26.44000 +0.54	26.64	25.84	26.00	814,677
02 Jan 18	25.90000 +1.30	25.94	24.60	24.95	728,810
29 Dec 17	24.60000 -0.11	25.76	24.57	24.74	857,540
28 Dec 17	24.71000 -0.04	24.95	24.24	24.72	480,049
27 Dec 17	24.75000 +0.53	24.96	24.00	24.20	483,258
26 Dec 17	24.22000 -0.85	24.93	23.74	24.93	753,180
22 Dec 17	25.07000 +0.28	25.30	24.01	24.79	518,746
21 Dec 17	24.79000 -0.96	25.88	24.28	25.86	746,241
20 Dec 17	25.75000 +0.17	27.36	25.40	26.41	1,064,432
19 Dec 17	25.58000 +0.25	26.22	25.18	25.28	694,293
18 Dec 17	25.33000 +0.15	25.75	24.81	25.72	748,573
15 Dec 17	25.18000 +1.35	25.44	23.67	24.03	900,447
14 Dec 17	23.83000 +0.12	24.48	23.51	23.72	719,548
13 Dec 17	23.71000 +0.07	24.65	23.61	23.76	997,746
12 Dec 17	23.64000 -0.93	24.43	23.26	24.43	921,623
11 Dec 17	24.57000 -0.03	25.20	23.80	24.75	793,511
08 Dec 17	24.60000 -0.62	25.96	24.53	25.74	1,715,518
07 Dec 17	25.22000 +1.17	25.79	24.14	24.41	1,014,073
06 Dec 17	24.05000 +0.35	24.32	23.26	23.39	1,064,004
05 Dec 17	23.70000 +0.09	24.86	23.25	23.35	1,101,949
04 Dec 17	23.61000 -2.86	27.49	23.46	26.80	2,546,578
01 Dec 17	26.47000 -1.94	28.12	25.34	28.05	2,704,678
30 Nov 17	28.41000 +0.40	28.91	27.67	28.40	1,561,193
29 Nov 17	28.01000 -2.35	30.97	26.90	30.56	2,737,404
28 Nov 17	30.36000 +0.20	31.01	29.70	30.64	1,040,823
27 Nov 17	30.16000 +1.10	30.73	28.65	28.96	1,602,660
24 Nov 17	29.06000 -0.46	30.09	28.63	29.51	771,257
22 Nov 17	29.52000 -2.83	32.99	29.27	32.95	2,539,902
21 Nov 17	32.35000 +2.12	32.47	30.53	30.85	1,705,449
20 Nov 17	30.23000 +2.10	30.41	28.38	28.43	1,531,754
17 Nov 17	28.13000 -0.68	29.45	27.15	29.35	1,970,805
16 Nov 17	28.81000 +1.99	29.11	27.05	27.05	1,396,359
15 Nov 17	26.82000 -0.61	27.72	26.10	26.50	856,759
14 Nov 17	27.43000 -1.55	29.51	26.20	29.51	1,831,785
13 Nov 17	28.98000 +1.00	29.45	26.07	27.52	2,005,573
10 Nov 17	27.98000 -1.84	30.98	27.84	29.59	1,587,242
09 Nov 17	29.82000 -0.63	30.31	29.15	30.00	819,134
08 Nov 17	30.45000 -0.60	31.05	29.75	31.01	723,953
07 Nov 17	31.05000 +0.03	31.56	30.52	31.20	677,937
06 Nov 17	31.02000 +1.25	31.26	29.79	29.80	702,088
03 Nov 17	29.77000 +0.86	30.59	29.25	29.25	752,171
02 Nov 17	28.91000 +0.33	29.93	28.19	28.34	754,825
01 Nov 17	28.58000 -2.61	31.79	26.30	31.50	1,694,714
31 Oct 17	31.19000 +0.24	32.25	30.75	31.00	658,980
30 Oct 17	30.95000 -0.13	31.74	30.40	30.79	542,511
27 Oct 17	31.08000 -0.12	31.69	29.27	31.55	1,086,771
26 Oct 17	31.20000 -0.85	32.44	30.54	31.91	1,098,912
25 Oct 17	32.05000 -1.31	33.44	31.13	33.25	1,574,048
24 Oct 17	33.36000 -0.94	35.00	33.27	34.70	1,008,138
23 Oct 17	34.30000 +0.44	35.50	34.00	34.50	893,941
20 Oct 17	33.86000 +0.52	35.51	33.78	33.94	883,258
19 Oct 17	33.34000 -0.77	33.90	30.60	33.30	1,184,578
18 Oct 17	34.11000 +0.98	34.70	32.78	33.84	901,670
17 Oct 17	33.13000 +0.24	33.30	32.68	32.76	632,748
16 Oct 17	32.89000 +0.22	33.94	32.75	33.61	1,029,281
13 Oct 17	32.67000 +1.33	33.06	31.20	31.60	1,145,801
12 Oct 17	31.34000 +1.14	31.37	29.76	30.09	877,913
11 Oct 17	30.20000 +0.15	31.68	29.10	30.25	1,505,657
10 Oct 17	30.05000 +3.14	30.34	28.24	28.46	2,275,005
09 Oct 17	26.91000 +0.50	27.72	26.61	26.61	591,875
06 Oct 17	26.41000 +0.17	26.75	25.80	26.23	361,013
05 Oct 17	26.24000 +0.05	26.80	25.80	26.20	392,501
04 Oct 17	26.19000 -1.10	27.10	26.15	27.10	483,834
03 Oct 17	27.29000 -0.47	28.10	26.76	28.06	589,159
02 Oct 17	27.76000 +0.96	28.36	26.81	27.50	910,838
29 Sep 17	26.80000 +0.06	27.32	26.21	27.14	653,594
28 Sep 17	26.74000 +1.14	27.21	25.54	25.71	805,285
27 Sep 17	25.60000 +1.85	25.88	24.27	24.32	892,854
26 Sep 17	23.75000 +0.02	24.35	23.38	23.89	542,485
25 Sep 17	23.73000 -0.96	24.85	23.00	24.84	473,908
22 Sep 17	24.69000 +0.76	24.85	23.51	23.62	243,181
21 Sep 17	23.93000 -0.80	24.73	23.44	24.73	421,319
20 Sep 17	24.73000 -0.30	25.10	24.10	25.10	342,005
19 Sep 17	25.03000 +0.19	25.31	24.62	25.00	324,038
18 Sep 17	24.84000 +0.51	25.15	24.41	24.56	679,129
15 Sep 17	24.33000 -0.33	24.90	24.10	24.61	824,908
14 Sep 17	24.66000 +0.60	24.90	23.68	23.89	478,700
13 Sep 17	24.06000 +0.41	24.21	23.31	23.48	472,322
12 Sep 17	23.65000 +0.03	23.84	23.05	23.66	297,577
11 Sep 17	23.62000 +1.05	23.74	22.87	22.87	383,141
08 Sep 17	22.57000 -0.58	23.33	22.43	22.91	331,038
07 Sep 17	23.15000 +0.62	23.16	22.30	22.69	266,644
06 Sep 17	22.53000 +0.12	22.83	22.01	22.50	248,881
05 Sep 17	22.41000 -0.69	23.26	22.01	23.13	669,869
01 Sep 17	23.10000 +0.22	23.33	22.58	23.04	375,417
31 Aug 17	22.88000 +0.34	23.08	22.55	22.82	755,370
30 Aug 17	22.54000 +1.35	22.75	21.25	21.25	1,171,736
29 Aug 17	21.19000 +1.04	21.20	19.80	19.85	631,228
28 Aug 17	20.15000 +0.27	20.15	19.60	19.92	612,835
25 Aug 17	19.88000 -0.03	20.02	19.60	20.00	466,059
24 Aug 17	19.91000 +0.10	20.17	19.83	20.00	339,146
23 Aug 17	19.81000 +0.06	19.89	19.31	19.44	292,293
22 Aug 17	19.75000 +0.44	19.83	19.25	19.35	333,720
21 Aug 17	19.31000 -1.05	20.49	19.17	20.30	474,745
18 Aug 17	20.36000 +1.27	20.51	19.07	19.07	831,071
17 Aug 17	19.09000 -0.73	19.87	19.05	19.78	461,597
16 Aug 17	19.82000 +0.05	20.02	19.51	19.80	435,486
15 Aug 17	19.77000 +0.17	20.27	19.61	19.88	717,205
14 Aug 17	19.60000 +0.18	19.89	19.21	19.65	971,602
11 Aug 17	19.42000 +1.39	19.88	17.86	18.51	1,727,490
10 Aug 17	18.03000 -1.22	19.30	17.76	18.97	1,383,412
09 Aug 17	19.25000 -0.13	19.38	18.96	19.33	705,878
08 Aug 17	19.38000 +0.05	19.83	19.23	19.33	666,805
07 Aug 17	19.33000 +0.46	19.52	18.82	19.05	929,629
04 Aug 17	18.87000 -0.35	19.47	18.81	19.25	939,024
03 Aug 17	19.22000 -0.10	19.48	18.76	19.15	3,652,593
02 Aug 17	19.32000 -1.35	21.22	19.30	20.33	1,270,954
01 Aug 17	20.67000 -2.31	21.95	20.11	21.51	1,781,766
31 Jul 17	22.98000 -0.05	23.68	22.91	23.37	476,466
28 Jul 17	23.03000 +1.54	23.25	21.81	22.50	806,383
27 Jul 17	21.49000 -1.90	23.86	21.09	23.70	1,029,639
26 Jul 17	23.39000 +0.43	23.57	22.92	23.06	331,960
25 Jul 17	22.96000 -0.34	23.40	22.63	23.35	294,644
24 Jul 17	23.29500 +0.56	23.43	22.82	22.82	402,362
21 Jul 17	22.74000 -0.48	23.27	22.40	23.23	395,652
20 Jul 17	23.22000 -0.48	24.00	22.90	24.00	363,157
19 Jul 17	23.70000 +0.93	24.30	23.02	23.05	1,215,596
18 Jul 17	22.77000 +0.66	22.85	22.00	22.28	642,079
17 Jul 17	22.11000 +0.44	22.40	21.40	21.76	444,251
14 Jul 17	21.67000 +0.14	21.74	21.25	21.60	315,915
13 Jul 17	21.53000 +0.24	22.25	21.14	21.31	649,584
12 Jul 17	21.29000 +0.49	21.45	20.90	21.32	663,839
11 Jul 17	20.80000 -0.32	21.70	20.51	21.12	763,785
10 Jul 17	21.12000 +0.88	21.30	20.06	20.21	674,639
07 Jul 17	20.24000 +0.81	20.34	19.52	19.52	535,834
06 Jul 17	19.43000 -0.95	20.30	19.26	20.18	585,587
05 Jul 17	20.38000 +0.39	20.44	19.83	20.23	408,531
03 Jul 17	19.99000 -0.17	20.74	19.72	20.27	282,508
30 Jun 17	20.16000 -1.04	21.65	20.08	21.00	860,188
29 Jun 17	21.20000 -1.43	22.58	20.60	22.50	799,896
28 Jun 17	22.63000 +0.42	22.89	21.38	22.02	550,920
27 Jun 17	22.21000 -1.28	23.48	22.08	23.37	750,868
26 Jun 17	23.49000 +0.14	24.50	23.40	23.84	899,579
23 Jun 17	23.35000 +0.74	23.37	22.53	22.61	1,399,681
22 Jun 17	22.61000 -0.64	23.39	22.27	23.24	680,814
21 Jun 17	23.25000 -0.05	23.58	23.00	23.39	427,020
20 Jun 17	23.30000 -0.61	24.54	23.13	24.37	531,605
19 Jun 17	23.91000 +1.00	24.20	23.15	23.36	830,805
16 Jun 17	22.91000 +0.38	23.08	22.00	22.50	776,955
15 Jun 17	22.53000 -0.05	22.98	21.38	21.59	760,113
14 Jun 17	22.58000 -0.75	23.64	22.00	23.61	892,144
13 Jun 17	23.33000 +0.49	24.44	23.03	23.93	1,174,241
12 Jun 17	22.84000 -1.89	24.34	21.51	24.27	2,626,910
09 Jun 17	24.73000 -3.15	29.73	23.66	28.45	2,153,076
08 Jun 17	27.88000 +1.64	27.95	26.43	26.51	762,112
07 Jun 17	26.24000 +0.68	26.49	25.30	25.70	557,438
06 Jun 17	25.56000 -0.08	26.75	25.17	25.78	1,162,672
05 Jun 17	25.64000 +1.86	25.68	24.13	24.21	1,512,513
02 Jun 17	23.78000 +0.47	24.08	22.95	23.75	715,957
01 Jun 17	23.31000 -0.17	23.97	23.00	23.50	610,133
31 May 17	23.48000 -0.76	24.99	22.90	24.36	854,178
30 May 17	24.24000 +0.95	24.94	23.01	23.29	1,332,138
26 May 17	23.29000 +0.17	23.49	22.60	23.12	253,542
25 May 17	23.12000 -0.20	23.68	22.72	23.57	509,616
24 May 17	23.32000 +0.16	23.89	22.85	23.44	1,082,288
23 May 17	23.16000 +0.77	23.90	21.70	22.53	1,662,107
22 May 17	22.39000 +2.04	22.40	20.55	20.85	1,357,142
19 May 17	20.35000 +0.60	20.50	19.86	19.94	688,622
18 May 17	19.75000 +0.01	20.01	19.49	19.59	731,081
17 May 17	19.74000 -0.24	20.05	19.54	19.55	512,134
16 May 17	19.98000 -0.27	20.67	19.37	20.26	370,465
15 May 17	20.25000 +0.02	20.98	20.05	20.50	713,170
12 May 17	20.23000 -0.77	20.74	19.62	19.72	828,219
11 May 17	21.00000 -0.03	21.38	20.55	21.29	655,591
10 May 17	21.03000 +0.68	21.30	20.37	20.60	711,625
09 May 17	20.35000 +0.44	20.44	19.64	20.44	422,639
08 May 17	19.91000 +0.61	20.24	19.42	19.74	679,799
05 May 17	19.30000 +0.38	19.50	18.31	18.70	552,427
04 May 17	18.92000 -0.33	19.29	18.82	19.21	262,900
03 May 17	19.25000 -0.46	19.80	18.71	19.80	600,410
02 May 17	19.71000 +0.18	20.13	19.32	19.73	567,783
01 May 17	19.53000 +0.13	19.74	19.23	19.68	890,506
28 Apr 17	19.40000 +0.01	19.82	19.30	19.50	1,173,177
27 Apr 17	19.39000 -0.99	20.17	18.70	20.00	4,739,072
26 Apr 17	20.38000 -0.52	21.40	20.08	21.05	312,989
25 Apr 17	20.90000 +1.97	21.45	19.08	19.50	722,015
24 Apr 17	18.93000 +0.57	18.99	18.05	18.53	156,381
21 Apr 17	18.36000 -0.29	18.80	18.30	18.74	59,829
20 Apr 17	18.65000 +0.40	19.00	18.30	18.33	97,352
19 Apr 17	18.25000 +0.78	18.34	17.72	17.76	185,642
18 Apr 17	17.47000 +0.28	17.48	17.00	17.00	74,874
17 Apr 17	17.19000 +0.05	17.30	16.82	17.08	140,371
13 Apr 17	17.14000 -0.88	18.09	17.11	18.04	198,917
12 Apr 17	18.02000 -0.33	18.49	17.81	18.49	116,731
11 Apr 17	18.35000 -0.21	18.83	17.98	18.68	142,704
10 Apr 17	18.56000 -0.97	19.54	18.41	19.44	159,210
07 Apr 17	19.53000 +0.09	19.65	19.11	19.35	99,233
06 Apr 17	19.44000 +0.91	19.48	18.32	18.44	230,360
05 Apr 17	18.53000 -1.30	19.98	18.18	19.92	345,541
04 Apr 17	19.83000 +0.08	19.95	19.54	19.69	128,760
03 Apr 17	19.75000 -0.08	20.37	19.27	20.28	509,314
31 Mar 17	19.83000 +0.94	20.20	18.89	18.99	1,252,512
30 Mar 17	18.89000 +0.86	18.95	18.10	18.10	140,450
29 Mar 17	18.03000 +0.12	18.15	17.67	17.81	133,060
28 Mar 17	17.91000 +0.05	18.07	17.75	17.81	113,892
27 Mar 17	17.86000 -0.36	18.20	17.76	17.81	165,306
24 Mar 17	18.22000 +0.25	18.51	18.10	18.12	59,381
23 Mar 17	17.97000 -0.27	18.33	17.84	18.33	96,896
22 Mar 17	18.24000 -0.13	19.01	17.80	18.18	115,145
21 Mar 17	18.37000 -0.67	19.22	18.16	19.10	200,319
20 Mar 17	19.04000 +0.09	19.44	18.88	19.24	120,817
17 Mar 17	18.95000 -0.05	19.36	18.66	19.00	449,778
16 Mar 17	19.00000 +0.25	19.00	18.30	18.80	116,609
15 Mar 17	18.75000 +0.54	19.00	18.15	18.15	112,169
14 Mar 17	18.21000 -0.27	18.70	18.01	18.62	68,735
13 Mar 17	18.48000 +1.17	18.60	17.32	17.45	181,004
10 Mar 17	17.31000 -0.61	18.23	17.07	17.92	161,822
09 Mar 17	17.92000 +0.41	18.10	17.36	17.62	177,988
08 Mar 17	17.51000 -1.26	19.00	17.04	19.00	337,287
07 Mar 17	18.77000 -0.32	19.24	18.59	19.24	149,299
06 Mar 17	19.09000 +0.35	19.30	18.26	18.69	265,255
03 Mar 17	18.74000 +0.30	18.75	18.11	18.26	81,947
02 Mar 17	18.44000 -0.48	19.00	18.15	18.67	88,603
01 Mar 17	18.92000 +0.13	19.25	18.61	19.14	274,594
28 Feb 17	18.79000 +0.40	19.00	18.18	18.40	144,871
27 Feb 17	18.39000 +0.73	18.41	17.59	17.59	84,422
24 Feb 17	17.66000 +0.00	17.87	17.19	17.39	83,275
23 Feb 17	17.66000 -0.11	18.22	17.60	18.02	168,087
22 Feb 17	17.77000 +0.44	17.82	17.33	17.35	126,344
21 Feb 17	17.33000 +0.06	17.48	17.20	17.48	74,450
17 Feb 17	17.27000 +0.14	17.45	17.06	17.10	139,843
16 Feb 17	17.13000 -0.17	17.49	17.01	17.39	141,260
15 Feb 17	17.30000 +0.50	17.38	16.68	16.88	174,074
14 Feb 17	16.80000 +0.42	17.10	16.40	16.41	298,682
13 Feb 17	16.38000 -0.66	17.35	16.35	17.35	429,886
10 Feb 17	17.04000 +0.33	17.80	16.58	17.75	569,743
09 Feb 17	16.71000 +0.16	17.24	16.57	16.60	238,828
08 Feb 17	16.55000 -0.08	16.78	16.48	16.65	80,509
07 Feb 17	16.63000 +0.19	16.73	16.43	16.61	79,279
06 Feb 17	16.44000 -0.36	17.13	16.27	16.83	66,364
03 Feb 17	16.80000 +0.24	17.14	16.08	16.85	222,959
02 Feb 17	16.56000 +0.92	16.74	15.43	15.48	273,318
01 Feb 17	15.64000 +0.20	15.72	15.21	15.50	99,335
31 Jan 17	15.44000 -0.28	15.77	15.02	15.75	157,876
30 Jan 17	15.72000 -0.05	15.80	14.98	15.80	90,486
27 Jan 17	15.77000 +0.16	15.92	15.44	15.44	110,573
26 Jan 17	15.61000 -0.08	15.75	15.30	15.68	82,198
25 Jan 17	15.69000 -0.19	16.25	15.51	15.95	79,776
24 Jan 17	15.88000 +0.39	15.93	15.29	15.67	149,662
23 Jan 17	15.49000 -0.39	16.16	15.30	15.80	158,912
20 Jan 17	15.88000 +0.38	16.16	15.22	15.74	198,848
19 Jan 17	15.50000 +0.05	15.87	15.07	15.50	138,037
18 Jan 17	15.45000 +1.15	15.48	14.45	14.53	215,587
17 Jan 17	14.30000 +0.12	14.53	14.02	14.22	94,037
13 Jan 17	14.18000 -0.20	14.50	14.10	14.38	201,089
12 Jan 17	14.38000 +0.62	14.71	12.72	13.88	438,887
11 Jan 17	13.76000 +0.36	14.95	13.51	14.73	517,044
10 Jan 17	13.40000 -0.60	14.25	13.06	14.23	168,189
09 Jan 17	14.00000 +0.90	14.00	13.25	13.33	254,306
06 Jan 17	13.10000 -0.11	13.97	12.97	13.30	290,624
05 Jan 17	13.21000 +0.12	13.50	12.57	13.31	214,908
04 Jan 17	13.09000 +1.54	13.41	11.50	11.93	385,641
03 Jan 17	11.55000 +0.73	11.55	10.81	11.02	497,269
30 Dec 16	10.82000 +0.29	10.90	10.42	10.79	49,518
29 Dec 16	10.53000 -0.21	10.88	10.15	10.80	220,571
28 Dec 16	10.74000 -0.21	11.05	10.41	11.00	129,789
27 Dec 16	10.95000 +0.20	10.95	10.58	10.87	90,272
23 Dec 16	10.75000 -0.08	11.00	10.65	10.88	29,636
22 Dec 16	10.83000 +0.13	11.00	10.68	10.72	41,003
21 Dec 16	10.70000 +0.10	10.89	10.45	10.89	167,352
20 Dec 16	10.60000 -0.36	11.11	10.60	11.07	35,806
19 Dec 16	10.96000 +0.02	11.04	10.86	10.98	27,303
16 Dec 16	10.94000 -0.18	11.08	10.70	11.08	129,663
15 Dec 16	11.12000 +0.92	11.12	10.20	10.20	115,910
14 Dec 16	10.20000 -0.43	10.98	10.05	10.48	129,335
13 Dec 16	10.63000 +0.19	10.96	10.26	10.26	146,244
12 Dec 16	10.44000 +0.67	10.45	9.81	9.95	132,510
09 Dec 16	9.77000 +0.00	11.23	9.76	10.25	2,296,748