FUNDMANAGER.co.uk

Kromek Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.60000 +0.10	5.90	5.43	5.70	3,143,528
19 Oct 26	5.50000 -0.10	5.70	5.50	5.60	2,900,909
16 Oct 26	5.60000 +0.10	5.70	5.50	5.60	1,014,578
15 Oct 26	5.50000 -0.16	5.70	5.50	5.60	596,580
14 Oct 26	5.66000 -0.14	5.90	5.50	5.70	1,166,415
13 Oct 26	5.80000 +0.08	6.10	5.60	5.83	2,546,792
12 Oct 26	5.72000 -0.02	5.90	5.72	5.83	822,454
09 Oct 26	5.74000 -0.14	5.95	5.71	5.95	2,726,889
08 Oct 26	5.88000 -0.22	6.10	5.84	6.00	727,334
07 Oct 26	6.10000 +0.10	6.10	5.82	6.05	2,261,820
06 Oct 26	6.00000 +0.00	6.20	5.95	6.10	1,409,267
05 Oct 26	6.00000 -0.10	6.30	6.00	6.20	1,629,298
02 Oct 26	6.10000 -0.40	6.50	6.05	6.30	1,464,769
01 Oct 26	6.50000 +0.48	6.50	6.13	6.35	782,457
30 Sep 26	6.02000 -0.28	6.50	6.00	6.40	1,696,658
29 Sep 26	6.30000 +0.00	6.50	6.30	6.40	215,500
28 Sep 26	6.30000 -0.20	6.50	6.20	6.40	568,374
25 Sep 26	6.50000 +0.00	6.60	6.20	6.45	1,898,705
24 Sep 26	6.50000 +0.00	6.60	6.30	6.50	942,802
23 Sep 26	6.50000 +0.00	6.70	6.40	6.50	1,166,439
22 Sep 26	6.50000 +0.20	6.60	6.30	6.30	1,864,877
21 Sep 26	6.30000 +0.05	6.50	6.00	6.15	9,274,611
18 Sep 26	6.25000 -0.15	6.50	6.20	6.40	2,153,404
17 Sep 26	6.40000 -0.30	6.80	6.30	6.70	2,903,069
16 Sep 26	6.70000 +0.00	6.80	6.60	6.70	1,794,858
15 Sep 26	6.70000 -0.18	7.00	6.63	6.80	2,164,998
14 Sep 26	6.88000 -0.27	7.50	6.50	7.20	6,429,266
11 Sep 26	7.15000 -0.15	7.50	7.00	7.30	811,412
10 Sep 26	7.30000 -0.42	7.70	7.10	7.60	1,291,218
09 Sep 26	7.72000 +0.12	7.72	7.50	7.60	345,379
08 Sep 26	7.60000 -0.10	7.90	7.50	7.75	642,543
07 Sep 26	7.70000 +0.22	7.90	7.50	7.75	880,501
04 Sep 26	7.48000 -0.42	8.00	7.48	7.85	1,101,593
03 Sep 26	7.90000 +0.00	8.00	7.70	7.90	1,007,074
02 Sep 26	7.90000 -0.05	8.00	7.80	7.95	766,345
01 Sep 26	7.95000 +0.05	8.40	7.82	8.15	582,437
28 Aug 26	7.90000 -0.10	8.40	7.80	8.10	980,067
27 Aug 26	8.00000 +0.00	8.36	7.80	8.10	652,050
26 Aug 26	8.00000 -0.50	8.50	7.80	8.25	425,528
25 Aug 26	8.50000 +0.20	8.50	8.00	8.25	325,613
24 Aug 26	8.30000 +0.15	8.70	8.00	8.15	2,081,095
21 Aug 26	8.15000 -0.35	8.50	8.00	8.10	2,338,992
20 Aug 26	8.50000 +0.40	8.50	7.90	8.10	657,022
19 Aug 26	8.10000 +0.00	8.30	7.90	8.10	808,598
18 Aug 26	8.10000 +0.00	8.30	7.90	8.00	269,804
17 Aug 26	8.10000 +0.10	8.50	7.80	8.25	1,013,660
14 Aug 26	8.00000 -0.40	8.58	8.00	8.25	625,007
13 Aug 26	8.40000 -0.40	9.00	8.15	8.65	705,101
12 Aug 26	8.80000 +0.30	9.00	8.30	8.50	883,686
11 Aug 26	8.50000 +0.00	8.99	8.20	8.45	1,032,115
10 Aug 26	8.50000 -0.05	8.80	8.30	8.55	1,708,184
07 Aug 26	8.55000 +0.03	9.15	8.00	8.25	1,520,293
06 Aug 26	8.52000 +0.60	8.80	8.00	8.30	927,341
05 Aug 26	7.92000 -0.48	8.50	7.80	8.15	1,373,291
04 Aug 26	8.40000 +1.18	8.50	7.20	7.35	1,421,141
03 Aug 26	7.22000 -0.18	7.90	7.20	7.55	758,121
31 Jul 26	7.40000 -0.20	7.92	7.20	7.60	1,348,553
30 Jul 26	7.60000 +0.00	7.89	7.20	7.60	747,866
29 Jul 26	7.60000 +0.00	7.90	7.20	7.65	1,264,442
28 Jul 26	7.60000 -0.40	8.20	7.50	8.00	2,035,969
27 Jul 26	8.00000 +0.00	8.20	7.80	8.00	641,074
24 Jul 26	8.00000 +0.00	8.20	7.82	8.00	1,100,691
23 Jul 26	8.00000 +0.00	8.20	7.80	8.10	1,120,502
22 Jul 26	8.00000 -0.10	8.20	8.00	8.10	926,692
21 Jul 26	8.10000 +0.10	8.20	8.00	8.10	481,823
20 Jul 26	8.00000 -0.10	8.20	8.00	8.10	620,421
17 Jul 26	8.10000 +0.00	8.20	8.00	8.10	755,139
16 Jul 26	8.10000 -0.30	8.50	8.10	8.40	892,638
15 Jul 26	8.40000 -0.36	9.00	8.30	8.75	560,102
14 Jul 26	8.76000 +0.01	9.00	8.50	8.75	301,216
13 Jul 26	8.75000 +0.17	9.20	8.50	8.85	604,464
10 Jul 26	8.58000 -0.22	9.00	8.58	8.75	316,077
09 Jul 26	8.80000 +0.20	9.00	8.30	8.60	1,412,742
08 Jul 26	8.60000 -0.20	9.00	8.30	8.80	358,926
07 Jul 26	8.80000 +0.00	9.08	8.60	8.90	1,000,536
06 Jul 26	8.80000 -0.10	9.20	8.60	8.80	536,429
03 Jul 26	8.90000 +0.00	9.27	8.63	8.85	1,809,569
02 Jul 26	8.90000 +0.60	8.95	8.15	8.25	775,769
01 Jul 26	8.30000 +0.20	8.50	8.00	8.10	1,401,795
30 Jun 26	8.10000 +0.38	8.49	7.70	7.75	562,720
29 Jun 26	7.72000 -0.12	8.10	7.63	8.00	975,990
26 Jun 26	7.84000 +0.04	8.50	7.50	7.90	1,017,672
25 Jun 26	7.80000 -0.45	8.12	7.65	8.12	1,466,617
24 Jun 26	8.25000 -0.25	8.50	7.92	8.25	535,117
23 Jun 26	8.50000 -0.15	8.95	8.00	8.65	962,525
22 Jun 26	8.65000 +0.00	9.00	8.30	8.65	507,184
19 Jun 26	8.65000 +0.00	8.95	8.39	8.50	302,624
18 Jun 26	8.65000 +0.30	9.00	8.35	8.35	1,221,540
17 Jun 26	8.35000 +0.10	8.50	8.18	8.25	777,649
16 Jun 26	8.25000 -0.15	8.50	8.00	8.25	470,069
15 Jun 26	8.40000 +0.55	8.50	7.70	7.85	1,855,951
12 Jun 26	7.85000 +0.00	7.98	7.68	7.85	919,752
11 Jun 26	7.85000 -0.15	8.00	7.70	7.85	963,214
10 Jun 26	8.00000 -0.25	8.25	7.63	8.25	2,364,936
09 Jun 26	8.25000 -0.10	8.50	7.70	8.35	1,889,517
08 Jun 26	8.35000 -0.05	8.50	8.20	8.50	1,622,707
05 Jun 26	8.40000 -0.35	9.00	8.12	8.75	1,002,328
04 Jun 26	8.75000 -0.15	9.00	8.50	8.75	1,298,059
03 Jun 26	8.90000 +0.15	9.00	8.30	8.75	2,247,689
02 Jun 26	8.75000 -0.17	9.35	8.50	9.25	2,228,941
01 Jun 26	8.92000 -0.58	10.00	8.92	9.50	2,013,295
29 May 26	9.50000 +0.00	10.00	9.00	9.50	976,758
28 May 26	9.50000 -0.50	9.99	9.00	9.50	574,802
27 May 26	10.00000 +0.50	10.00	9.00	9.50	337,494
26 May 26	9.50000 +0.00	10.00	9.02	9.50	601,262
22 May 26	9.50000 -0.25	10.00	9.00	9.75	1,531,520
21 May 26	9.75000 -0.09	10.10	9.50	9.85	486,254
20 May 26	9.84000 +0.34	10.00	9.30	9.50	1,743,246
19 May 26	9.50000 +0.50	9.56	8.85	9.00	3,428,343
18 May 26	9.00000 -0.40	9.50	8.50	9.25	2,819,339
15 May 26	9.40000 +0.00	9.50	9.10	9.40	785,382
14 May 26	9.40000 -0.35	10.00	9.30	9.75	1,706,262
13 May 26	9.75000 +0.15	10.00	9.27	9.75	1,745,488
12 May 26	9.60000 -0.50	10.30	9.50	10.00	1,728,105
11 May 26	10.10000 -0.15	10.40	9.50	10.00	929,485
08 May 26	10.25000 +0.05	10.40	9.50	10.00	330,935
07 May 26	10.20000 -0.05	10.50	9.88	10.25	1,217,484
06 May 26	10.25000 -0.50	11.00	10.15	10.75	3,530,558
05 May 26	10.75000 +0.00	11.20	10.50	10.75	1,524,961
01 May 26	10.75000 +0.25	11.20	10.50	10.63	1,516,667
30 Apr 26	10.50000 -0.25	11.50	10.50	10.75	2,505,717
29 Apr 26	10.75000 -0.55	11.24	10.65	10.75	1,581,013
28 Apr 26	11.30000 +0.10	11.50	10.73	11.00	1,149,092
27 Apr 26	11.20000 +0.70	12.00	10.50	10.75	2,741,246
24 Apr 26	10.50000 -0.50	11.00	10.50	11.00	5,826,172
23 Apr 26	11.00000 +0.00	11.25	10.55	11.00	495,947
22 Apr 26	11.00000 +0.13	11.20	10.65	10.88	720,632
21 Apr 26	10.87500 -0.13	11.50	10.50	11.00	565,674
20 Apr 26	11.00000 +0.00	11.25	10.25	10.63	1,066,505
17 Apr 26	11.00000 -0.20	11.50	10.25	11.25	6,247,954
16 Apr 26	11.20000 +0.60	11.50	10.50	10.63	1,676,370
15 Apr 26	10.60000 +0.10	10.85	10.00	10.50	1,897,465
14 Apr 26	10.50000 -0.10	11.00	9.50	10.00	1,221,828
13 Apr 26	10.60000 +0.60	10.60	9.50	10.00	1,074,773
10 Apr 26	10.00000 -0.40	10.50	9.65	10.25	753,452
09 Apr 26	10.40000 -0.10	10.95	10.00	10.50	1,398,855
08 Apr 26	10.50000 +0.50	11.00	9.55	10.00	1,799,789
07 Apr 26	10.00000 +0.05	10.50	9.50	9.95	921,785
02 Apr 26	9.95000 +0.45	10.40	9.50	9.95	610,876
01 Apr 26	9.50000 -0.25	10.40	9.50	9.75	867,728
31 Mar 26	9.75000 -0.25	10.40	9.50	9.95	780,072
30 Mar 26	10.00000 +0.05	10.40	9.50	9.95	1,356,407
27 Mar 26	9.95000 +0.00	10.40	9.80	9.95	1,099,832
26 Mar 26	9.95000 +0.00	10.40	9.78	9.95	455,573
25 Mar 26	9.95000 +0.45	10.00	9.50	9.50	1,685,835
24 Mar 26	9.50000 +0.25	9.90	9.00	9.25	1,499,692
23 Mar 26	9.25000 -0.50	9.51	8.52	9.51	3,428,309
20 Mar 26	9.75000 +0.00	10.00	9.51	9.75	371,436
19 Mar 26	9.75000 -0.25	10.46	9.33	10.00	1,343,245
18 Mar 26	10.00000 +0.00	10.50	9.50	9.75	667,999
17 Mar 26	10.00000 +0.00	10.00	9.70	9.75	1,124,773
16 Mar 26	10.00000 -0.25	10.50	9.50	10.25	983,083
13 Mar 26	10.25000 -0.25	10.50	10.00	10.25	1,535,437
12 Mar 26	10.50000 -0.25	11.00	10.11	10.25	714,449
11 Mar 26	10.75000 +0.00	11.00	10.01	10.75	847,799
10 Mar 26	10.75000 +0.50	11.00	10.00	10.25	1,596,272
09 Mar 26	10.25000 -0.50	10.75	9.02	10.50	4,998,182
06 Mar 26	10.75000 -0.50	11.75	10.30	11.25	3,586,090
05 Mar 26	11.25000 -0.13	11.75	11.17	11.38	688,095
04 Mar 26	11.37500 -0.50	12.25	11.19	11.88	2,050,968
03 Mar 26	11.87500 +0.00	12.25	11.50	11.88	2,027,376
02 Mar 26	11.87500 -0.13	12.50	11.50	12.00	1,994,700
27 Feb 26	12.00000 +0.13	12.50	11.85	11.88	1,181,359
26 Feb 26	11.87500 -0.38	12.50	11.75	12.25	2,013,688
25 Feb 26	12.25000 +0.00	13.00	12.00	12.25	4,029,837
24 Feb 26	12.25000 +0.25	12.50	11.50	11.88	2,211,981
23 Feb 26	12.00000 +0.10	12.25	11.50	11.75	3,380,225
20 Feb 26	11.90000 +0.00	12.23	11.50	11.75	1,249,851
19 Feb 26	11.90000 +0.65	12.00	11.25	11.25	1,072,755
18 Feb 26	11.25000 +0.00	11.50	11.00	11.25	1,079,875
17 Feb 26	11.25000 +0.00	12.00	11.00	11.63	1,794,863
16 Feb 26	11.25000 +0.23	12.00	10.90	11.07	2,286,232
13 Feb 26	11.02500 -0.23	11.90	10.85	11.25	2,265,536
12 Feb 26	11.25000 -0.60	12.50	11.10	11.85	4,883,078
11 Feb 26	11.85000 +1.45	12.25	10.19	10.25	10,615,083
10 Feb 26	10.40000 +0.75	10.85	9.40	9.65	6,177,316
09 Feb 26	9.65000 +0.05	9.86	9.23	9.60	2,820,713
06 Feb 26	9.60000 -0.90	10.00	9.50	9.75	1,943,929
05 Feb 26	10.50000 +0.40	10.50	9.50	10.00	1,476,357
04 Feb 26	10.10000 +0.40	10.50	9.57	9.75	1,313,947
03 Feb 26	9.70000 -0.18	10.40	9.52	9.88	2,340,991
02 Feb 26	9.87500 -1.13	11.95	9.00	10.75	4,726,387
30 Jan 26	11.00000 -0.85	11.88	10.50	11.75	3,482,551
29 Jan 26	11.85000 -0.10	11.97	11.50	11.97	1,294,242
28 Jan 26	11.95000 -0.18	12.23	11.75	12.13	2,009,326
27 Jan 26	12.12500 -0.43	12.97	11.80	12.50	2,433,353
26 Jan 26	12.55000 +1.40	12.75	10.81	11.13	7,453,542
23 Jan 26	11.15000 +0.35	11.45	10.60	10.60	1,732,331
22 Jan 26	10.80000 +0.65	11.40	10.04	10.25	4,348,293
21 Jan 26	10.15000 -0.25	10.40	9.25	10.25	5,403,739
20 Jan 26	10.40000 -1.10	12.49	9.67	12.00	8,325,938
19 Jan 26	11.50000 +0.13	12.49	11.05	11.38	2,585,292
16 Jan 26	11.37500 +0.00	12.00	11.00	11.38	2,863,169
15 Jan 26	11.37500 -0.75	12.50	11.00	12.00	3,968,886
14 Jan 26	12.12500 +0.50	12.50	11.00	11.63	1,999,220
13 Jan 26	11.62500 -0.48	12.50	11.02	11.50	3,488,052
12 Jan 26	12.10000 +1.60	12.10	10.02	10.50	5,924,768
09 Jan 26	10.50000 +0.25	11.00	10.00	10.25	3,472,524
08 Jan 26	10.25000 +0.38	10.50	9.51	9.88	2,799,305
07 Jan 26	9.87500 -0.13	11.00	9.50	10.00	3,502,021
06 Jan 26	10.00000 -1.15	11.50	9.50	11.13	6,901,075
05 Jan 26	11.15000 +1.40	11.50	9.50	9.75	9,502,102
02 Jan 26	9.75000 +0.87	10.50	8.15	8.30	13,444,427
31 Dec 25	8.88000 +0.48	8.88	8.12	8.30	600,734
30 Dec 25	8.40000 -0.10	8.70	8.10	8.50	1,742,055
29 Dec 25	8.50000 +0.20	8.65	8.11	8.30	1,715,676
24 Dec 25	8.30000 -0.30	8.70	8.10	8.30	403,472
23 Dec 25	8.60000 -0.10	8.69	8.10	8.40	712,894
22 Dec 25	8.70000 +0.04	8.70	8.10	8.60	1,794,193
19 Dec 25	8.66000 +0.16	8.73	8.38	8.45	2,532,608
18 Dec 25	8.50000 +0.00	8.79	8.22	8.30	3,396,243
17 Dec 25	8.50000 +0.12	8.60	8.11	8.30	1,793,291
16 Dec 25	8.38000 +0.38	9.00	7.76	7.95	7,931,743
15 Dec 25	8.00000 +0.30	8.30	7.20	7.45	5,932,235
12 Dec 25	7.70000 +1.00	7.70	6.67	6.70	8,104,271
11 Dec 25	6.70000 +0.00	6.90	6.50	6.70	322,873
10 Dec 25	6.70000 +0.20	6.70	6.51	6.51	533,783
09 Dec 25	6.50000 +0.00	6.60	6.40	6.50	527,366
08 Dec 25	6.50000 +0.00	6.60	6.40	6.50	698,216
05 Dec 25	6.50000 +0.00	6.60	6.43	6.50	256,704
04 Dec 25	6.50000 +0.00	6.59	6.42	6.50	468,409
03 Dec 25	6.50000 +0.05	6.67	6.30	6.45	746,066
02 Dec 25	6.45000 -0.05	6.58	6.32	6.50	806,823
01 Dec 25	6.50000 +0.00	6.59	6.43	6.50	274,804
28 Nov 25	6.50000 +0.05	6.60	6.33	6.45	1,818,652
27 Nov 25	6.45000 +0.15	6.59	6.25	6.30	742,306
26 Nov 25	6.30000 +0.10	6.40	6.18	6.20	567,242
25 Nov 25	6.20000 -0.05	6.37	6.11	6.25	616,169
24 Nov 25	6.25000 -0.10	6.40	6.20	6.35	684,585
21 Nov 25	6.35000 -0.05	6.50	6.22	6.40	408,726
20 Nov 25	6.40000 +0.05	6.60	6.20	6.35	494,343
19 Nov 25	6.35000 -0.25	6.50	6.26	6.50	732,086
18 Nov 25	6.60000 -0.30	7.00	6.50	6.85	1,204,938
17 Nov 25	6.90000 -0.20	7.20	6.70	7.10	1,266,629
14 Nov 25	7.10000 +0.00	7.32	7.00	7.10	690,981
13 Nov 25	7.10000 -0.20	7.40	7.03	7.30	1,208,612
12 Nov 25	7.30000 +0.05	7.40	7.20	7.25	516,073
11 Nov 25	7.25000 -0.15	7.60	7.20	7.40	868,001
10 Nov 25	7.40000 +0.05	7.59	7.20	7.35	1,116,634
07 Nov 25	7.35000 -0.25	7.60	7.20	7.40	1,109,191
06 Nov 25	7.60000 +0.20	7.65	7.30	7.40	4,037,758
05 Nov 25	7.40000 +0.60	7.48	6.73	6.80	1,322,724
04 Nov 25	6.80000 +0.05	6.90	6.70	6.75	1,588,441
03 Nov 25	6.75000 +0.05	7.00	6.60	6.70	1,996,232
31 Oct 25	6.70000 -0.15	6.89	6.61	6.85	1,431,491
30 Oct 25	6.85000 -0.05	7.00	6.71	6.90	986,807
29 Oct 25	6.90000 -0.30	7.30	6.70	7.05	1,200,557
28 Oct 25	7.20000 -0.30	7.48	6.91	7.40	2,426,922
27 Oct 25	7.50000 +0.25	7.80	7.10	7.25	5,043,300
24 Oct 25	7.25000 +0.25	7.40	7.00	7.00	3,204,219
23 Oct 25	7.00000 +0.05	7.10	6.89	6.95	2,072,633
22 Oct 25	6.95000 +0.25	7.18	6.60	6.75	3,041,880
21 Oct 25	6.70000 +0.40	6.82	6.21	6.30	1,569,428
20 Oct 25	6.30000 -0.15	6.45	6.30	6.45	720,662
17 Oct 25	6.45000 -0.05	6.60	6.40	6.50	4,653,221
16 Oct 25	6.50000 +0.20	6.50	6.21	6.30	1,610,559
15 Oct 25	6.30000 +0.00	6.40	6.23	6.30	1,186,328
14 Oct 25	6.30000 -0.20	6.50	6.22	6.50	1,610,189
13 Oct 25	6.50000 -0.05	6.60	6.35	6.55	1,925,686
10 Oct 25	6.55000 +0.10	6.58	6.34	6.45	2,608,950
09 Oct 25	6.45000 -0.20	6.73	6.37	6.65	1,580,368
08 Oct 25	6.65000 +0.20	6.70	6.41	6.45	1,032,900
07 Oct 25	6.45000 +0.15	6.49	6.34	6.34	2,178,124
06 Oct 25	6.30000 +0.20	6.47	6.13	6.13	2,494,469
03 Oct 25	6.10000 -0.15	6.30	6.00	6.25	1,791,824
02 Oct 25	6.25000 +0.00	6.30	6.20	6.25	1,020,249
01 Oct 25	6.25000 -0.05	6.30	6.20	6.25	925,058
30 Sep 25	6.30000 -0.06	6.40	6.20	6.35	764,940
29 Sep 25	6.36000 +0.01	6.40	6.30	6.35	1,096,540
26 Sep 25	6.35000 -0.20	6.60	6.32	6.55	2,414,870
25 Sep 25	6.55000 -0.10	6.65	6.53	6.65	1,608,986
24 Sep 25	6.65000 -0.07	6.87	6.60	6.70	2,774,494
23 Sep 25	6.72000 +0.12	6.92	6.50	6.60	5,027,470
22 Sep 25	6.60000 +0.45	6.60	6.09	6.15	6,583,350
19 Sep 25	6.15000 +0.15	6.30	5.85	5.95	2,758,871
18 Sep 25	6.00000 -0.10	6.30	5.85	6.10	7,443,372
17 Sep 25	6.10000 +0.60	6.20	5.59	5.60	8,144,043
16 Sep 25	5.50000 +0.65	6.00	5.13	5.25	16,397,687
15 Sep 25	4.85000 +0.00	4.90	4.83	4.85	468,118
12 Sep 25	4.85000 -0.05	4.99	4.83	4.90	797,542
11 Sep 25	4.90000 +0.00	4.96	4.90	4.90	427,982
10 Sep 25	4.90000 +0.00	5.00	4.70	4.90	626,477
09 Sep 25	4.90000 +0.00	4.99	4.80	4.90	748,947
08 Sep 25	4.90000 +0.00	4.98	4.82	4.90	2,137,212
05 Sep 25	4.90000 +0.00	4.96	4.85	4.90	1,269,609
04 Sep 25	4.90000 +0.10	5.10	4.74	4.80	1,048,193
03 Sep 25	4.80000 -0.10	4.90	4.74	4.90	1,838,741
02 Sep 25	4.90000 +0.00	4.99	4.80	4.90	888,237
01 Sep 25	4.90000 +0.00	4.99	4.80	4.90	1,796,573
29 Aug 25	4.90000 -0.10	4.97	4.80	4.90	811,556
28 Aug 25	5.00000 +0.10	5.00	4.82	4.90	150,339
27 Aug 25	4.90000 +0.00	4.98	4.80	4.90	1,210,937
26 Aug 25	4.90000 +0.00	4.99	4.81	4.90	1,023,372
22 Aug 25	4.90000 +0.00	4.94	4.84	4.90	930,099
21 Aug 25	4.90000 +0.00	5.00	4.80	4.90	641,576
20 Aug 25	4.90000 -0.10	5.20	4.80	5.00	1,681,729
19 Aug 25	5.00000 +0.00	5.20	4.93	5.00	1,167,133
18 Aug 25	5.00000 -0.10	5.20	4.86	5.10	958,103
15 Aug 25	5.10000 -0.05	5.17	5.00	5.15	154,588
14 Aug 25	5.15000 -0.05	5.29	5.06	5.20	740,192
13 Aug 25	5.20000 +0.00	5.30	5.10	5.20	357,939
12 Aug 25	5.20000 -0.10	5.40	5.13	5.30	996,844
11 Aug 25	5.30000 +0.30	5.50	5.10	5.10	2,039,164
08 Aug 25	5.00000 +0.00	5.10	4.93	5.00	690,725
07 Aug 25	5.00000 -0.10	5.08	4.93	5.05	670,447
06 Aug 25	5.10000 -0.05	5.16	5.00	5.15	607,537
05 Aug 25	5.15000 -0.05	5.22	5.03	5.20	409,072
04 Aug 25	5.20000 +0.00	5.29	5.11	5.20	725,219
01 Aug 25	5.20000 -0.05	5.30	5.10	5.25	1,171,327
31 Jul 25	5.25000 +0.05	5.39	5.11	5.15	1,454,912
30 Jul 25	5.20000 +0.00	5.30	5.08	5.20	1,543,682
29 Jul 25	5.20000 -0.40	5.57	5.10	5.57	2,695,527
28 Jul 25	5.60000 -0.10	5.90	5.50	5.75	879,319
25 Jul 25	5.70000 +0.00	5.92	5.60	5.70	730,283
24 Jul 25	5.70000 +0.00	5.72	5.65	5.70	237,331
23 Jul 25	5.70000 +0.00	5.80	5.66	5.70	754,453
22 Jul 25	5.70000 -0.20	5.80	5.67	5.75	1,102,251
21 Jul 25	5.90000 +0.45	5.90	5.63	5.65	2,692,205
18 Jul 25	5.45000 +0.00	5.59	5.36	5.45	321,885
17 Jul 25	5.45000 +0.00	5.60	5.30	5.45	76,936
16 Jul 25	5.45000 +0.00	5.59	5.30	5.45	482,705
15 Jul 25	5.45000 -0.05	5.60	5.30	5.50	448,763
14 Jul 25	5.50000 -0.05	5.65	5.38	5.55	498,482
11 Jul 25	5.55000 +0.00	5.69	5.42	5.55	430,319
10 Jul 25	5.55000 +0.00	5.59	5.46	5.55	752,621
09 Jul 25	5.55000 -0.15	5.63	5.46	5.55	877,954
08 Jul 25	5.70000 +0.22	5.70	5.41	5.45	887,534
07 Jul 25	5.48000 -0.07	5.70	5.42	5.55	1,492,410
04 Jul 25	5.55000 -0.15	5.82	5.50	5.70	1,475,126
03 Jul 25	5.70000 +0.00	5.74	5.60	5.70	675,511
02 Jul 25	5.70000 +0.00	5.80	5.60	5.75	977,617
01 Jul 25	5.70000 -0.14	5.90	5.61	5.80	466,109
30 Jun 25	5.84000 -0.01	5.84	5.72	5.84	614,435
27 Jun 25	5.85000 -0.20	6.01	5.80	6.01	1,193,222
26 Jun 25	6.05000 -0.05	6.15	6.00	6.10	1,147,867
25 Jun 25	6.10000 +0.00	6.20	6.05	6.10	2,160,484
24 Jun 25	6.10000 +0.00	6.20	6.00	6.10	4,785,631
23 Jun 25	6.10000 +0.00	6.20	6.04	6.10	991,419
20 Jun 25	6.10000 -0.05	6.30	6.10	6.15	850,785
19 Jun 25	6.15000 -0.50	6.80	6.15	6.65	1,191,534
18 Jun 25	6.65000 +0.00	6.72	6.40	6.65	1,621,406
17 Jun 25	6.65000 +0.05	6.79	6.53	6.60	2,200,479
16 Jun 25	6.60000 +0.30	6.80	6.42	6.45	1,635,110
13 Jun 25	6.30000 +0.30	6.50	5.95	6.00	6,940,880
12 Jun 25	6.00000 +0.05	6.02	5.88	5.95	772,720
11 Jun 25	5.95000 +0.00	6.02	5.80	5.95	1,037,387
10 Jun 25	5.95000 -0.05	6.22	5.88	6.00	488,468
09 Jun 25	6.00000 -0.15	6.30	5.80	6.05	1,225,809
06 Jun 25	6.15000 +0.10	6.30	6.00	6.05	821,192
05 Jun 25	6.05000 +0.00	6.25	5.85	6.05	2,487,251
04 Jun 25	6.05000 +0.00	6.30	5.90	6.05	155,856
03 Jun 25	6.05000 +0.00	6.25	5.80	6.05	884,783
02 Jun 25	6.05000 +0.00	6.05	5.82	6.05	2,520,959
30 May 25	6.05000 +0.00	6.05	5.85	6.05	760,226
29 May 25	6.05000 +0.00	6.05	5.86	6.05	3,343,854
28 May 25	6.05000 +0.20	6.50	5.80	6.30	1,260,530
27 May 25	5.85000 +0.00	5.85	5.80	5.85	443,312
23 May 25	5.85000 +0.00	5.85	5.80	5.85	159,372
22 May 25	5.85000 +0.00	5.90	5.80	5.85	433,167
21 May 25	5.85000 -0.05	5.90	5.80	5.90	711,052
20 May 25	5.90000 +0.00	6.00	5.82	5.90	468,121
19 May 25	5.90000 +0.00	5.97	5.80	5.90	1,249,958
16 May 25	5.90000 +0.00	6.00	5.80	5.90	2,204,363
15 May 25	5.90000 -0.10	6.20	5.81	6.00	1,409,603
14 May 25	6.00000 +0.00	6.00	5.80	6.00	1,008,449
13 May 25	6.00000 +0.05	6.07	5.72	5.95	626,954
12 May 25	5.95000 +0.15	6.20	5.72	5.80	2,691,347
09 May 25	5.80000 -0.20	6.20	5.68	6.00	1,760,408
08 May 25	6.00000 +0.25	6.20	5.88	5.88	3,744,511
07 May 25	5.75000 +0.00	5.90	5.60	5.75	1,828,046
06 May 25	5.75000 +0.35	5.81	5.43	5.43	2,638,452
02 May 25	5.40000 +0.30	5.49	5.01	5.10	728,010
01 May 25	5.10000 +0.00	5.12	5.00	5.10	591,979
30 Apr 25	5.10000 +0.00	5.19	5.00	5.10	351,052
29 Apr 25	5.10000 +0.00	5.40	5.00	5.20	90,184
28 Apr 25	5.10000 +0.00	5.11	5.00	5.10	383,079
25 Apr 25	5.10000 +0.00	5.20	5.00	5.10	757,906
24 Apr 25	5.10000 -0.10	5.40	5.01	5.20	809,133
23 Apr 25	5.20000 +0.00	5.40	4.90	5.20	276,159
22 Apr 25	5.20000 +0.00	5.37	5.00	5.20	256,560
17 Apr 25	5.20000 +0.05	5.37	4.95	5.15	1,030,022
16 Apr 25	5.15000 -0.10	5.46	5.05	5.25	129,243
15 Apr 25	5.25000 +0.00	5.46	5.01	5.25	196,101
14 Apr 25	5.25000 -0.10	5.28	5.00	5.28	218,743
11 Apr 25	5.35000 +0.00	5.49	5.27	5.35	52,951
10 Apr 25	5.35000 +0.25	5.50	5.13	5.13	1,344,494
09 Apr 25	5.10000 -0.05	5.30	4.80	5.05	365,831
08 Apr 25	5.15000 +0.30	5.29	4.80	4.85	1,203,090
07 Apr 25	4.85000 -0.15	5.00	4.70	4.90	1,638,970
04 Apr 25	5.00000 -0.35	5.44	4.80	5.35	1,335,211
03 Apr 25	5.35000 +0.05	5.50	5.32	5.40	599,485
02 Apr 25	5.30000 -0.25	5.65	5.30	5.55	611,061
01 Apr 25	5.55000 +0.15	5.70	5.30	5.40	1,053,133
31 Mar 25	5.40000 +0.00	5.50	5.30	5.40	396,389
28 Mar 25	5.40000 -0.10	5.60	5.30	5.50	445,537
27 Mar 25	5.50000 +0.05	5.60	5.38	5.45	145,407
26 Mar 25	5.45000 +0.00	5.60	5.36	5.45	379,847
25 Mar 25	5.45000 +0.00	5.80	5.34	5.45	198,944
24 Mar 25	5.45000 -0.15	5.60	5.39	5.60	1,868,597
21 Mar 25	5.60000 -0.05	5.80	5.50	5.75	1,868,545
20 Mar 25	5.65000 -0.20	5.98	5.50	5.85	504,791
19 Mar 25	5.85000 +0.00	5.99	5.70	5.95	366,931
18 Mar 25	5.85000 +0.00	5.89	5.70	5.85	339,421
17 Mar 25	5.85000 +0.00	6.00	5.70	5.85	931,525
14 Mar 25	5.85000 +0.00	6.00	5.84	5.85	986,060
13 Mar 25	5.85000 -0.05	6.00	5.72	5.90	520,307
12 Mar 25	5.90000 +0.00	5.99	5.82	5.90	217,703
11 Mar 25	5.90000 +0.00	5.97	5.86	5.90	226,396
10 Mar 25	5.90000 +0.00	6.00	5.80	5.90	282,074
07 Mar 25	5.90000 +0.05	5.98	5.74	5.85	665,443
06 Mar 25	5.85000 -0.15	6.20	5.72	6.00	937,927
05 Mar 25	6.00000 -0.32	6.04	5.80	6.00	976,224
04 Mar 25	6.32000 +0.32	6.32	6.32	6.32	895,310
03 Mar 25	6.00000 +0.00	6.20	5.80	6.00	861,422
28 Feb 25	6.00000 -0.25	6.20	5.75	6.20	1,685,100
27 Feb 25	6.25000 +0.05	6.50	6.05	6.20	1,369,240
26 Feb 25	6.20000 -0.25	6.70	6.10	6.45	872,949
25 Feb 25	6.45000 -0.15	6.70	6.20	6.60	117,418
24 Feb 25	6.60000 -0.05	6.80	6.50	6.65	538,173
21 Feb 25	6.65000 +0.00	6.80	6.50	6.65	733,607
20 Feb 25	6.65000 -0.15	6.80	6.50	6.65	975,140
19 Feb 25	6.80000 -0.20	7.01	6.50	7.00	1,491,370
18 Feb 25	7.00000 -0.25	7.50	6.70	7.25	2,801,663
17 Feb 25	7.25000 +0.15	7.65	6.82	7.35	5,104,549
14 Feb 25	7.10000 +0.25	7.24	6.50	6.85	4,733,139
13 Feb 25	6.85000 -0.49	7.90	6.62	7.50	4,265,354
12 Feb 25	7.34000 +0.34	7.50	6.80	6.95	4,141,904
11 Feb 25	7.00000 +0.00	7.36	6.76	7.05	4,058,234
10 Feb 25	7.00000 +0.50	7.23	6.42	6.50	5,061,030
07 Feb 25	6.50000 +0.00	6.90	6.25	6.45	5,876,147
06 Feb 25	6.50000 +0.50	6.70	5.91	6.00	33,286,700
05 Feb 25	6.00000 -0.15	6.30	5.60	6.15	7,917,582
04 Feb 25	6.15000 +0.10	6.35	6.00	6.05	1,633,221
03 Feb 25	6.05000 -0.35	7.00	5.80	6.65	2,659,405
31 Jan 25	6.40000 -0.10	7.00	6.40	6.65	13,222,222
30 Jan 25	6.50000 +1.20	9.40	6.40	8.25	41,006,736
29 Jan 25	5.30000 +0.00	5.33	5.20	5.30	1,263,414
28 Jan 25	5.30000 +0.05	5.30	5.00	5.25	562,310
27 Jan 25	5.25000 +0.05	5.38	5.01	5.20	876,943
24 Jan 25	5.20000 +0.55	5.44	4.68	4.68	4,508,848
23 Jan 25	4.65000 +0.05	4.70	4.36	4.60	2,934,945
22 Jan 25	4.60000 +0.15	4.60	4.30	4.45	1,794,256
21 Jan 25	4.45000 -0.15	4.59	4.40	4.59	344,909
20 Jan 25	4.60000 -0.10	4.70	4.50	4.70	682,321
17 Jan 25	4.70000 +0.13	4.78	4.50	4.57	860,720
16 Jan 25	4.57500 -0.10	4.68	4.50	4.68	277,843
15 Jan 25	4.67500 -0.02	4.72	4.56	4.70	874,091
14 Jan 25	4.70000 +0.00	4.74	4.60	4.70	559,265
13 Jan 25	4.70000 -0.18	4.92	4.61	4.88	783,685
10 Jan 25	4.87500 +0.00	5.00	4.77	4.88	197,189
09 Jan 25	4.87500 -0.03	4.95	4.61	4.85	562,138
08 Jan 25	4.90000 -0.40	5.10	4.75	5.10	1,823,652
07 Jan 25	5.30000 +0.05	5.48	5.00	5.25	292,036
06 Jan 25	5.25000 +0.30	5.38	4.90	4.95	1,139,497
03 Jan 25	4.95000 -0.05	5.07	4.90	5.00	429,233
02 Jan 25	5.00000 +0.00	5.08	4.93	5.00	136,285
31 Dec 24	5.00000 -0.05	5.07	4.91	5.05	655,621
30 Dec 24	5.05000 +0.00	5.07	4.91	5.05	384,979
27 Dec 24	5.05000 -0.05	5.09	4.90	5.09	269,994
24 Dec 24	5.10000 +0.00	5.19	5.01	5.19	83,617
23 Dec 24	5.10000 +0.00	5.18	5.01	5.10	336,170
20 Dec 24	5.10000 -0.20	5.19	4.90	5.19	904,632
19 Dec 24	5.30000 +0.00	5.30	5.11	5.30	118,784
18 Dec 24	5.30000 -0.05	5.36	5.13	5.35	654,558
17 Dec 24	5.35000 -0.20	5.57	5.25	5.55	660,578
16 Dec 24	5.55000 +0.35	5.69	5.10	5.20	1,593,682
13 Dec 24	5.20000 +0.30	5.29	4.92	4.92	423,005
12 Dec 24	4.90000 +0.00	4.94	4.80	4.90	274,798
11 Dec 24	4.90000 +0.05	5.00	4.72	4.85	1,533,405
10 Dec 24	4.85000 -0.05	4.92	4.80	4.90	894,510
09 Dec 24	4.90000 -0.10	5.29	4.80	5.15	1,156,770
06 Dec 24	5.00000 -0.40	5.30	5.00	5.20	1,353,728
05 Dec 24	5.40000 +0.00	5.50	5.11	5.40	1,287,567
04 Dec 24	5.40000 +0.00	5.50	5.32	5.40	366,405
03 Dec 24	5.40000 -0.20	5.54	5.40	5.54	310,572
02 Dec 24	5.60000 +0.00	5.64	5.51	5.60	221,286
29 Nov 24	5.60000 +0.00	5.64	5.52	5.60	57,633
28 Nov 24	5.60000 +0.00	5.69	5.51	5.60	646,683
27 Nov 24	5.60000 -0.05	5.70	5.51	5.65	290,247
26 Nov 24	5.65000 +0.15	5.72	5.50	5.55	847,219
25 Nov 24	5.50000 -0.25	5.78	5.46	5.75	3,168,435
22 Nov 24	5.75000 -0.17	5.99	5.70	5.95	1,661,687
21 Nov 24	5.92000 -0.08	6.04	5.91	6.00	891,834
20 Nov 24	6.00000 +0.00	6.10	5.90	6.00	696,102
19 Nov 24	6.00000 +0.00	6.10	5.90	6.00	260,542
18 Nov 24	6.00000 -0.30	6.39	5.80	6.25	1,081,010
15 Nov 24	6.30000 +0.05	6.39	6.10	6.25	84,717
14 Nov 24	6.25000 -0.15	6.39	6.00	6.39	747,741
13 Nov 24	6.40000 +0.00	6.40	6.30	6.40	58,618
12 Nov 24	6.40000 -0.15	6.76	6.30	6.55	2,049,823
11 Nov 24	6.55000 +0.00	6.58	6.33	6.55	125,066
08 Nov 24	6.55000 +0.00	6.67	6.30	6.55	306,688
07 Nov 24	6.55000 +0.35	6.55	6.18	6.20	501,144
06 Nov 24	6.20000 +0.00	6.38	6.15	6.20	568,016
05 Nov 24	6.20000 -0.40	6.65	6.20	6.60	1,194,704
04 Nov 24	6.60000 +0.10	7.00	6.35	6.35	1,062,981
01 Nov 24	6.50000 +0.30	6.50	6.13	6.13	1,866,449
31 Oct 24	6.20000 +0.50	6.20	5.57	5.75	3,118,796
30 Oct 24	5.70000 -0.20	5.97	5.51	5.97	1,649,479
29 Oct 24	5.90000 +0.10	6.80	5.80	5.95	3,141,000
28 Oct 24	5.80000 -0.95	6.51	5.32	6.51	5,261,618
25 Oct 24	6.75000 +0.15	6.75	6.50	6.75	74,248
24 Oct 24	6.60000 -0.25	6.86	6.51	6.85	1,126,005
23 Oct 24	6.85000 -0.30	7.54	6.70	7.15	1,482,139
22 Oct 24	7.15000 +0.00	7.40	6.90	7.15	494,648
21 Oct 24	7.15000 +0.25	7.40	6.80	7.10	1,474,825
18 Oct 24	6.90000 -0.05	7.10	6.70	6.95	1,946,857
17 Oct 24	6.95000 -0.25	7.10	6.80	7.10	630,822
16 Oct 24	7.20000 +0.00	7.25	7.10	7.20	394,747
15 Oct 24	7.20000 -0.05	7.39	7.10	7.20	827,755
14 Oct 24	7.25000 +0.00	7.30	7.13	7.25	208,431
11 Oct 24	7.25000 +0.05	7.39	7.10	7.25	1,322,029
10 Oct 24	7.20000 +0.00	7.39	7.10	7.20	1,094,766
09 Oct 24	7.20000 -0.05	7.39	6.86	7.25	1,067,218
08 Oct 24	7.25000 -0.25	7.78	7.01	7.50	1,041,037
07 Oct 24	7.50000 +0.35	7.80	7.05	7.25	2,122,405
04 Oct 24	7.15000 +0.40	7.63	6.71	6.85	2,693,773
03 Oct 24	6.75000 +0.10	6.94	6.31	6.60	1,177,944
02 Oct 24	6.65000 -0.25	6.97	6.47	6.90	2,169,332
01 Oct 24	6.90000 +0.35	7.40	6.60	6.60	2,994,044
30 Sep 24	6.55000 +0.70	6.80	5.70	5.95	6,207,932
27 Sep 24	5.85000 +0.00	6.04	5.83	5.85	294,182
26 Sep 24	5.85000 +0.00	6.05	5.82	5.85	106,185
25 Sep 24	5.85000 +0.00	5.85	5.85	5.85	169,942
24 Sep 24	5.85000 -0.05	6.29	5.50	5.90	602,733
23 Sep 24	5.90000 +0.40	6.29	5.20	5.45	1,561,737
20 Sep 24	5.50000 +0.05	5.59	5.26	5.45	533,150
19 Sep 24	5.45000 +0.15	5.60	5.12	5.30	312,265
18 Sep 24	5.30000 -0.50	5.70	5.17	5.55	871,591
17 Sep 24	5.80000 +0.05	5.90	5.47	5.75	456,216
16 Sep 24	5.75000 +0.30	5.97	5.35	5.65	596,028
13 Sep 24	5.45000 -0.35	5.70	5.04	5.65	1,064,585
12 Sep 24	5.80000 -0.05	5.80	5.51	5.80	295,019
11 Sep 24	5.85000 +0.00	5.85	5.70	5.85	230,104
10 Sep 24	5.85000 +0.00	5.85	5.70	5.85	3,356
09 Sep 24	5.85000 +0.00	5.85	5.66	5.85	827,621
06 Sep 24	5.85000 -0.03	5.98	5.70	5.85	159,027
05 Sep 24	5.88000 -0.02	5.90	5.71	5.90	1,444,710
04 Sep 24	5.90000 +0.05	5.94	5.70	5.85	412,065
03 Sep 24	5.85000 +0.00	5.89	5.70	5.85	1,128,056
02 Sep 24	5.85000 +0.00	6.00	5.70	5.85	633,985
30 Aug 24	5.85000 +0.20	6.00	5.50	5.65	2,188,555
29 Aug 24	5.65000 +0.10	5.65	5.41	5.55	3,252,626
28 Aug 24	5.55000 -0.15	5.61	5.41	5.61	818,509
27 Aug 24	5.70000 +0.00	5.73	5.60	5.70	341,878
23 Aug 24	5.70000 +0.10	5.70	5.50	5.60	207,934
22 Aug 24	5.60000 +0.00	5.70	5.40	5.60	991,577
21 Aug 24	5.60000 +0.00	5.60	5.40	5.60	243,861
20 Aug 24	5.60000 +0.00	5.80	5.40	5.60	330,838
19 Aug 24	5.60000 +0.00	5.80	5.30	5.55	733,193
16 Aug 24	5.60000 -0.05	5.68	5.40	5.65	870,822
15 Aug 24	5.65000 -0.10	6.00	5.60	5.75	645,700
14 Aug 24	5.75000 -0.15	6.09	5.71	5.90	520,040
13 Aug 24	5.90000 +0.15	6.10	5.71	5.75	420,686
12 Aug 24	5.75000 +0.00	5.99	5.62	5.75	907,097
09 Aug 24	5.75000 -0.10	5.84	5.52	5.84	490,678
08 Aug 24	5.85000 +0.05	6.00	5.71	5.80	215,067
07 Aug 24	5.80000 -0.05	5.88	5.71	5.85	344,469
06 Aug 24	5.85000 -0.05	5.91	5.71	5.90	120,300
05 Aug 24	5.90000 -0.20	6.38	5.70	6.10	174,038
02 Aug 24	6.10000 +0.12	6.38	5.80	6.20	342,846
01 Aug 24	5.98000 -0.17	6.24	5.90	6.15	165,029
31 Jul 24	6.15000 +0.05	6.25	5.88	6.10	420,549
30 Jul 24	6.10000 +0.20	6.19	5.86	5.90	2,302,547
29 Jul 24	5.90000 -0.15	6.28	5.82	6.05	1,839,521
26 Jul 24	6.05000 +0.00	6.30	5.89	6.05	109,127
25 Jul 24	6.05000 -0.20	6.39	5.84	6.25	653,868
24 Jul 24	6.25000 +0.00	6.39	6.01	6.25	162,258
23 Jul 24	6.25000 -0.05	6.60	6.12	6.30	373,674
22 Jul 24	6.30000 -0.15	6.63	6.21	6.45	640,231
19 Jul 24	6.45000 +0.00	6.70	6.26	6.45	189,721
18 Jul 24	6.45000 +0.20	6.69	6.12	6.25	2,094,769
17 Jul 24	6.25000 -0.15	6.59	6.20	6.50	698,872
16 Jul 24	6.40000 -0.35	6.67	6.30	6.67	748,251
15 Jul 24	6.75000 -0.25	7.00	6.35	7.00	1,306,294
12 Jul 24	7.00000 +0.00	7.20	6.83	7.00	457,549
11 Jul 24	7.00000 +0.00	7.10	6.80	7.00	473,195
10 Jul 24	7.00000 +0.20	7.00	6.82	6.90	151,880
09 Jul 24	6.80000 -0.35	7.11	6.80	7.11	412,190
08 Jul 24	7.15000 +0.00	7.15	6.81	7.15	49,211
05 Jul 24	7.15000 +0.00	7.15	6.80	7.15	463,790
04 Jul 24	7.15000 +0.00	7.50	6.80	7.15	79,658
03 Jul 24	7.15000 +0.00	7.50	6.82	7.15	148,466
02 Jul 24	7.15000 -0.10	7.48	6.85	7.25	233,600
01 Jul 24	7.25000 +0.00	7.48	7.03	7.25	83,542
28 Jun 24	7.25000 +0.00	7.48	7.00	7.25	54,899
27 Jun 24	7.25000 +0.00	7.50	7.06	7.25	136,528
26 Jun 24	7.25000 -0.15	7.48	7.00	7.40	480,772
25 Jun 24	7.40000 -0.10	7.77	7.02	7.50	342,392
24 Jun 24	7.50000 +0.00	7.78	7.20	7.50	161,969
21 Jun 24	7.50000 +0.30	7.80	6.83	7.20	1,406,881
20 Jun 24	7.20000 -0.05	7.48	7.00	7.25	423,875
19 Jun 24	7.25000 +0.00	7.50	7.00	7.25	259,487
18 Jun 24	7.25000 -0.35	7.77	7.00	7.60	309,072
17 Jun 24	7.60000 +0.42	8.00	7.22	7.60	114,985
14 Jun 24	7.18000 -0.42	7.70	7.18	7.60	283,367
13 Jun 24	7.60000 +0.00	8.00	7.30	7.50	50,282
12 Jun 24	7.60000 +0.00	8.00	7.21	7.60	186,845
11 Jun 24	7.60000 +0.20	7.76	7.00	7.40	417,256
10 Jun 24	7.40000 +0.00	7.76	7.20	7.40	90,747
07 Jun 24	7.40000 -0.20	7.96	7.20	7.60	506,164
06 Jun 24	7.60000 -0.25	8.17	7.20	7.85	782,454
05 Jun 24	7.85000 +0.00	8.17	7.51	7.85	222,631
04 Jun 24	7.85000 +0.00	8.19	7.50	7.85	515,500
03 Jun 24	7.85000 +0.00	8.20	7.51	7.85	798,316
31 May 24	7.85000 +0.10	8.20	7.50	7.75	1,444,840
30 May 24	7.75000 +0.50	8.00	7.09	7.40	1,803,622
29 May 24	7.25000 +0.50	7.97	7.00	7.10	2,261,630
28 May 24	6.75000 -0.05	7.00	6.51	6.75	457,794
24 May 24	6.80000 -0.05	7.10	6.57	6.85	183,796
23 May 24	6.85000 +0.00	7.12	6.65	6.85	179,458
22 May 24	6.85000 -0.20	7.40	6.77	7.05	327,722
21 May 24	7.05000 -0.05	7.38	7.00	7.15	210,079
20 May 24	7.10000 -0.05	7.49	6.80	7.15	664,308
17 May 24	7.15000 +0.00	7.15	6.60	7.15	491,997
16 May 24	7.15000 +0.10	7.15	6.86	7.05	436,902
15 May 24	7.05000 +0.00	7.39	6.70	7.05	278,661
14 May 24	7.05000 +0.20	7.36	6.77	6.85	908,661
13 May 24	6.85000 +0.00	7.20	6.55	6.85	872,812
10 May 24	6.85000 +0.30	7.20	6.61	6.65	1,506,201
09 May 24	6.55000 +0.30	6.90	6.16	6.25	546,150
08 May 24	6.25000 +0.00	6.32	6.11	6.25	92,551
07 May 24	6.25000 +0.05	6.40	6.07	6.25	3,579,927
03 May 24	6.20000 -0.10	6.49	5.99	6.30	1,195,221
02 May 24	6.30000 -0.45	7.00	6.24	6.75	881,854
01 May 24	6.75000 +0.00	6.97	6.50	6.75	119,190
30 Apr 24	6.75000 -0.05	6.97	6.50	6.80	435,491
29 Apr 24	6.80000 -0.45	7.36	6.60	7.35	963,203
26 Apr 24	7.25000 -0.25	7.64	7.13	7.55	677,127
25 Apr 24	7.50000 +0.50	7.93	7.31	7.31	2,230,933
24 Apr 24	7.00000 -0.15	7.48	6.82	7.15	52,570
23 Apr 24	7.15000 -0.15	7.48	6.80	7.15	159,594
22 Apr 24	7.30000 +0.05	7.44	7.06	7.25	380,011
19 Apr 24	7.25000 +0.40	7.25	6.85	6.85	1,528,710
18 Apr 24	6.85000 -0.10	7.06	6.85	6.95	297,471
17 Apr 24	6.95000 +0.05	7.20	6.80	6.90	1,666,089
16 Apr 24	6.90000 -0.35	7.20	6.80	7.20	2,061,845
15 Apr 24	7.25000 -0.05	7.48	7.00	7.35	477,375
12 Apr 24	7.30000 +0.55	7.65	6.58	6.75	5,016,482
11 Apr 24	6.75000 +0.20	7.00	6.34	6.55	903,727
10 Apr 24	6.55000 +0.40	6.88	6.02	6.15	1,893,109
09 Apr 24	6.15000 +0.30	6.29	5.81	5.85	1,506,012
08 Apr 24	5.85000 +0.00	5.99	5.78	5.85	452,652
05 Apr 24	5.85000 +0.35	6.00	5.32	5.55	1,278,879
04 Apr 24	5.50000 +0.15	5.76	5.14	5.45	1,223,854
03 Apr 24	5.35000 -0.30	5.77	5.10	5.65	1,651,645
02 Apr 24	5.65000 -0.10	5.80	5.50	5.75	260,893
28 Mar 24	5.75000 +0.05	5.80	5.51	5.80	916,818
27 Mar 24	5.70000 -0.05	6.00	5.65	5.85	447,507
26 Mar 24	5.75000 +0.10	6.00	5.40	5.85	1,127,138
25 Mar 24	5.65000 -0.10	5.99	5.09	5.75	679,524
22 Mar 24	5.75000 +0.55	6.00	5.15	5.20	1,524,403
21 Mar 24	5.20000 -0.15	5.44	5.05	5.35	312,026
20 Mar 24	5.35000 -0.25	5.92	5.21	5.60	739,880
19 Mar 24	5.60000 -0.25	5.80	5.31	5.80	1,965,104
18 Mar 24	5.85000 -0.15	6.28	5.70	6.00	661,904
15 Mar 24	6.00000 -0.30	6.28	5.60	6.15	2,402,180
14 Mar 24	6.30000 +0.00	6.30	6.03	6.30	220,547
13 Mar 24	6.30000 +0.30	6.58	6.03	6.30	326,430
12 Mar 24	6.00000 -0.30	6.60	6.00	6.30	320,352
11 Mar 24	6.30000 -0.20	6.90	6.01	6.50	1,165,955
08 Mar 24	6.50000 +0.00	6.93	6.10	6.50	201,732
07 Mar 24	6.50000 -0.05	6.94	6.03	6.50	402,626
06 Mar 24	6.55000 +0.00	6.55	6.55	6.55	208,306
05 Mar 24	6.55000 +0.15	6.74	6.12	6.50	873,333
04 Mar 24	6.40000 -0.10	6.74	6.00	6.40	725,145
01 Mar 24	6.50000 -0.25	6.97	6.18	6.75	528,674
29 Feb 24	6.75000 +0.00	6.75	6.50	6.75	417,994
28 Feb 24	6.75000 -0.40	7.50	6.50	7.10	472,225
27 Feb 24	7.15000 -0.20	7.69	6.80	7.35	473,080
26 Feb 24	7.35000 +0.00	7.69	7.05	7.35	302,116
23 Feb 24	7.35000 +0.00	7.69	7.00	7.35	658,494
22 Feb 24	7.35000 +0.00	7.80	7.01	7.35	658,184
21 Feb 24	7.35000 -0.15	7.48	7.00	7.25	248,149
20 Feb 24	7.50000 +0.25	7.70	7.00	7.25	1,260,755
19 Feb 24	7.25000 +0.00	7.46	6.60	7.25	1,016,930
16 Feb 24	7.25000 +0.60	7.25	6.53	6.65	1,795,174
15 Feb 24	6.65000 -0.05	6.72	6.51	6.70	970,939
14 Feb 24	6.70000 -0.55	7.47	6.60	7.25	1,419,429
13 Feb 24	7.25000 -0.50	7.76	7.00	7.75	1,576,774
12 Feb 24	7.75000 +0.10	7.80	7.50	7.65	1,580,916
09 Feb 24	7.65000 -0.10	7.98	7.50	7.75	437,630
08 Feb 24	7.75000 -0.10	8.09	7.50	7.90	1,873,174
07 Feb 24	7.85000 +0.25	8.15	7.64	7.95	1,542,983
06 Feb 24	7.60000 -0.40	8.49	7.60	8.00	2,766,861
05 Feb 24	8.00000 +0.90	8.39	7.20	7.25	5,083,773
02 Feb 24	7.10000 +0.40	7.50	6.71	6.71	4,949,472
01 Feb 24	6.70000 +0.40	6.95	6.37	6.37	2,576,333
31 Jan 24	6.30000 +0.55	6.65	5.87	5.87	5,801,710
30 Jan 24	5.75000 +0.05	6.00	5.50	5.80	5,644,572
29 Jan 24	5.70000 +0.10	5.80	5.48	5.60	705,268
26 Jan 24	5.60000 +0.00	5.80	5.43	5.60	853,239
25 Jan 24	5.60000 +0.35	5.84	5.35	5.45	2,107,541
24 Jan 24	5.25000 +0.00	5.26	5.11	5.25	428,539
23 Jan 24	5.25000 -0.05	5.39	5.01	5.30	766,970
22 Jan 24	5.30000 -0.10	5.49	5.10	5.25	1,404,992
19 Jan 24	5.40000 -0.15	5.48	5.32	5.48	449,617
18 Jan 24	5.55000 +0.10	5.70	5.33	5.70	1,214,344
17 Jan 24	5.45000 +0.00	5.55	5.37	5.45	214,855
16 Jan 24	5.45000 +0.00	5.68	5.36	5.45	470,375
15 Jan 24	5.45000 +0.15	5.70	5.32	5.32	1,007,975
12 Jan 24	5.30000 +0.00	5.50	5.23	5.30	239,849
11 Jan 24	5.30000 +0.30	5.48	5.21	5.25	610,688
10 Jan 24	5.00000 -0.10	5.50	5.00	5.00	1,983,761
09 Jan 24	5.10000 +0.15	5.20	4.96	4.96	1,196,977
08 Jan 24	4.95000 -0.05	5.20	4.87	5.00	705,868
05 Jan 24	5.00000 +0.00	5.07	4.86	5.00	352,615
04 Jan 24	5.00000 -0.10	5.10	4.86	5.10	309,918
03 Jan 24	5.10000 +0.35	5.27	4.70	4.75	3,973,039
02 Jan 24	4.75000 -0.05	4.95	4.68	4.80	491,373
29 Dec 23	4.80000 +0.05	4.85	4.68	4.70	407,470
28 Dec 23	4.75000 +0.20	4.96	4.55	4.55	1,701,224
27 Dec 23	4.55000 +0.45	4.80	4.18	4.18	1,230,608
22 Dec 23	4.10000 +0.00	4.20	4.05	4.10	890,691
21 Dec 23	4.10000 +0.00	4.20	4.00	4.10	1,882,645
20 Dec 23	4.10000 +0.00	4.10	3.97	4.10	544,367
19 Dec 23	4.10000 -0.10	4.20	4.00	4.20	1,066,292
18 Dec 23	4.20000 +0.00	4.39	4.00	4.20	1,320,028
15 Dec 23	4.20000 +0.15	4.40	3.91	4.05	2,058,661
14 Dec 23	4.05000 +0.10	4.18	3.83	3.95	1,903,600
13 Dec 23	3.95000 -0.10	4.09	3.82	4.05	523,458
12 Dec 23	4.05000 -0.05	4.14	3.92	4.10	1,013,032
11 Dec 23	4.10000 -0.30	4.40	4.01	4.40	3,419,962
08 Dec 23	4.40000 +0.00	4.44	4.30	4.40	1,725,912
07 Dec 23	4.40000 -0.30	4.57	4.30	4.57	714,224
06 Dec 23	4.70000 +0.00	4.73	4.50	4.70	208,713
05 Dec 23	4.70000 +0.00	4.75	4.54	4.75	632,144
04 Dec 23	4.70000 -0.10	4.99	4.51	4.80	649,831
01 Dec 23	4.80000 +0.05	5.00	4.60	4.75	726,909
30 Nov 23	4.75000 +0.00	4.99	4.61	4.75	364,427
29 Nov 23	4.75000 +0.10	4.89	4.58	4.75	752,678
28 Nov 23	4.65000 -0.05	4.80	4.50	4.70	837,041
27 Nov 23	4.70000 -0.10	4.87	4.54	4.80	503,380
24 Nov 23	4.80000 -0.25	5.00	4.72	5.00	491,940
23 Nov 23	5.05000 -0.10	5.09	4.83	5.09	344,865
22 Nov 23	5.15000 +0.05	5.30	5.01	5.10	105,641
21 Nov 23	5.10000 -0.05	5.17	5.00	5.15	201,990
20 Nov 23	5.15000 -0.05	5.34	5.00	5.20	478,798
17 Nov 23	5.20000 +0.00	5.20	5.20	5.20	2,194,331
16 Nov 23	5.20000 -0.05	5.40	5.00	5.25	294,858
15 Nov 23	5.25000 -0.15	5.59	5.07	5.40	2,025,355
14 Nov 23	5.40000 +0.40	5.50	4.80	5.00	3,021,413
13 Nov 23	5.00000 +0.00	5.20	4.84	5.00	1,441,638
10 Nov 23	5.00000 -0.10	5.20	4.80	5.10	1,206,177
09 Nov 23	5.10000 +0.00	5.19	5.00	5.10	360,084
08 Nov 23	5.10000 -0.25	5.50	5.00	5.35	867,596
07 Nov 23	5.35000 -0.15	5.70	5.20	5.65	333,076
06 Nov 23	5.50000 -0.20	5.70	5.31	5.70	459,259
03 Nov 23	5.70000 -0.25	6.20	5.50	5.95	1,668,976
02 Nov 23	5.95000 +0.40	6.20	5.50	5.55	4,029,126
01 Nov 23	5.55000 +0.55	5.95	5.00	5.00	4,614,353
31 Oct 23	5.00000 +0.50	5.20	4.60	4.70	2,758,637
30 Oct 23	4.50000 -0.10	4.70	4.36	4.60	1,083,442
27 Oct 23	4.60000 +0.30	4.80	4.40	4.40	1,302,643
26 Oct 23	4.30000 +0.15	5.19	4.23	4.65	5,390,455
25 Oct 23	4.15000 +0.55	4.22	3.50	3.60	17,375,452
24 Oct 23	3.60000 +0.25	3.70	3.39	3.39	7,824,477
23 Oct 23	3.35000 +0.10	3.38	3.13	3.25	952,267
20 Oct 23	3.25000 -0.15	3.30	3.00	3.25	3,776,927
19 Oct 23	3.40000 +0.00	3.40	3.20	3.40	1,117,822
18 Oct 23	3.40000 -0.10	3.50	3.30	3.50	1,020,067
17 Oct 23	3.50000 +0.00	3.50	3.40	3.50	906,983
16 Oct 23	3.50000 +0.00	3.60	3.40	3.50	1,236,655
13 Oct 23	3.50000 +0.00	3.51	3.40	3.50	2,114,470
12 Oct 23	3.50000 -0.15	3.59	3.40	3.59	856,263
11 Oct 23	3.65000 +0.15	3.80	3.42	3.65	3,995,944
10 Oct 23	3.50000 -0.25	3.80	3.50	3.75	1,496,408
09 Oct 23	3.75000 -0.35	4.10	3.70	4.10	4,380,700
06 Oct 23	4.10000 +0.00	4.20	4.00	4.10	455,248
05 Oct 23	4.10000 +0.30	4.20	3.70	3.80	9,547,937
04 Oct 23	3.80000 +0.10	3.86	3.61	3.65	3,520,790
03 Oct 23	3.70000 +0.00	3.79	3.50	3.70	3,519,162
02 Oct 23	3.70000 +0.20	3.79	3.42	3.50	1,635,463
29 Sep 23	3.50000 -0.25	3.80	3.42	3.75	2,273,286
28 Sep 23	3.75000 -0.20	4.15	3.61	4.10	971,952
27 Sep 23	3.95000 +0.00	4.10	3.80	3.95	799,280
26 Sep 23	3.95000 +0.08	3.95	3.82	3.88	1,327,712
25 Sep 23	3.87500 -0.32	4.30	3.80	4.20	2,111,302
22 Sep 23	4.20000 +0.00	4.23	4.16	4.20	305,381
21 Sep 23	4.20000 +0.00	4.30	4.12	4.20	676,218
20 Sep 23	4.20000 +0.00	4.30	4.10	4.20	441,641
19 Sep 23	4.20000 +0.05	4.39	4.10	4.15	1,459,468
18 Sep 23	4.15000 -0.40	4.70	4.00	4.55	3,685,237
15 Sep 23	4.55000 -0.05	4.61	4.40	4.60	795,209
14 Sep 23	4.60000 -0.05	4.70	4.42	4.65	783,907
13 Sep 23	4.65000 -0.20	5.00	4.52	4.90	630,510
12 Sep 23	4.85000 +0.00	5.00	4.70	4.85	438,559
11 Sep 23	4.85000 -0.05	4.98	4.73	4.90	250,640
08 Sep 23	4.90000 +0.00	4.98	4.76	4.90	589,548
07 Sep 23	4.90000 -0.05	5.10	4.81	4.95	1,264,464
06 Sep 23	4.95000 +0.05	5.07	4.81	4.90	916,233
05 Sep 23	4.90000 -0.10	4.97	4.80	4.97	477,021
04 Sep 23	5.00000 +0.00	5.10	4.94	5.00	279,103
01 Sep 23	5.00000 -0.15	5.20	4.80	5.15	2,335,902
31 Aug 23	5.15000 -0.10	5.31	5.02	5.25	546,261
30 Aug 23	5.25000 +0.00	5.25	5.25	5.25	369,144
29 Aug 23	5.25000 -0.05	5.40	5.18	5.30	1,182,745
25 Aug 23	5.30000 -0.30	5.54	5.10	5.54	6,736,196
24 Aug 23	5.60000 -0.05	5.63	5.50	5.63	340,532
23 Aug 23	5.65000 -0.20	5.84	5.50	5.84	535,040
22 Aug 23	5.85000 +0.00	5.85	5.55	5.85	187,663
21 Aug 23	5.85000 +0.00	5.85	5.70	5.85	1,699,732
18 Aug 23	5.85000 +0.00	6.00	5.70	5.85	1,132,703
17 Aug 23	5.85000 -0.20	6.04	5.73	6.04	1,223,701
16 Aug 23	6.05000 +0.00	6.30	5.90	6.05	2,061,561
15 Aug 23	6.05000 +0.05	6.10	5.94	6.00	342,175
14 Aug 23	6.00000 +0.00	6.07	5.80	6.00	164,665
11 Aug 23	6.00000 +0.00	6.07	5.80	6.00	561,734
10 Aug 23	6.00000 -0.05	6.20	5.84	6.05	589,731
09 Aug 23	6.05000 +0.30	6.20	5.50	5.75	3,053,584
08 Aug 23	5.75000 -0.40	6.20	5.55	6.15	1,312,017
07 Aug 23	6.15000 -0.20	6.60	6.06	6.35	1,070,167
04 Aug 23	6.35000 +0.20	6.50	6.17	6.17	702,510
03 Aug 23	6.15000 +0.05	6.15	6.15	6.15	2,031,327
02 Aug 23	6.10000 -0.70	6.48	6.10	6.48	2,212,745
01 Aug 23	6.80000 +0.10	7.20	6.65	6.70	5,288,193
31 Jul 23	6.70000 +0.80	6.80	5.95	5.95	8,335,979
28 Jul 23	5.90000 +0.75	5.90	5.90	5.90	4,647,711
27 Jul 23	5.15000 +0.00	5.30	5.02	5.15	1,384,830
26 Jul 23	5.15000 +0.05	5.24	5.01	5.15	2,156,182
25 Jul 23	5.10000 +0.15	5.11	4.95	5.10	5,747,651
24 Jul 23	4.95000 -0.10	5.21	4.85	5.20	3,164,085
21 Jul 23	5.05000 -0.05	5.09	4.90	5.09	519,156
20 Jul 23	5.10000 +0.00	5.10	4.95	5.10	214,873
19 Jul 23	5.10000 +0.00	5.20	5.00	5.10	713,294
18 Jul 23	5.10000 +0.20	5.18	4.80	4.90	1,665,512
17 Jul 23	4.90000 +0.05	4.98	4.80	4.85	795,428
14 Jul 23	4.85000 +0.00	4.90	4.80	4.85	1,629,146
13 Jul 23	4.85000 +0.00	4.90	4.80	4.85	646,722
12 Jul 23	4.85000 -0.10	5.00	4.77	4.95	615,588
11 Jul 23	4.95000 -0.05	5.10	4.90	5.00	446,091
10 Jul 23	5.00000 +0.00	5.10	4.90	5.00	441,986
07 Jul 23	5.00000 +0.00	5.00	4.90	5.00	303,157
06 Jul 23	5.00000 +0.00	5.10	4.90	5.00	262,752
05 Jul 23	5.00000 +0.00	5.10	4.90	5.00	911,148
04 Jul 23	5.00000 +0.00	5.04	4.90	5.00	245,322
03 Jul 23	5.00000 +0.00	5.10	4.92	5.05	423,857
30 Jun 23	5.00000 +0.00	5.10	4.90	5.00	209,862
29 Jun 23	5.00000 -0.05	5.10	5.00	5.10	300,969
28 Jun 23	5.05000 -0.05	5.20	5.00	5.10	689,852
27 Jun 23	5.10000 +0.00	5.16	5.00	5.16	141,018
26 Jun 23	5.10000 +0.00	5.20	5.00	5.20	123,346
23 Jun 23	5.10000 -0.05	5.22	5.00	5.15	327,653
22 Jun 23	5.15000 +0.00	5.22	5.08	5.20	477,085
21 Jun 23	5.15000 +0.00	5.30	5.07	5.15	160,721
20 Jun 23	5.15000 +0.00	5.40	5.00	5.20	1,641,264
19 Jun 23	5.15000 -0.15	5.40	5.03	5.30	438,776
16 Jun 23	5.30000 -0.10	5.40	5.22	5.40	214,778
15 Jun 23	5.40000 +0.00	5.40	5.30	5.40	304,147
14 Jun 23	5.40000 +0.00	5.44	5.34	5.40	240,346
13 Jun 23	5.40000 -0.05	5.60	5.30	5.45	587,031
12 Jun 23	5.45000 +0.10	5.60	5.30	5.35	444,091
09 Jun 23	5.35000 -0.05	5.50	5.30	5.40	556,623
08 Jun 23	5.40000 +0.00	5.46	5.30	5.40	975,166
07 Jun 23	5.40000 +0.00	5.50	5.30	5.40	653,233
06 Jun 23	5.40000 -0.20	5.70	5.40	5.60	1,923,188
05 Jun 23	5.60000 +0.10	5.90	5.50	5.70	6,508,856
02 Jun 23	5.50000 +0.00	5.60	5.40	5.50	1,600,881
01 Jun 23	5.50000 +0.00	5.60	5.34	5.50	2,120,654
31 May 23	5.50000 +0.25	5.50	5.16	5.25	1,191,459
30 May 23	5.25000 +0.00	5.40	5.10	5.25	1,221,071
26 May 23	5.25000 +0.15	5.32	5.00	5.10	11,895,919
25 May 23	5.10000 +0.05	5.13	4.82	5.05	10,646,280
24 May 23	5.05000 -0.05	5.17	5.00	5.10	1,043,237
23 May 23	5.10000 -0.20	5.30	5.05	5.30	1,255,892
22 May 23	5.30000 +0.00	5.40	5.20	5.30	2,017,177
19 May 23	5.30000 +0.05	5.75	5.21	5.25	4,390,459
18 May 23	5.25000 +0.15	5.30	5.07	5.10	3,429,466
17 May 23	5.10000 -0.15	5.30	5.00	5.25	1,805,583
16 May 23	5.25000 -0.35	5.70	5.23	5.60	2,004,802
15 May 23	5.60000 +0.00	5.70	5.50	5.60	1,591,473
12 May 23	5.60000 +0.00	6.00	5.50	5.65	3,981,657
11 May 23	5.60000 +0.50	5.80	5.17	5.17	5,506,313
10 May 23	5.10000 +0.10	5.12	4.91	5.05	8,002,214
09 May 23	5.00000 -0.06	5.10	4.80	5.10	12,217,240
05 May 23	5.06000 -1.64	6.80	5.00	6.70	7,014,498
04 May 23	6.70000 -0.45	7.50	6.61	7.15	188,426
03 May 23	7.14610 -0.10	7.50	6.81	7.25	939,159
02 May 23	7.24610 +0.65	7.50	6.80	7.10	1,587,797
28 Apr 23	6.60000 -0.50	7.20	6.50	7.10	1,561,523
27 Apr 23	7.10000 -0.25	7.50	7.00	7.35	509,751
26 Apr 23	7.35000 -0.55	7.80	7.00	7.80	2,547,074
25 Apr 23	7.90000 -0.35	8.25	7.80	8.25	1,288,445
24 Apr 23	8.25000 -0.10	8.65	8.00	8.35	2,535,679
21 Apr 23	8.35000 +0.35	8.67	8.00	8.10	6,254,803
20 Apr 23	8.00000 +1.40	8.00	6.60	6.80	11,775,179
19 Apr 23	6.60000 +0.35	7.05	6.30	6.30	13,029,478
18 Apr 23	6.25000 +0.85	7.00	6.00	6.00	4,875,895
17 Apr 23	5.40000 +0.00	5.50	5.30	5.40	1,366,843
14 Apr 23	5.40000 +0.00	5.50	5.30	5.40	654,552
13 Apr 23	5.40000 +0.00	5.50	5.30	5.40	533,290
12 Apr 23	5.40000 -0.20	5.49	5.31	5.49	606,265
11 Apr 23	5.60000 +0.05	5.86	5.40	5.55	753,735
06 Apr 23	5.55000 +0.05	5.70	5.41	5.65	1,366,445
05 Apr 23	5.50000 -0.25	5.59	5.10	5.59	2,072,358
04 Apr 23	5.75000 +0.00	6.00	5.02	5.75	2,944,095
03 Apr 23	5.75000 -0.25	6.20	5.53	6.00	1,096,621
31 Mar 23	6.00000 -0.40	6.31	5.83	6.31	1,049,513
30 Mar 23	6.40000 -0.20	6.70	6.20	6.60	1,113,097
29 Mar 23	6.60000 -0.05	6.74	6.50	6.74	612,234
28 Mar 23	6.65000 -0.25	6.80	6.50	6.80	416,155
27 Mar 23	6.90000 +0.00	7.00	6.70	6.90	323,717
24 Mar 23	6.90000 -0.25	7.24	6.80	7.15	943,779
23 Mar 23	7.15000 -0.10	7.30	7.00	7.25	1,463,333
22 Mar 23	7.25000 -0.50	8.00	7.06	7.75	990,835
21 Mar 23	7.75000 +0.00	7.88	7.50	7.75	215,003
20 Mar 23	7.75000 +0.00	7.75	7.50	7.75	512,750
17 Mar 23	7.75000 +0.00	8.00	7.53	7.75	270,691
16 Mar 23	7.75000 +0.15	7.89	7.50	7.60	587,547
15 Mar 23	7.60000 -0.15	7.94	7.50	7.75	2,741,316
14 Mar 23	7.75000 +0.00	7.75	7.51	7.75	460,251
13 Mar 23	7.75000 -0.30	8.30	7.70	8.05	820,459
10 Mar 23	8.05000 +0.00	8.30	7.80	8.05	221,381
09 Mar 23	8.05000 +0.00	8.30	7.89	8.05	601,892
08 Mar 23	8.05000 +0.00	8.30	7.84	8.05	895,350
07 Mar 23	8.05000 -0.20	8.11	7.80	8.11	3,750,952
06 Mar 23	8.25000 +0.00	8.25	8.00	8.25	312,657
03 Mar 23	8.25000 +0.00	8.50	8.02	8.25	510,334
02 Mar 23	8.25000 +0.00	8.50	8.00	8.25	379,659
01 Mar 23	8.25000 +0.00	8.28	8.13	8.25	233,714
28 Feb 23	8.25000 +0.00	8.29	8.00	8.25	54,063
27 Feb 23	8.25000 +0.00	8.50	8.13	8.25	414,531
24 Feb 23	8.25000 +0.00	8.50	8.00	8.25	15,567
23 Feb 23	8.25000 -0.10	8.50	8.00	8.35	464,494
22 Feb 23	8.35000 +0.05	8.50	8.15	8.30	278,044
21 Feb 23	8.30000 +0.15	8.42	8.00	8.15	343,890
20 Feb 23	8.15000 -0.15	8.30	7.90	8.15	450,291
17 Feb 23	8.30000 -0.16	8.30	8.00	8.30	775,175
16 Feb 23	8.46000 +0.01	8.60	8.22	8.45	786,185
15 Feb 23	8.45000 +0.00	8.60	8.34	8.45	588,779
14 Feb 23	8.45000 -0.45	9.00	8.30	8.90	1,938,671
13 Feb 23	8.90000 -0.25	9.30	8.55	9.15	1,032,539
10 Feb 23	9.15000 +0.00	9.30	9.00	9.15	473,605
09 Feb 23	9.15000 -0.25	9.45	9.01	9.40	619,622
08 Feb 23	9.40000 -0.25	10.00	9.00	9.55	2,181,950
07 Feb 23	9.65000 +0.80	10.00	9.00	9.00	2,848,677
06 Feb 23	8.85000 +0.00	9.00	8.70	8.85	453,195
03 Feb 23	8.85000 -0.05	9.20	8.70	8.90	2,201,365
02 Feb 23	8.90000 -0.35	9.40	8.82	9.25	1,556,083
01 Feb 23	9.25000 -0.40	9.90	9.21	9.65	728,061
31 Jan 23	9.65000 -0.73	10.95	9.01	10.63	3,920,003
30 Jan 23	10.37500 +0.00	10.75	10.00	10.38	168,813
27 Jan 23	10.37500 +0.00	10.75	10.00	10.38	164,761
26 Jan 23	10.37500 -0.38	11.00	10.02	10.75	233,080
25 Jan 23	10.75000 +0.00	10.75	10.52	10.75	28,804
24 Jan 23	10.75000 -0.25	11.00	10.50	11.00	82,444
23 Jan 23	11.00000 +0.00	11.50	10.63	11.00	68,249
20 Jan 23	11.00000 +0.00	11.50	10.50	11.00	327,548
19 Jan 23	11.00000 +0.20	11.50	10.63	11.00	220,464
18 Jan 23	10.80000 -0.20	11.50	10.70	11.00	254,433
17 Jan 23	11.00000 +0.00	11.50	10.94	11.00	271,285
16 Jan 23	11.00000 +0.00	11.50	10.50	11.00	227,310
13 Jan 23	11.00000 +0.25	11.50	10.50	10.75	294,461
12 Jan 23	10.75000 -0.50	11.50	10.50	11.25	523,083
11 Jan 23	11.25000 +0.50	11.50	10.81	10.81	692,668
10 Jan 23	10.75000 +0.13	11.00	10.67	10.67	151,476
09 Jan 23	10.62500 +0.52	10.63	10.00	10.25	396,412
06 Jan 23	10.10000 -0.55	10.80	10.00	10.65	247,887
05 Jan 23	10.65000 +0.00	10.65	10.50	10.65	21,661
04 Jan 23	10.65000 -0.10	10.80	10.50	10.75	216,067
03 Jan 23	10.75000 -0.40	11.00	10.61	11.00	393,111
30 Dec 22	11.15000 +0.00	11.15	10.85	11.15	115,964
29 Dec 22	11.15000 +0.25	11.50	10.84	10.90	166,974
28 Dec 22	10.90000 +0.00	11.19	10.80	10.90	93,869
23 Dec 22	10.90000 -0.73	10.90	10.90	10.90	398,921
22 Dec 22	11.62500 +0.00	12.00	11.10	11.63	128,556
21 Dec 22	11.62500 +0.13	12.00	11.27	11.50	359,646
20 Dec 22	11.50000 -0.25	12.00	11.02	11.75	1,128,660
19 Dec 22	11.75000 +0.25	12.00	11.62	11.75	584,792
16 Dec 22	11.50000 -0.25	11.72	11.00	11.72	324,587
15 Dec 22	11.75000 -0.10	12.44	11.50	11.90	1,438,497
14 Dec 22	11.85000 +0.60	12.38	11.00	11.25	1,903,763
13 Dec 22	11.25000 +0.35	11.50	10.50	10.90	643,771
12 Dec 22	10.90000 +0.80	11.30	10.45	10.45	899,026
09 Dec 22	10.10000 +0.00	10.37	10.10	10.10	224,808
08 Dec 22	10.10000 +0.00	10.37	9.70	10.10	368,529
07 Dec 22	10.10000 +0.00	10.50	9.70	10.10	216,195
06 Dec 22	10.10000 +0.00	10.50	9.70	10.10	578,136
05 Dec 22	10.10000 +0.35	10.50	9.86	9.86	258,024
02 Dec 22	9.75000 +0.00	10.50	9.75	9.75	345,274
01 Dec 22	9.75000 -0.35	10.50	9.67	10.10	1,011,366
30 Nov 22	10.10000 +0.35	10.50	9.77	9.77	1,582,110
29 Nov 22	9.75000 +0.50	10.00	9.00	9.25	1,879,515
28 Nov 22	9.25000 -0.10	9.50	9.02	9.35	552,411
25 Nov 22	9.35000 +0.15	9.35	9.20	9.35	656,600
24 Nov 22	9.20000 -0.15	9.50	9.20	9.35	280,263
23 Nov 22	9.35000 +0.00	9.50	9.20	9.35	604,000
22 Nov 22	9.35000 -0.90	10.50	9.30	10.25	2,118,362
21 Nov 22	10.25000 +0.60	10.75	9.70	9.70	4,126,473
18 Nov 22	9.65000 +0.80	9.81	8.74	8.85	1,205,595
17 Nov 22	8.85000 -0.40	9.50	8.50	9.25	1,641,398
16 Nov 22	9.25000 +1.15	9.49	8.35	8.35	4,343,969
15 Nov 22	8.10000 -0.10	8.20	8.00	8.20	341,222
14 Nov 22	8.20000 +0.00	8.30	8.10	8.20	818,110
11 Nov 22	8.20000 -0.10	8.50	8.10	8.30	691,290
10 Nov 22	8.30000 +0.40	8.99	8.10	8.20	3,465,378
09 Nov 22	7.90000 +0.00	8.00	7.80	7.90	168,857
14 Oct 22	7.90000 -0.15	8.02	7.80	8.02	149,856
13 Oct 22	8.05000 +0.00	8.10	8.00	8.05	70,173
12 Oct 22	8.05000 +0.00	8.10	8.01	8.05	17,575
11 Oct 22	8.05000 +0.00	8.07	8.00	8.05	183,458
10 Oct 22	8.05000 -0.05	8.08	8.00	8.08	670,556
07 Oct 22	8.10000 +0.05	8.20	8.00	8.05	688,360
06 Oct 22	8.05000 -0.05	8.10	8.00	8.10	158,390
05 Oct 22	8.10000 +0.00	8.20	8.00	8.10	427,061
04 Oct 22	8.10000 -0.05	8.30	8.00	8.15	1,293,441
03 Oct 22	8.15000 -0.10	8.30	8.00	8.25	915,484
30 Sep 22	8.25000 -0.15	8.32	8.21	8.25	306,352
29 Sep 22	8.40000 +0.15	8.40	8.10	8.25	301,813
28 Sep 22	8.25000 -0.40	8.70	8.13	8.65	792,827
27 Sep 22	8.65000 -0.20	9.00	8.60	8.85	593,496
26 Sep 22	8.85000 -0.05	9.00	8.70	8.90	508,907
23 Sep 22	8.90000 -0.20	9.00	8.80	9.00	827,991
22 Sep 22	9.10000 -0.20	9.21	9.00	9.21	549,325
21 Sep 22	9.30000 +0.00	9.50	9.10	9.30	223,527
20 Sep 22	9.30000 -0.05	9.60	9.17	9.35	441,277
16 Sep 22	9.35000 +0.10	9.40	9.10	9.25	95,111
15 Sep 22	9.25000 +0.15	9.40	9.00	9.10	569,964
14 Sep 22	9.10000 +0.05	9.10	8.83	9.05	472,076
13 Sep 22	9.05000 -0.10	9.24	9.02	9.15	392,174
12 Sep 22	9.15000 -0.20	9.40	9.01	9.35	724,322
09 Sep 22	9.35000 -0.25	9.70	9.30	9.60	846,217
08 Sep 22	9.60000 +0.00	9.68	9.52	9.60	231,235
07 Sep 22	9.60000 -0.38	10.09	9.52	9.98	2,021,255
06 Sep 22	9.97500 +0.00	10.25	9.70	9.98	199,242
05 Sep 22	9.97500 +0.23	10.25	9.72	9.75	342,904
02 Sep 22	9.75000 -0.63	10.25	9.55	10.25	874,782
01 Sep 22	10.37500 -0.05	10.50	10.10	10.43	721,054
31 Aug 22	10.42500 +0.00	10.43	10.38	10.43	80,760
30 Aug 22	10.42500 +0.00	10.50	10.35	10.43	236,829
26 Aug 22	10.42500 +0.03	10.45	10.38	10.43	230,414
25 Aug 22	10.40000 -0.03	10.50	10.36	10.43	768,342
24 Aug 22	10.42500 +0.00	10.50	10.35	10.43	224,340
23 Aug 22	10.42500 -0.45	11.20	10.30	10.88	1,125,829
22 Aug 22	10.87500 -1.50	12.40	10.80	12.38	3,889,496
19 Aug 22	12.37500 +0.00	12.50	12.31	12.38	105,051
18 Aug 22	12.37500 +0.00	12.42	12.31	12.38	118,773
17 Aug 22	12.37500 +0.00	12.50	12.30	12.38	240,301
16 Aug 22	12.37500 -0.13	12.53	12.13	12.53	764,789
15 Aug 22	12.50000 -0.25	12.77	12.50	12.75	1,470,678
12 Aug 22	12.75000 -0.13	12.87	12.61	12.87	487,182
11 Aug 22	12.87500 -0.38	13.40	12.80	13.25	716,223
10 Aug 22	13.25000 -0.73	14.20	12.80	13.98	2,192,250
09 Aug 22	13.97500 +0.73	14.40	13.30	13.30	3,532,865
08 Aug 22	13.25000 +0.75	13.69	12.50	12.50	3,344,071
05 Aug 22	12.50000 +1.00	12.90	11.50	12.25	2,470,329
04 Aug 22	11.50000 +0.75	12.00	10.82	10.88	1,780,369
03 Aug 22	10.75000 +1.85	10.95	9.33	9.33	4,448,688
02 Aug 22	8.90000 -0.25	9.50	8.76	9.25	1,144,971
01 Aug 22	9.15000 -0.10	9.50	9.00	9.25	503,666
29 Jul 22	9.25000 -0.30	9.77	9.15	9.30	632,156
28 Jul 22	9.55000 -0.20	9.61	9.24	9.61	214,028
27 Jul 22	9.75000 +0.00	10.00	9.52	9.75	189,172
26 Jul 22	9.75000 +0.00	10.00	9.59	9.75	203,267
25 Jul 22	9.75000 -0.25	9.88	9.57	9.88	230,735
22 Jul 22	10.00000 +0.00	10.00	9.50	10.00	253,083
21 Jul 22	10.00000 +0.00	10.50	9.50	10.00	1,090,850
20 Jul 22	10.00000 +0.00	10.14	9.50	10.00	175,605
19 Jul 22	10.00000 +0.00	10.15	9.81	10.00	99,259
18 Jul 22	10.00000 +0.00	10.50	9.88	10.00	637,161
15 Jul 22	10.00000 +0.00	10.00	9.74	10.00	326,363
14 Jul 22	10.00000 -0.15	10.29	9.85	10.15	410,280
13 Jul 22	10.15000 +0.13	10.39	9.80	10.02	264,532
12 Jul 22	10.02500 +0.00	10.20	9.87	10.02	325,253
11 Jul 22	10.02500 +0.00	10.02	9.83	10.02	227,935
08 Jul 22	10.02500 +0.05	10.25	9.80	9.98	325,273
07 Jul 22	9.97500 +0.73	10.15	9.00	9.45	732,740
06 Jul 22	9.25000 -0.40	9.70	9.07	9.65	412,545
05 Jul 22	9.65000 -0.25	9.84	9.40	9.80	239,811
04 Jul 22	9.90000 -0.13	10.25	9.75	9.98	255,241
01 Jul 22	10.02500 +0.13	10.15	9.80	9.85	282,337
30 Jun 22	9.90000 -0.23	10.15	9.80	10.13	89,448
29 Jun 22	10.12500 +0.00	10.17	10.04	10.13	170,472
28 Jun 22	10.12500 +0.10	10.25	9.93	10.02	223,704
27 Jun 22	10.02500 +0.00	10.17	9.91	10.02	574,472
24 Jun 22	10.02500 +0.13	10.02	9.85	9.90	176,088
23 Jun 22	9.90000 -0.13	9.99	9.80	9.99	134,658
22 Jun 22	10.02500 +0.00	10.05	9.83	10.02	100,359
21 Jun 22	10.02500 +0.13	10.09	9.88	9.90	207,312
20 Jun 22	9.90000 -0.13	10.15	9.90	10.02	391,642
17 Jun 22	10.02500 -0.10	10.20	9.71	10.13	773,816
16 Jun 22	10.12500 -0.50	10.70	10.06	10.63	360,976
15 Jun 22	10.62500 +0.00	10.65	10.56	10.63	225,407
14 Jun 22	10.62500 -0.63	11.01	10.50	11.01	769,899
13 Jun 22	11.25000 -0.50	11.68	11.04	11.68	276,883
10 Jun 22	11.75000 -0.15	12.00	11.50	11.90	258,442
09 Jun 22	11.90000 -0.10	12.03	11.80	12.00	181,309
08 Jun 22	12.00000 +0.00	12.07	11.85	12.00	183,043
07 Jun 22	12.00000 -0.75	12.65	11.60	12.65	833,227
06 Jun 22	12.75000 +0.00	12.75	12.50	12.75	144,907
01 Jun 22	12.75000 -0.25	12.96	12.50	12.96	450,447
31 May 22	13.00000 -0.30	13.36	12.50	13.25	421,090
30 May 22	13.30000 +0.55	13.40	12.50	12.75	694,246
27 May 22	12.75000 +0.00	13.00	12.56	12.75	1,131,810
26 May 22	12.75000 +0.00	12.95	12.50	12.75	759,389
25 May 22	12.75000 +0.15	13.32	12.50	12.60	1,617,610
24 May 22	12.60000 +0.43	12.65	12.25	12.25	889,396
23 May 22	12.17500 +0.80	12.75	11.42	11.50	5,110,139
20 May 22	11.37500 +0.63	11.89	10.50	10.75	2,273,162
19 May 22	10.75000 +0.00	10.88	10.51	10.75	570,812
18 May 22	10.75000 +0.57	11.25	10.17	10.18	2,359,687
17 May 22	10.17500 +0.82	10.58	9.81	9.81	2,916,174
16 May 22	9.35000 +1.25	9.85	8.49	9.25	5,345,910
13 May 22	8.10000 -0.20	8.40	7.91	8.30	638,139
12 May 22	8.30000 -0.80	9.10	8.20	9.05	1,531,641
11 May 22	9.10000 +0.20	9.20	8.87	8.90	626,784
10 May 22	8.90000 -0.40	9.20	8.71	9.15	1,060,623
09 May 22	9.30000 -0.45	9.75	9.06	9.75	648,687
06 May 22	9.75000 -0.15	9.88	9.50	9.88	500,934
05 May 22	9.90000 +0.00	10.00	9.84	9.90	358,258
04 May 22	9.90000 -0.13	10.00	9.84	10.00	474,491
03 May 22	10.02500 -0.23	10.25	9.86	10.25	355,368
29 Apr 22	10.25000 +0.00	10.32	10.00	10.25	284,960
28 Apr 22	10.25000 +0.00	10.44	10.00	10.25	385,985
27 Apr 22	10.25000 -0.13	10.44	10.00	10.38	384,185
26 Apr 22	10.37500 +0.00	10.44	10.26	10.38	141,538
25 Apr 22	10.37500 -0.13	10.49	10.26	10.49	349,517
22 Apr 22	10.50000 -0.13	10.60	10.25	10.60	123,007
21 Apr 22	10.62500 -0.13	10.75	10.50	10.75	214,076
20 Apr 22	10.75000 +0.00	10.81	10.35	10.75	199,273
19 Apr 22	10.75000 +0.00	10.90	10.71	10.75	737,992
14 Apr 22	10.75000 +0.00	10.77	10.51	10.75	365,754
13 Apr 22	10.75000 +0.00	10.81	10.66	10.66	551,232
12 Apr 22	10.75000 +0.00	10.77	10.64	10.64	150,257
11 Apr 22	10.75000 +0.00	10.99	10.60	10.75	1,074,501
08 Apr 22	10.75000 +0.77	10.97	9.91	9.98	1,132,757
07 Apr 22	9.97500 -0.52	10.50	9.68	10.25	557,394
06 Apr 22	10.50000 +0.25	10.50	10.00	10.25	370,008
05 Apr 22	10.25000 +0.13	10.25	9.60	10.13	2,727,615
04 Apr 22	10.12500 +0.00	10.75	9.80	10.38	6,103,449
01 Apr 22	10.12500 -0.25	10.50	10.00	10.38	1,645,875
31 Mar 22	10.37500 -0.25	10.75	10.20	10.63	572,552
30 Mar 22	10.62500 -0.13	11.00	10.50	10.75	360,850
29 Mar 22	10.75000 +0.00	11.00	10.52	10.63	409,875
28 Mar 22	10.75000 +0.00	11.00	10.50	10.75	340,940
25 Mar 22	10.75000 +0.13	11.00	10.67	10.67	486,968
24 Mar 22	10.62500 -0.38	11.02	10.63	11.00	1,319,715
23 Mar 22	11.00000 +0.13	11.00	11.00	11.00	1,409,496
22 Mar 22	10.87500 -0.25	11.25	10.75	11.13	405,180
21 Mar 22	11.12500 -0.13	11.13	11.13	11.13	400,055
18 Mar 22	11.25000 -0.13	11.25	11.25	11.25	512,387
17 Mar 22	11.37500 -0.75	12.37	11.10	12.13	523,514
16 Mar 22	12.12500 +0.88	12.49	11.06	11.25	980,327
15 Mar 22	11.25000 -0.38	11.50	11.06	11.50	123,620
14 Mar 22	11.62500 +0.38	12.00	11.15	11.25	532,080
11 Mar 22	11.25000 +0.63	11.42	10.58	10.63	495,547
10 Mar 22	10.62500 -0.50	11.10	10.10	11.10	536,447
09 Mar 22	11.12500 -0.13	11.24	10.75	11.13	299,241
08 Mar 22	11.25000 +0.45	11.40	10.65	10.75	742,470
07 Mar 22	10.80000 -0.95	11.75	10.08	11.75	1,810,901
04 Mar 22	11.75000 -0.38	12.19	11.05	12.13	1,151,248
03 Mar 22	12.12500 -0.13	12.50	12.00	12.25	459,626
02 Mar 22	12.25000 +0.00	12.42	12.06	12.25	301,760
01 Mar 22	12.25000 -0.50	12.82	12.01	12.75	939,017
28 Feb 22	12.75000 +0.63	13.00	12.17	12.17	4,882,676
25 Feb 22	12.12500 +0.02	12.50	12.00	12.25	887,712
24 Feb 22	12.10000 -1.02	13.05	12.00	13.05	1,961,115
23 Feb 22	13.12500 -0.38	13.43	13.01	13.13	732,840
22 Feb 22	13.50000 -0.13	13.75	13.04	13.63	818,697
21 Feb 22	13.62500 +0.00	13.75	13.50	13.63	376,374
18 Feb 22	13.62500 -0.63	14.14	13.11	14.00	1,474,700
17 Feb 22	14.25000 +0.15	14.25	13.63	14.13	465,487
16 Feb 22	14.09990 -0.03	14.10	14.00	14.10	224,570
15 Feb 22	14.12500 +0.00	14.25	14.02	14.13	324,028
14 Feb 22	14.12500 -0.50	14.64	14.00	14.63	1,294,929
11 Feb 22	14.62500 -0.50	15.13	14.25	15.13	935,179
10 Feb 22	15.12500 +0.00	15.13	15.04	15.13	173,790
09 Feb 22	15.12500 -0.13	15.50	15.00	15.30	420,159
08 Feb 22	15.25000 -0.50	15.69	15.07	15.63	1,461,338
07 Feb 22	15.75000 -0.10	15.87	15.54	15.85	473,465
04 Feb 22	15.85000 -0.13	16.15	15.77	15.98	611,467
03 Feb 22	15.97500 -0.52	16.67	15.76	16.50	991,935
02 Feb 22	16.50000 -0.75	17.25	16.36	17.00	1,382,405
01 Feb 22	17.25000 -0.65	18.00	17.00	17.80	895,764
31 Jan 22	17.90000 +1.27	18.00	16.70	16.70	1,647,457
28 Jan 22	16.62500 +0.00	16.70	16.15	16.50	1,613,571
27 Jan 22	16.62500 +0.50	16.70	15.81	16.13	1,280,643
26 Jan 22	16.12500 +0.38	16.52	15.62	15.76	818,181
25 Jan 22	15.75000 +0.50	16.00	15.27	15.49	1,264,270
24 Jan 22	15.25000 -0.75	16.49	15.03	16.20	3,066,395
21 Jan 22	16.00000 +0.40	16.15	15.33	15.63	2,859,645
20 Jan 22	15.60000 -0.02	16.40	15.31	15.63	2,131,597
19 Jan 22	15.62500 +0.88	15.85	14.71	15.00	5,636,029
18 Jan 22	14.75000 -0.38	15.60	14.15	15.53	3,261,555
17 Jan 22	15.12500 -0.50	16.00	15.00	15.63	597,617
14 Jan 22	15.62500 +0.25	16.00	15.25	15.48	2,343,777
13 Jan 22	15.37500 +0.00	15.48	15.31	15.38	240,615
12 Jan 22	15.37500 +0.00	15.49	15.25	15.26	778,179
11 Jan 22	15.37500 +0.13	15.38	15.10	15.26	380,113
10 Jan 22	15.25000 -0.38	15.75	15.21	15.65	2,417,891
07 Jan 22	15.62500 +0.02	15.70	15.56	15.70	187,897
06 Jan 22	15.60000 -0.90	16.70	15.56	16.47	1,749,578
05 Jan 22	16.50000 +0.00	16.97	16.33	16.33	506,316
04 Jan 22	16.50000 +0.13	16.80	16.22	16.22	775,948
31 Dec 21	16.37500 +0.52	16.60	15.50	15.85	696,055
30 Dec 21	15.85000 +0.38	15.99	15.50	15.50	716,568
29 Dec 21	15.47500 +0.00	15.67	15.20	15.48	633,379
24 Dec 21	15.47500 +0.23	15.67	15.22	15.25	387,791
23 Dec 21	15.25000 -0.13	15.25	14.96	15.25	917,943
22 Dec 21	15.37500 +0.13	15.75	15.00	15.38	2,548,905
21 Dec 21	15.25000 +0.38	15.50	14.50	14.88	687,607
20 Dec 21	14.87500 -0.25	15.17	14.26	15.13	1,409,653
17 Dec 21	15.12500 -0.63	15.86	13.10	15.75	822,495
16 Dec 21	15.75000 +0.38	15.88	15.00	15.25	1,309,532
15 Dec 21	15.37500 +1.02	16.00	14.50	14.50	1,724,563
14 Dec 21	14.35000 +0.00	14.50	14.20	14.35	384,547
13 Dec 21	14.35000 +0.18	14.50	14.12	14.18	453,832
10 Dec 21	14.17500 +0.68	14.50	13.10	13.50	798,850
09 Dec 21	13.50000 +0.00	13.68	13.11	13.50	178,394
08 Dec 21	13.50000 -0.30	14.00	13.20	13.80	469,747
07 Dec 21	13.80000 -0.20	14.35	13.60	14.25	656,320
06 Dec 21	14.00000 +1.00	14.44	12.99	13.00	1,568,921
03 Dec 21	13.00000 +0.13	13.25	12.84	12.88	717,255
02 Dec 21	12.87500 -0.23	13.20	12.60	13.10	643,894
01 Dec 21	13.10000 -0.15	13.20	13.00	13.10	478,955
30 Nov 21	13.25000 -0.13	13.50	13.02	13.38	459,227
29 Nov 21	13.37500 +0.23	13.42	12.83	13.38	553,860
26 Nov 21	13.15000 -0.55	13.52	12.84	13.52	1,125,887
25 Nov 21	13.70000 +0.60	13.86	12.80	13.10	1,191,330
24 Nov 21	13.10000 -0.17	13.30	13.00	13.15	711,916
23 Nov 21	13.27500 -0.10	13.50	13.05	13.38	1,160,743
22 Nov 21	13.37500 -0.48	14.00	13.25	13.88	1,357,887
19 Nov 21	13.86000 -0.01	13.86	13.71	13.86	427,882
18 Nov 21	13.87100 +0.00	13.87	13.57	13.87	444,638
17 Nov 21	13.87500 -0.05	14.00	13.75	13.98	419,554
16 Nov 21	13.92500 +0.00	14.10	13.75	13.93	497,973
15 Nov 21	13.92500 -0.43	14.40	13.77	14.35	1,213,546
12 Nov 21	14.35000 -0.65	15.00	14.21	14.40	458,422
11 Nov 21	15.00000 +0.30	15.00	14.30	14.75	565,112
10 Nov 21	14.70000 -0.05	14.75	14.31	14.52	454,302
09 Nov 21	14.75000 +0.00	14.75	14.25	14.75	673,845
08 Nov 21	14.75000 +0.00	15.00	14.55	14.75	1,346,607
05 Nov 21	14.75000 +0.00	15.25	14.53	14.75	321,903
04 Nov 21	14.75000 -0.13	15.25	14.75	14.88	818,326
03 Nov 21	14.87500 -0.13	14.98	14.77	14.88	744,873
02 Nov 21	15.00000 -0.25	15.15	14.50	15.15	1,386,482
01 Nov 21	15.25000 -0.25	15.50	15.01	15.38	1,174,957
29 Oct 21	15.50000 -0.88	16.85	15.30	16.25	1,598,622
28 Oct 21	16.37500 +0.00	16.75	16.34	16.38	161,789
27 Oct 21	16.37500 +0.13	16.73	16.06	16.13	609,475
26 Oct 21	16.25000 +1.05	16.50	15.30	15.75	2,089,287
25 Oct 21	15.20000 -0.30	15.30	15.10	15.20	578,617
22 Oct 21	15.50000 -0.10	15.63	15.06	15.60	1,590,661
21 Oct 21	15.60000 -0.30	16.00	15.43	15.90	864,041
20 Oct 21	15.90000 -0.23	16.25	15.65	16.13	468,985
19 Oct 21	16.12500 +0.13	16.25	15.96	16.00	517,948
18 Oct 21	16.00000 +0.25	16.25	15.75	16.00	211,903
15 Oct 21	15.75000 -0.23	16.14	15.70	15.98	203,491
14 Oct 21	15.97500 -0.27	16.42	15.77	16.25	708,564
13 Oct 21	16.25000 +0.00	16.40	15.65	16.25	977,094
12 Oct 21	16.25000 -0.50	16.60	16.00	16.60	268,245
11 Oct 21	16.75000 -0.10	17.50	16.50	17.15	963,828
08 Oct 21	16.85000 +0.50	18.80	16.50	16.50	509,746
07 Oct 21	16.35000 +0.50	16.53	15.79	15.85	779,596
06 Oct 21	15.85000 -0.35	16.30	15.75	16.20	495,920
05 Oct 21	16.20000 +1.10	16.40	15.06	15.15	1,867,878
04 Oct 21	15.10000 -0.80	15.99	15.00	15.90	1,541,081
01 Oct 21	15.90000 -0.85	16.79	15.80	16.75	1,145,915
30 Sep 21	16.75000 +0.00	17.09	16.50	16.75	775,295
29 Sep 21	16.75000 +0.40	16.92	16.20	16.35	691,929
28 Sep 21	16.35000 +0.30	16.50	16.08	16.08	3,052,728
27 Sep 21	16.05000 -0.05	16.20	15.60	16.10	1,411,973
24 Sep 21	16.10000 -0.20	16.30	15.89	16.30	1,319,197
23 Sep 21	16.30000 -0.10	17.20	16.20	16.90	1,001,886
22 Sep 21	16.40000 -0.45	17.00	16.01	16.70	964,128
21 Sep 21	16.85000 +0.05	17.00	16.66	16.80	739,170
20 Sep 21	16.80000 -0.65	17.60	16.60	17.45	494,082
17 Sep 21	17.45000 +0.03	17.60	17.28	17.42	338,696
16 Sep 21	17.42500 -0.23	17.65	17.30	17.65	386,639
15 Sep 21	17.65000 +0.00	17.65	17.48	17.65	202,734
14 Sep 21	17.65000 +0.25	17.72	17.35	17.65	687,297
13 Sep 21	17.39500 -0.35	17.40	17.40	17.40	11,073
10 Sep 21	17.75000 +0.75	17.90	17.05	17.13	3,891,444
09 Sep 21	17.00000 -1.15	18.30	16.84	18.13	4,149,559
08 Sep 21	18.15000 -0.50	19.00	18.00	18.75	973,855
07 Sep 21	18.65000 -0.23	18.94	18.65	18.88	433,335
06 Sep 21	18.87500 -0.02	19.30	18.50	18.90	760,745
03 Sep 21	18.90000 +0.00	19.00	18.80	18.90	324,244
02 Sep 21	18.90000 -0.25	19.27	18.83	19.15	897,647
01 Sep 21	19.15000 +0.65	19.27	19.00	19.15	536,516
31 Aug 21	18.50000 -0.25	19.35	18.50	18.75	2,229,688
27 Aug 21	18.75000 +0.00	18.81	18.64	18.75	497,079
26 Aug 21	18.75000 +0.00	19.00	18.50	18.75	1,247,628
25 Aug 21	18.75000 +0.00	18.95	18.60	18.75	608,270
24 Aug 21	18.75000 +0.75	19.15	17.70	18.00	2,502,517
23 Aug 21	18.00000 -0.15	18.25	17.72	18.15	639,803
20 Aug 21	18.15000 -0.10	18.50	18.00	18.25	492,870
19 Aug 21	18.25000 -0.50	18.90	17.71	18.75	1,660,948
18 Aug 21	18.75000 +0.13	19.00	18.50	18.63	1,362,298
17 Aug 21	18.62500 +0.27	18.75	18.20	18.25	1,502,141
16 Aug 21	18.35000 -0.75	19.20	18.25	19.10	927,967
13 Aug 21	19.10000 -0.65	19.80	19.00	19.80	1,206,297
12 Aug 21	19.75000 -0.65	20.60	19.51	20.40	718,068
11 Aug 21	20.40000 +1.25	20.50	19.07	19.25	604,502
10 Aug 21	19.15000 +0.40	19.20	18.55	18.75	2,025,563
09 Aug 21	18.75000 -0.13	19.00	18.25	18.88	1,165,378
06 Aug 21	18.87500 -0.88	19.90	18.75	19.75	1,659,134
05 Aug 21	19.75000 -0.40	20.15	19.50	20.15	436,706
04 Aug 21	20.15000 +0.15	20.45	20.00	20.45	868,881
03 Aug 21	20.00000 -0.90	21.40	20.00	20.90	3,033,116
02 Aug 21	20.90000 -0.10	21.50	20.80	21.05	3,673,459
30 Jul 21	21.00000 +0.60	21.23	20.32	20.32	3,201,181
29 Jul 21	20.40000 +1.85	20.50	19.50	19.65	3,527,251
28 Jul 21	18.55000 -0.20	19.90	18.30	18.75	2,190,349
27 Jul 21	18.75000 -1.40	20.17	18.60	20.15	3,555,243
26 Jul 21	20.15000 +0.35	21.30	19.40	19.60	6,261,613
23 Jul 21	19.80000 +1.55	20.20	18.45	18.45	9,510,009
22 Jul 21	18.25000 +1.50	18.50	16.85	16.98	4,928,973
21 Jul 21	16.75000 +0.65	17.20	16.00	16.10	2,068,539
20 Jul 21	16.10000 +0.05	16.10	15.75	16.05	1,018,136
19 Jul 21	16.05000 -0.95	17.25	15.81	17.00	2,904,247
16 Jul 21	17.00000 -0.55	17.50	16.58	17.25	2,744,654
15 Jul 21	17.55000 +1.92	17.70	16.05	16.05	11,787,650
14 Jul 21	15.62500 -0.50	16.95	15.00	16.25	3,610,284
13 Jul 21	16.12500 +0.25	16.46	15.82	15.88	606,473
12 Jul 21	15.87500 +0.13	16.00	15.51	15.75	1,023,988
09 Jul 21	15.75000 +0.00	16.00	15.50	15.75	703,165
08 Jul 21	15.75000 -0.63	16.37	15.50	16.37	278,805
07 Jul 21	16.37500 -0.42	16.75	16.02	16.50	148,567
06 Jul 21	16.80000 +0.17	16.90	16.15	16.63	659,018
05 Jul 21	16.62500 +0.58	17.00	15.75	16.05	1,639,584
02 Jul 21	16.05000 +0.30	16.40	15.51	15.75	901,018
01 Jul 21	15.75000 -0.38	16.05	15.51	16.05	385,676
30 Jun 21	16.12500 -0.63	16.75	16.00	16.05	317,229
29 Jun 21	16.75000 +0.38	16.75	16.00	16.38	522,185
28 Jun 21	16.37500 -0.13	16.75	16.01	16.50	402,414
25 Jun 21	16.50000 +0.00	17.29	16.26	16.38	1,925,833
24 Jun 21	16.50000 +2.00	17.00	14.13	14.25	3,060,549
23 Jun 21	14.50000 -0.52	14.98	14.00	14.98	849,086
22 Jun 21	15.02500 -0.73	15.75	14.83	15.75	530,440
21 Jun 21	15.75000 -0.15	16.20	15.50	15.90	865,201
18 Jun 21	15.90000 -0.30	16.28	15.53	16.20	410,563
17 Jun 21	16.20000 -0.55	16.89	16.07	16.75	1,175,946
16 Jun 21	16.75000 +0.45	17.25	16.28	16.30	2,112,638
15 Jun 21	16.30000 +0.40	16.50	15.56	15.75	2,355,682
14 Jun 21	15.90000 +0.90	17.00	15.43	15.43	4,598,127
11 Jun 21	15.00000 -0.43	15.38	15.00	15.38	865,484
10 Jun 21	15.42500 +0.43	16.00	15.00	15.20	2,308,442
09 Jun 21	15.00000 +0.40	15.30	14.52	14.60	2,508,513
08 Jun 21	14.60000 +1.45	14.70	13.06	13.15	2,741,022
07 Jun 21	13.15000 +0.27	13.30	12.89	12.89	833,190
04 Jun 21	12.87500 +0.18	13.00	12.65	12.70	1,973,433
03 Jun 21	12.70000 -0.18	12.93	12.50	12.88	1,801,103
02 Jun 21	12.87500 -0.13	13.05	12.75	12.98	1,014,824
01 Jun 21	13.00000 -0.13	13.20	12.80	13.13	1,617,294
28 May 21	13.12500 -0.02	13.30	13.00	13.15	1,654,464
27 May 21	13.15000 +0.00	13.30	13.00	13.15	721,038
26 May 21	13.15000 +0.07	13.17	12.60	13.07	1,682,526
25 May 21	13.07500 -0.13	13.20	12.94	13.00	851,342
24 May 21	13.20000 -0.55	14.00	12.65	13.75	2,570,527
21 May 21	13.75000 +0.00	14.05	13.50	13.75	630,546
20 May 21	13.75000 -0.30	14.05	13.30	14.05	2,677,730
19 May 21	14.05000 -0.45	14.45	13.75	14.45	1,345,803
18 May 21	14.50000 +0.00	14.55	14.32	14.50	1,098,285
17 May 21	14.50000 -0.50	14.80	14.30	14.70	1,814,849
14 May 21	15.00000 -0.10	15.18	14.50	15.10	1,795,177
13 May 21	15.10000 -0.30	15.68	14.91	15.63	1,738,780
12 May 21	15.40000 -0.60	15.93	15.35	15.85	940,656
11 May 21	16.00000 +0.35	16.41	15.50	15.88	2,244,292
10 May 21	15.65000 -0.10	15.87	15.50	15.75	755,209
07 May 21	15.75000 +0.45	16.00	15.30	15.65	597,733
06 May 21	15.30000 +0.10	15.60	15.30	15.35	916,624
05 May 21	15.20000 -0.18	15.48	15.00	15.43	2,370,280
04 May 21	15.37500 -0.05	15.50	15.20	15.50	1,244,060
30 Apr 21	15.42500 +0.28	15.67	14.75	15.15	1,065,814
29 Apr 21	15.15000 -0.15	15.38	15.05	15.30	373,958
28 Apr 21	15.30000 +0.30	15.30	15.00	15.10	1,140,336
27 Apr 21	15.00000 -0.50	15.60	15.00	15.50	942,954
26 Apr 21	15.50000 -0.10	15.62	15.31	15.60	717,208
23 Apr 21	15.60000 -0.67	16.27	15.50	16.27	785,397
22 Apr 21	16.27500 +0.77	16.42	15.67	15.67	1,550,818
21 Apr 21	15.50000 +0.10	15.88	15.05	15.35	1,135,842
20 Apr 21	15.40000 -0.25	15.80	15.20	15.65	1,171,749
19 Apr 21	15.65000 -0.23	15.95	15.50	15.88	894,338
16 Apr 21	15.87500 -0.27	16.18	15.75	16.15	713,658
15 Apr 21	16.15000 +0.00	16.29	16.00	16.15	659,135
14 Apr 21	16.15000 -0.10	16.45	16.11	16.25	678,676
13 Apr 21	16.25000 +0.45	16.40	15.81	16.05	1,361,347
12 Apr 21	15.80000 -0.10	16.20	15.60	16.15	681,643
09 Apr 21	15.90000 -0.27	16.30	15.90	16.15	725,954
08 Apr 21	16.17500 +0.17	16.35	16.06	16.17	391,743
07 Apr 21	16.00000 +0.00	16.54	15.70	16.48	964,240
06 Apr 21	16.00000 -0.05	17.00	15.80	16.05	1,908,431
01 Apr 21	16.05000 +0.12	16.18	15.70	15.93	737,844
31 Mar 21	15.92500 +0.35	16.18	15.52	15.57	1,358,719
30 Mar 21	15.57500 +0.27	15.74	15.10	15.15	2,723,533
29 Mar 21	15.30000 -0.20	15.70	15.30	15.50	894,906
26 Mar 21	15.50000 -0.15	15.75	15.08	15.63	1,106,208
25 Mar 21	15.65000 -0.35	16.00	15.50	16.00	651,194
24 Mar 21	16.00000 +0.20	16.00	15.75	15.80	535,338
23 Mar 21	15.80000 -0.57	16.29	15.50	16.29	908,999
22 Mar 21	16.37500 +0.00	17.20	16.24	16.38	1,152,671
19 Mar 21	16.37500 +0.13	16.47	16.10	16.25	1,186,496
18 Mar 21	16.25000 +0.65	16.40	15.63	15.80	2,478,680
17 Mar 21	15.60000 +0.10	15.63	15.00	15.50	2,860,543
16 Mar 21	15.50000 -0.13	15.63	15.27	15.50	1,098,128
15 Mar 21	15.62500 -0.23	15.98	15.30	15.85	1,999,953
12 Mar 21	15.85000 -0.15	15.98	15.60	15.90	1,970,134
11 Mar 21	16.00000 +0.10	16.00	15.80	15.90	1,708,981
10 Mar 21	15.90000 -0.10	16.20	15.80	16.00	2,100,260
09 Mar 21	16.00000 +0.13	16.40	15.60	16.25	5,934,899
08 Mar 21	15.87500 -0.42	16.50	15.75	16.20	2,167,431
05 Mar 21	16.30000 -0.13	16.49	16.12	16.42	2,154,952
04 Mar 21	16.42500 -0.78	17.14	16.23	17.14	2,269,562
03 Mar 21	17.20000 +0.58	17.49	16.58	16.63	2,118,291
02 Mar 21	16.62500 -0.88	17.00	15.00	16.63	10,814,470
01 Mar 21	17.50000 +0.50	17.50	16.25	17.15	8,939,020
26 Feb 21	17.00000 -1.90	18.45	17.00	18.25	6,048,310
25 Feb 21	18.90000 +0.90	19.00	18.00	18.35	1,670,995
24 Feb 21	18.00000 -0.25	18.75	18.00	18.25	802,311
23 Feb 21	18.25000 -0.38	19.50	18.01	18.63	1,700,940
22 Feb 21	18.62500 -0.38	19.20	18.24	18.92	1,853,719
19 Feb 21	19.00000 +1.55	19.20	17.00	17.45	3,954,607
18 Feb 21	17.45000 +0.08	17.55	17.00	17.38	1,692,596
17 Feb 21	17.37500 -0.38	17.98	17.25	17.75	2,047,998
16 Feb 21	17.75000 -0.75	18.25	17.50	17.88	2,311,671
15 Feb 21	18.50000 +1.89	18.50	17.00	17.25	12,151,630
12 Feb 21	16.60554 -2.93	19.87	15.42	19.64	15,133,548
11 Feb 21	19.53886 -1.39	21.17	19.41	20.93	998,158
10 Feb 21	20.93094 +1.04	21.15	20.35	20.35	526,908
09 Feb 21	19.88688 -0.50	20.50	19.89	20.38	852,264
08 Feb 21	20.38405 +0.00	20.86	19.94	20.38	893,912
05 Feb 21	20.38405 -1.09	21.35	19.96	21.35	1,934,570
04 Feb 21	21.47783 +0.50	21.88	20.92	21.13	1,141,519
03 Feb 21	20.98066 +1.79	21.08	18.99	19.39	1,308,240
02 Feb 21	19.19084 -0.94	20.26	19.18	20.14	1,329,370
01 Feb 21	20.13546 -0.05	20.78	20.04	20.58	987,591
29 Jan 21	20.18518 +0.60	21.38	19.99	19.99	1,958,822
28 Jan 21	19.58858 -0.05	20.38	18.00	19.64	4,520,523
27 Jan 21	19.63829 -1.74	20.83	19.18	20.83	4,591,556
26 Jan 21	21.37839 -2.09	25.06	20.88	23.72	6,844,857
25 Jan 21	23.46652 +3.43	23.47	19.99	20.14	11,151,048
22 Jan 21	20.03603 +3.13	20.26	16.89	16.98	9,633,088
21 Jan 21	16.90384 -0.99	18.69	16.72	18.15	2,700,498
20 Jan 21	17.89819 -0.20	19.36	17.90	18.10	2,938,493
19 Jan 21	18.09706 +0.35	18.59	16.90	17.65	3,151,529
18 Jan 21	17.74904 +0.94	18.20	16.73	16.78	4,833,354
15 Jan 21	16.80441 -0.10	18.59	16.51	17.03	11,334,518
14 Jan 21	16.90384 +3.46	17.10	13.03	13.45	21,973,074
13 Jan 21	13.44850 +0.02	14.80	13.05	13.67	9,361,968
12 Jan 21	13.42364 +0.00	13.92	12.58	13.18	1,829,965
11 Jan 21	13.42364 +0.12	13.82	13.04	13.30	2,131,926
08 Jan 21	13.29935 +0.27	13.92	12.95	13.18	2,262,841
07 Jan 21	13.02590 +1.84	13.57	10.95	11.19	6,800,219
06 Jan 21	11.18637 +0.50	11.43	10.52	10.69	4,408,447
05 Jan 21	10.68920 -0.22	10.94	10.60	10.91	1,173,433
04 Jan 21	10.91292 -0.20	11.04	10.44	10.99	2,851,280
31 Dec 20	11.11179 -0.02	11.34	10.82	11.19	365,975
30 Dec 20	11.13665 -0.10	11.14	10.79	11.14	1,103,595
29 Dec 20	11.23609 -0.10	11.38	10.96	11.34	1,687,970
24 Dec 20	11.33552 +0.00	11.41	11.15	11.34	251,496
23 Dec 20	11.33552 +0.40	11.43	10.74	10.94	4,865,644
22 Dec 20	10.93778 +0.50	11.04	10.31	10.44	2,126,586
21 Dec 20	10.44061 -0.62	11.01	9.99	11.01	2,221,156
18 Dec 20	11.06208 -0.12	11.11	10.94	11.11	579,545
17 Dec 20	11.18637 -0.19	11.43	10.94	11.43	606,937
16 Dec 20	11.37529 +0.19	11.38	11.19	11.38	478,424
15 Dec 20	11.18637 -0.25	11.93	11.19	11.56	529,201
14 Dec 20	11.43495 -0.12	11.58	11.19	11.56	385,551
11 Dec 20	11.55925 +0.00	11.62	11.32	11.56	444,286
10 Dec 20	11.55925 -0.62	12.02	11.30	12.02	857,404
09 Dec 20	12.18071 +0.00	12.20	11.93	12.18	1,735,161
08 Dec 20	12.18071 +0.20	12.93	11.99	12.43	1,817,756
07 Dec 20	11.98184 -0.15	12.07	11.63	12.07	706,660
04 Dec 20	12.13099 +0.00	12.33	11.94	12.13	1,425,599
03 Dec 20	12.13099 +0.40	12.33	11.97	12.06	1,334,202
02 Dec 20	11.73326 +0.50	11.83	11.04	11.68	4,650,802
01 Dec 20	11.23609 -0.17	11.83	11.24	11.41	946,764
30 Nov 20	11.41010 -0.02	11.62	11.30	11.31	480,945
27 Nov 20	11.43495 -0.25	11.93	11.31	11.68	769,778
26 Nov 20	11.68354 +0.00	11.75	11.60	11.68	460,411
25 Nov 20	11.68354 -0.50	12.18	11.55	12.18	1,496,751
24 Nov 20	12.18071 -0.25	12.23	11.93	12.18	625,008
23 Nov 20	12.42930 +0.00	12.73	11.93	12.43	1,249,160
20 Nov 20	12.42930 -0.25	12.68	12.43	12.68	389,959
19 Nov 20	12.67788 +0.25	12.93	12.43	12.68	948,244
18 Nov 20	12.42930 -0.35	13.13	12.43	12.78	784,579
17 Nov 20	12.77732 +0.00	13.07	12.66	12.78	937,449
16 Nov 20	12.77732 -0.02	13.02	12.59	12.78	790,769
13 Nov 20	12.79870 -0.10	13.42	12.80	13.03	320,548
12 Nov 20	12.90161 +0.12	13.08	12.65	12.78	535,032
11 Nov 20	12.77732 +0.99	13.04	12.03	12.03	690,072
10 Nov 20	11.78298 -0.40	12.17	11.44	12.17	1,787,577
09 Nov 20	12.18071 -0.87	13.05	11.93	13.05	764,433
06 Nov 20	13.05076 +0.00	13.42	12.43	13.05	5,644,023
05 Nov 20	13.05076 +1.99	13.32	11.04	11.06	2,002,810
04 Nov 20	11.06208 +0.12	11.39	10.52	10.96	2,479,292
03 Nov 20	10.93778 -0.62	11.52	10.75	11.31	1,512,599
02 Nov 20	11.55925 -0.12	11.93	11.38	11.68	1,258,845
30 Oct 20	11.68354 +0.00	11.91	11.48	11.68	526,365
29 Oct 20	11.68354 -0.72	12.53	11.53	12.31	1,156,829
28 Oct 20	12.40444 -0.27	12.93	12.13	12.68	861,715
27 Oct 20	12.67788 -0.10	13.03	12.60	12.88	1,197,722
26 Oct 20	12.77732 +0.60	13.39	12.03	12.43	3,616,435
23 Oct 20	12.18071 -0.10	12.86	12.02	12.40	1,603,923
22 Oct 20	12.28015 +0.30	12.68	11.93	11.98	1,745,491
21 Oct 20	11.98184 -0.20	12.13	11.82	11.82	1,659,347
20 Oct 20	12.18071 -0.55	12.78	11.65	12.78	1,586,876
19 Oct 20	12.72760 +0.05	13.92	12.57	12.68	4,466,569
16 Oct 20	12.67788 +0.72	12.93	11.93	11.96	3,301,424
15 Oct 20	11.95698 -0.85	12.65	11.49	12.55	3,539,993
14 Oct 20	12.80218 -0.27	13.79	12.68	13.08	1,946,991
13 Oct 20	13.07562 -0.97	14.17	12.86	14.05	6,060,925
12 Oct 20	14.04511 +0.22	15.71	13.67	13.67	11,725,224
09 Oct 20	13.82138 +2.59	13.82	11.22	11.31	10,915,906
08 Oct 20	11.23609 +0.85	11.82	10.40	10.40	23,005,796
07 Oct 20	10.39089 +0.07	10.44	7.61	9.69	57,612,300
06 Oct 20	10.31632 +0.25	10.43	10.09	10.09	2,179,956
05 Oct 20	10.06773 -0.71	10.69	10.03	10.69	1,049,871
02 Oct 20	10.78266 -0.03	10.78	10.62	10.78	190,122
01 Oct 20	10.80852 +0.00	10.81	10.69	10.81	253,748
30 Sep 20	10.81349 +0.00	10.83	10.69	10.81	370,281
29 Sep 20	10.81349 -0.17	11.04	10.70	10.99	403,294
28 Sep 20	10.98750 +0.00	11.04	10.63	10.99	247,991
25 Sep 20	10.98750 +0.30	11.63	10.84	10.84	2,419,634
24 Sep 20	10.68920 -0.12	10.85	10.62	10.81	4,795,270
23 Sep 20	10.81349 +0.00	10.94	10.55	10.81	870,862
22 Sep 20	10.81349 -0.12	10.85	10.44	10.85	1,829,128
21 Sep 20	10.93778 -0.87	11.72	10.70	11.72	1,934,593
18 Sep 20	11.80783 +0.00	11.93	11.68	11.81	384,316
17 Sep 20	11.80783 -0.50	12.27	11.59	12.27	890,029
16 Sep 20	12.30501 +0.00	12.31	12.18	12.31	1,105,027
15 Sep 20	12.30501 -0.12	12.40	12.19	12.40	1,603,581
14 Sep 20	12.42930 +0.50	12.68	12.01	12.06	1,795,914
11 Sep 20	11.93213 -0.75	12.68	11.93	12.68	1,030,733
10 Sep 20	12.67788 -0.12	12.85	12.43	12.80	530,392
09 Sep 20	12.80218 +0.12	12.88	12.44	12.68	595,503
08 Sep 20	12.67788 -0.25	12.93	12.43	12.80	894,568
07 Sep 20	12.92647 +0.00	12.98	12.68	12.93	1,033,816
04 Sep 20	12.92647 -0.75	13.55	12.68	13.55	859,321
03 Sep 20	13.67223 +0.00	13.82	13.43	13.67	509,900
02 Sep 20	13.67223 +0.00	13.92	13.43	13.67	278,945
01 Sep 20	13.67223 -0.12	13.87	13.22	13.80	399,384
28 Aug 20	13.79652 -0.12	14.07	13.57	13.92	276,581
27 Aug 20	13.92081 -0.12	14.09	13.58	14.05	534,730
26 Aug 20	14.04511 -0.12	14.29	13.92	14.29	306,937
25 Aug 20	14.16940 -0.25	14.59	13.92	14.42	301,514
24 Aug 20	14.41799 -0.25	14.72	14.12	14.42	167,907
21 Aug 20	14.66657 +0.00	14.77	14.07	14.42	194,512
20 Aug 20	14.66657 -0.34	14.92	14.49	14.92	219,182
19 Aug 20	15.00465 -0.03	15.00	14.77	15.00	224,566
18 Aug 20	15.03945 +0.13	15.39	14.57	14.92	615,254
17 Aug 20	14.90521 -0.01	14.91	14.56	14.91	196,477
14 Aug 20	14.91516 -0.25	15.41	14.56	15.16	629,160
13 Aug 20	15.16374 +0.62	15.20	14.65	14.65	521,111
12 Aug 20	14.54228 +0.50	14.68	13.92	14.17	1,910,377
11 Aug 20	14.04511 -0.25	14.22	13.71	14.22	644,731
10 Aug 20	14.29369 +0.00	14.42	13.93	14.29	664,594
07 Aug 20	14.29369 +0.50	14.42	13.42	13.80	2,287,363
06 Aug 20	13.79652 -0.87	14.64	13.68	14.64	1,282,081
05 Aug 20	14.66657 +0.00	14.92	14.42	14.67	472,710
04 Aug 20	14.66657 -0.40	15.10	14.47	15.06	759,831
03 Aug 20	15.06431 -0.47	15.57	14.92	15.54	506,606
31 Jul 20	15.53662 -0.12	15.76	15.41	15.76	309,636
30 Jul 20	15.66092 -0.62	16.10	15.44	16.03	845,103
29 Jul 20	16.28238 -0.25	16.33	15.99	16.33	493,206
28 Jul 20	16.53097 +0.00	16.56	16.20	16.53	141,405
27 Jul 20	16.53097 -0.16	16.95	16.26	16.90	248,802
24 Jul 20	16.69503 +0.16	16.70	16.20	16.53	501,679
23 Jul 20	16.53097 -0.12	16.87	15.93	16.66	545,584
22 Jul 20	16.65526 -0.25	17.00	16.47	16.90	336,106
21 Jul 20	16.90384 +0.00	17.10	16.68	16.90	165,158
20 Jul 20	16.90384 +0.12	17.10	16.58	16.78	83,429
17 Jul 20	16.77955 +0.00	17.00	16.42	16.78	186,782
16 Jul 20	16.77955 -0.02	17.10	16.56	16.80	452,341
15 Jul 20	16.80441 +0.27	16.90	16.28	16.53	681,710
14 Jul 20	16.53097 -0.45	16.89	15.95	16.89	796,237
13 Jul 20	16.97842 -0.17	17.23	16.90	17.15	369,216
10 Jul 20	17.15243 -0.37	17.54	16.93	17.53	351,298
09 Jul 20	17.52531 -0.12	17.90	17.40	17.65	299,434
08 Jul 20	17.64960 -0.25	17.75	17.40	17.75	252,772
07 Jul 20	17.89819 -0.50	18.63	17.67	18.40	558,323
06 Jul 20	18.39536 +0.00	18.78	17.90	18.40	232,076
03 Jul 20	18.39536 +0.11	18.40	17.90	18.40	239,288
02 Jul 20	18.28598 -0.11	18.29	18.06	18.29	37,024
01 Jul 20	18.39536 +0.87	18.40	17.57	17.57	295,774
30 Jun 20	17.52531 +0.00	17.90	17.18	17.53	213,737
29 Jun 20	17.52531 -0.12	18.08	17.06	17.65	602,214
26 Jun 20	17.64960 -0.87	18.90	17.50	18.52	521,271
25 Jun 20	18.51966 -0.62	19.09	18.08	19.09	291,647
24 Jun 20	19.14112 -0.10	19.89	18.61	19.24	355,810
23 Jun 20	19.24055 +0.85	19.33	18.15	18.40	429,077
22 Jun 20	18.39536 +0.00	18.59	17.92	18.40	301,541
19 Jun 20	18.39536 +0.25	18.99	18.05	18.40	173,366
18 Jun 20	18.14678 -0.99	18.97	17.90	18.97	618,675
17 Jun 20	19.14112 +0.75	19.19	18.15	18.40	272,838
16 Jun 20	18.39536 +0.25	18.87	17.60	18.15	403,339
15 Jun 20	18.14678 -0.75	18.59	17.27	18.59	980,572
12 Jun 20	18.89253 -0.25	19.14	17.97	19.14	815,599
11 Jun 20	19.14112 +0.00	19.19	18.89	19.14	182,781
10 Jun 20	19.14112 -0.25	19.64	18.90	19.39	854,371
09 Jun 20	19.38971 -0.50	20.13	19.27	19.89	743,723
08 Jun 20	19.88688 -0.99	21.08	19.36	20.88	1,173,489
05 Jun 20	20.88122 -0.25	21.22	20.38	21.13	256,992
04 Jun 20	21.12981 +0.25	21.86	20.79	20.88	819,202
03 Jun 20	20.88122 +0.00	21.21	20.65	20.88	332,898
02 Jun 20	20.88122 -0.25	21.08	20.38	21.08	543,747
01 Jun 20	21.12981 -0.25	21.44	20.88	21.38	699,453
29 May 20	21.37839 -0.50	22.52	20.88	21.88	537,423
28 May 20	21.87556 -1.24	23.51	21.13	23.12	637,765
27 May 20	23.11849 +2.98	23.86	21.38	21.38	2,144,720
26 May 20	20.13546 -0.75	21.38	19.92	20.88	815,551
22 May 20	20.88122 -0.50	21.51	20.54	21.38	320,871
21 May 20	21.37839 +0.00	21.88	21.10	21.38	395,153
20 May 20	21.37839 +0.00	21.58	20.88	21.38	423,717
19 May 20	21.37839 +0.00	22.31	21.01	21.38	481,857
18 May 20	21.37839 +0.40	21.78	20.58	20.98	417,536
15 May 20	20.98066 +0.35	21.14	20.39	20.63	595,486
14 May 20	20.63264 -1.74	22.97	20.22	22.37	1,884,445
13 May 20	22.37274 -0.20	23.31	21.98	22.82	726,145
12 May 20	22.57161 +0.30	23.57	22.00	22.27	970,522
11 May 20	22.27330 +2.39	23.55	21.73	21.98	2,422,758
07 May 20	19.88688 +0.75	21.88	18.95	19.14	2,990,393
06 May 20	19.14112 +0.25	19.29	18.54	18.64	1,882,073
05 May 20	18.89253 +0.00	19.13	18.40	18.77	1,500,318
04 May 20	18.89253 +1.74	19.79	16.90	18.27	6,271,907
01 May 20	17.15243 -2.73	18.25	15.93	18.15	3,932,267
30 Apr 20	19.88688 +0.50	20.70	19.29	19.39	838,781
29 Apr 20	19.38971 -0.25	20.23	19.04	19.64	1,054,466
28 Apr 20	19.63829 -0.60	20.58	19.34	20.23	820,575
27 Apr 20	20.23490 +0.10	21.88	19.04	20.14	1,867,937
24 Apr 20	20.13546 +1.24	20.28	18.09	18.89	1,456,011
23 Apr 20	18.89253 +0.25	19.09	18.05	18.64	640,571
22 Apr 20	18.64395 -0.50	19.39	18.51	19.14	406,400
21 Apr 20	19.14112 +0.25	20.38	18.89	18.89	1,232,959
20 Apr 20	18.89253 -2.24	21.48	18.02	20.88	1,774,923
17 Apr 20	21.12981 -2.34	24.36	20.88	23.37	2,432,107
16 Apr 20	23.46652 +3.48	24.61	19.89	19.99	3,876,425
15 Apr 20	19.98631 +1.72	27.84	19.89	22.12	5,786,721
14 Apr 20	18.27107 +2.86	18.89	15.91	15.91	577,587
09 Apr 20	15.41233 +1.74	15.91	13.72	13.72	391,240
08 Apr 20	13.67223 +0.00	14.31	12.93	13.67	219,934
07 Apr 20	13.67223 +0.25	14.40	13.15	13.42	610,643
06 Apr 20	13.42364 +1.09	13.77	11.93	12.33	520,150
03 Apr 20	12.32986 +0.00	12.59	11.97	12.33	1,375,182
02 Apr 20	12.32986 -0.97	13.05	12.15	13.05	840,227
01 Apr 20	13.29935 +0.00	13.52	12.69	13.30	86,789
31 Mar 20	13.29935 +0.50	13.73	12.48	12.80	313,828
30 Mar 20	12.80218 +0.00	13.17	12.18	12.80	203,505
27 Mar 20	12.80218 -0.62	13.67	12.19	13.42	664,695
26 Mar 20	13.41867 +0.49	13.42	12.58	12.93	307,664
25 Mar 20	12.92647 +1.78	13.40	11.63	11.63	841,312
24 Mar 20	11.14908 +0.09	11.15	10.69	11.06	699,661
23 Mar 20	11.06208 -0.50	11.85	10.94	11.56	310,395
20 Mar 20	11.55925 +1.12	11.92	10.89	10.89	365,329
19 Mar 20	10.44061 +0.00	10.59	9.35	10.44	717,686
18 Mar 20	10.44061 -0.10	10.79	8.95	10.54	1,840,279
17 Mar 20	10.54005 -3.13	13.42	9.94	13.42	472,473
16 Mar 20	13.67223 -2.98	16.42	12.93	16.42	458,019
13 Mar 20	16.65526 +0.00	16.97	16.41	16.90	748,367
12 Mar 20	16.65526 -1.24	17.89	16.42	17.65	287,124
11 Mar 20	17.89819 +0.60	18.40	17.05	17.30	450,916
10 Mar 20	17.30158 +0.77	17.67	16.64	16.64	309,812
09 Mar 20	16.53097 +0.12	16.70	15.91	16.16	677,885
06 Mar 20	16.40667 -1.84	17.90	16.16	17.90	853,248
05 Mar 20	18.24621 -0.25	18.51	18.05	18.49	139,264
04 Mar 20	18.49480 -0.25	18.89	18.46	18.74	213,496
03 Mar 20	18.74338 +0.85	19.29	17.60	17.90	442,879
02 Mar 20	17.89819 -0.25	18.79	17.59	18.15	520,058
28 Feb 20	18.14678 -0.99	18.89	17.40	18.89	558,821
27 Feb 20	19.14112 -0.50	19.81	18.90	19.64	350,012
26 Feb 20	19.63829 -1.99	21.60	18.89	21.60	1,367,126
25 Feb 20	21.62698 -0.75	22.43	21.41	22.37	334,740
24 Feb 20	22.37274 -0.50	22.82	21.88	22.82	404,974
21 Feb 20	22.86991 +0.50	23.31	22.01	22.37	328,635
20 Feb 20	22.37274 +0.75	23.04	21.88	21.88	805,086
19 Feb 20	21.62698 -1.49	23.07	21.43	23.07	1,135,791
18 Feb 20	23.11849 +0.00	23.22	22.87	23.12	103,397
17 Feb 20	23.11849 -0.49	23.73	23.02	23.62	350,267
14 Feb 20	23.60572 +0.24	23.61	23.12	23.37	236,410
13 Feb 20	23.36708 -0.50	23.96	23.07	23.86	310,984
12 Feb 20	23.86425 -0.25	24.35	23.37	24.11	724,008
11 Feb 20	24.11284 +1.24	24.61	22.47	22.87	577,945
10 Feb 20	22.86991 -1.24	24.20	22.87	24.11	635,683
07 Feb 20	24.11284 -1.24	25.50	23.88	25.36	900,361
06 Feb 20	25.35577 +0.99	25.85	24.27	24.36	516,092
05 Feb 20	24.36143 +0.50	25.85	24.11	24.11	815,413
04 Feb 20	23.86425 +0.60	24.31	22.37	22.87	572,776
03 Feb 20	23.26765 +0.40	23.35	22.42	22.87	188,807
31 Jan 20	22.86991 -0.99	23.86	22.42	23.86	231,041
30 Jan 20	23.86425 -0.25	24.21	23.47	24.11	191,099
29 Jan 20	24.11284 -0.25	24.21	23.94	24.21	347,102
28 Jan 20	24.36143 +0.00	24.70	24.14	24.36	137,345
27 Jan 20	24.36143 -0.25	24.76	24.01	24.61	369,329
24 Jan 20	24.61001 +0.00	24.81	24.49	24.61	193,681
23 Jan 20	24.61001 +0.50	24.83	24.13	24.13	401,694
22 Jan 20	24.11284 -0.25	24.66	24.11	24.36	365,661
21 Jan 20	24.36143 -0.40	24.71	24.11	24.71	177,744
20 Jan 20	24.75916 -0.60	25.49	24.24	25.36	476,210
17 Jan 20	25.35577 +0.00	25.60	25.01	25.36	472,615
16 Jan 20	25.35577 -0.25	26.85	24.97	26.10	2,525,578
15 Jan 20	25.60435 +0.50	25.84	25.01	25.11	967,664
14 Jan 20	25.10718 +0.99	25.35	23.86	24.11	1,028,646
13 Jan 20	24.11284 +0.25	24.36	23.62	23.86	524,718
10 Jan 20	23.86425 +0.75	24.21	23.04	23.12	709,005
09 Jan 20	23.11849 +0.25	23.27	22.62	22.62	2,990,815
08 Jan 20	22.86991 -0.50	23.37	22.02	23.37	839,669
07 Jan 20	23.36708 -0.50	24.26	23.37	23.86	1,379,195
06 Jan 20	23.86425 -1.24	25.21	23.86	25.11	951,772
03 Jan 20	25.10718 -0.25	25.85	24.86	25.36	2,226,299
02 Jan 20	25.35577 +0.00	25.85	25.02	25.36	1,063,929
31 Dec 19	25.35577 -0.50	26.10	24.88	25.85	596,511
30 Dec 19	25.85294 -0.99	26.20	25.60	25.85	2,065,455
27 Dec 19	26.84728 +1.99	26.85	24.37	24.86	2,350,212
24 Dec 19	24.85860 -0.25	25.85	24.36	25.11	1,457,357
23 Dec 19	25.10718 +2.98	25.75	22.26	22.26	7,950,395
20 Dec 19	22.12415 -0.25	22.67	21.88	22.37	1,333,606
19 Dec 19	22.37274 +0.99	22.87	21.24	21.38	719,693
18 Dec 19	21.37839 +0.20	21.53	20.88	21.18	541,550
17 Dec 19	21.17952 -0.85	22.47	20.72	22.37	1,082,943
16 Dec 19	22.02472 -1.34	23.32	21.39	23.32	1,405,780
13 Dec 19	23.36708 +0.99	24.35	22.86	22.86	783,127
12 Dec 19	22.37274 +0.75	23.86	21.60	22.12	2,408,765
11 Dec 19	21.62698 +4.47	23.86	17.40	18.40	5,707,927
10 Dec 19	17.15243 +0.00	17.40	16.90	17.15	638,612
09 Dec 19	17.15243 +0.00	17.17	16.91	17.15	151,368
06 Dec 19	17.15243 +0.12	17.40	16.80	17.03	551,694
05 Dec 19	17.02814 +1.86	17.20	14.92	15.16	921,067
04 Dec 19	15.16374 -0.99	16.40	14.93	16.16	917,295
03 Dec 19	16.15809 -1.09	17.20	15.51	17.20	1,012,599
02 Dec 19	17.25187 -0.10	17.40	17.10	17.35	309,042
29 Nov 19	17.35130 -0.05	17.47	17.21	17.40	834,743
28 Nov 19	17.40102 -0.10	17.50	17.30	17.50	841,867
27 Nov 19	17.50045 +0.00	17.61	17.27	17.50	759,322
26 Nov 19	17.50045 +0.25	17.69	17.16	17.25	375,146
25 Nov 19	17.25187 +0.00	17.39	17.10	17.25	237,607
22 Nov 19	17.25187 -0.12	17.58	17.10	17.38	602,153
21 Nov 19	17.37616 -0.89	18.45	16.93	18.27	878,729
20 Nov 19	18.27107 -0.57	18.98	17.90	18.84	509,080
19 Nov 19	18.84282 -0.10	19.29	17.46	18.94	1,990,582
18 Nov 19	18.94225 -0.70	19.59	18.89	19.59	632,329
15 Nov 19	19.63829 -0.05	19.79	19.34	19.69	276,786
14 Nov 19	19.68801 -0.30	19.97	19.54	19.97	401,747
13 Nov 19	19.98631 -0.10	20.12	19.89	20.09	388,005
12 Nov 19	20.08575 +0.10	20.14	19.90	19.99	219,106
11 Nov 19	19.98631 -0.15	20.14	19.54	20.14	569,319
08 Nov 19	20.13546 +0.00	20.27	19.89	20.14	144,857
07 Nov 19	20.13546 -0.01	20.28	19.94	20.14	88,161
06 Nov 19	20.14561 -0.03	20.32	20.15	20.15	131,426
05 Nov 19	20.17524 +0.00	20.33	20.18	20.18	178,492
04 Nov 19	20.17524 -0.21	20.38	20.18	20.18	104,771
01 Nov 19	20.38405 +0.21	20.38	20.38	20.38	345,105
31 Oct 19	20.17524 +0.04	20.38	20.18	20.18	22,922
30 Oct 19	20.13546 +0.00	20.38	20.14	20.14	144,580
29 Oct 19	20.13546 +0.00	20.38	20.14	20.14	54,171
28 Oct 19	20.13546 -0.26	20.38	20.04	20.14	462,164
25 Oct 19	20.39399 -0.14	20.58	20.39	20.53	232,426
24 Oct 19	20.53320 +0.25	20.58	19.89	20.28	651,991
23 Oct 19	20.28461 -0.40	20.58	19.89	20.58	341,267
22 Oct 19	20.68235 +0.00	20.73	20.48	20.68	559,196
21 Oct 19	20.68235 +0.00	20.73	20.52	20.68	210,390
18 Oct 19	20.68235 +0.00	20.86	20.48	20.68	402,980
17 Oct 19	20.68235 -0.45	21.28	20.54	21.13	1,219,129
16 Oct 19	21.12981 -0.25	21.76	21.03	21.38	655,499
15 Oct 19	21.37839 +0.00	21.71	20.88	21.38	247,197
14 Oct 19	21.37839 -0.60	21.99	21.10	21.98	283,703
11 Oct 19	21.97500 -0.15	22.17	21.88	22.12	180,646
10 Oct 19	22.12415 +0.00	22.21	21.95	22.12	37,549
09 Oct 19	22.12415 +0.00	22.25	21.95	22.12	60,835
08 Oct 19	22.12415 +0.00	22.26	21.95	22.12	47,770
07 Oct 19	22.12415 +0.00	22.35	21.95	22.12	194,802
04 Oct 19	22.12415 -0.50	22.27	21.91	22.12	191,913
02 Oct 19	22.62132 +0.00	22.81	22.37	22.62	78,629
01 Oct 19	22.62132 +0.00	22.87	22.53	22.62	584,034
30 Sep 19	22.62132 -0.50	23.09	22.45	23.09	203,177
27 Sep 19	23.11849 -0.25	23.66	22.87	23.37	460,239
26 Sep 19	23.36708 +0.00	23.67	22.97	23.37	82,811
25 Sep 19	23.36708 -0.99	24.35	22.93	24.35	268,827
24 Sep 19	24.36143 -0.40	25.63	23.86	25.36	124,451
23 Sep 19	24.75916 -0.10	24.96	24.46	24.86	92,781
20 Sep 19	24.85860 +0.00	25.01	24.37	24.86	140,055
19 Sep 19	24.85860 +0.00	25.06	24.53	24.86	53,646
18 Sep 19	24.85860 +0.00	25.10	24.77	24.86	11,624
17 Sep 19	24.85860 +0.00	25.16	24.73	24.86	66,593
16 Sep 19	24.85860 -0.50	25.50	24.63	25.36	98,071
13 Sep 19	25.35577 +0.00	25.74	24.88	25.36	79,762
12 Sep 19	25.35577 +1.33	25.85	24.05	24.05	263,473
11 Sep 19	24.02832 +0.16	24.34	24.03	24.03	155,276
10 Sep 19	23.86425 +0.00	24.35	23.37	23.86	147,221
09 Sep 19	23.86425 +0.00	24.36	23.73	23.73	44,475
06 Sep 19	23.86425 +0.24	24.13	23.67	23.67	251,114
05 Sep 19	23.62561 -0.24	24.06	23.63	23.86	129,608
04 Sep 19	23.86425 +0.10	24.14	23.26	23.76	81,343
03 Sep 19	23.76482 +0.00	24.21	23.23	23.76	62,930
02 Sep 19	23.76482 -0.35	24.26	23.52	24.11	198,796
30 Aug 19	24.11284 -0.31	24.56	23.86	24.36	151,407
29 Aug 19	24.42109 -0.19	24.56	24.42	24.56	379,134
28 Aug 19	24.61001 +0.00	24.76	24.50	24.61	209,753
27 Aug 19	24.61001 +0.00	24.76	24.48	24.61	86,875
23 Aug 19	24.61001 +0.25	24.80	24.00	24.36	128,280
22 Aug 19	24.36143 +0.10	24.78	23.92	24.36	380,492
21 Aug 19	24.26199 +0.65	24.26	23.33	23.62	85,928
20 Aug 19	23.61567 -0.25	24.16	23.19	23.86	167,239
19 Aug 19	23.86425 +0.25	24.26	23.19	23.62	77,489
16 Aug 19	23.61567 -0.75	23.99	22.89	23.99	256,480
15 Aug 19	24.36143 -0.50	24.86	23.86	24.86	403,607
14 Aug 19	24.85860 +0.00	25.50	24.61	24.86	139,207
13 Aug 19	24.85860 +0.00	25.60	24.19	24.86	81,665
12 Aug 19	24.85860 +0.00	25.85	24.22	24.86	213,201
09 Aug 19	24.85860 +0.25	25.31	24.59	24.61	60,551
08 Aug 19	24.61001 -0.50	25.28	24.15	25.11	291,018
07 Aug 19	25.10718 +0.68	25.55	24.25	24.61	393,255
06 Aug 19	24.42755 +0.81	24.43	23.37	23.62	269,693
05 Aug 19	23.61567 -1.74	24.85	22.47	24.11	925,856
02 Aug 19	25.35577 +0.00	25.36	24.04	25.36	306,145
01 Aug 19	25.35577 -0.25	25.85	25.06	25.60	644,696
31 Jul 19	25.60435 -0.25	26.35	25.55	25.85	836,240
30 Jul 19	25.85294 -0.40	26.41	25.37	26.25	1,406,768
29 Jul 19	26.25068 +0.65	26.75	24.85	25.60	1,282,519
26 Jul 19	25.60435 +2.49	25.85	22.87	23.12	1,331,813
25 Jul 19	23.11849 +0.00	23.64	22.89	23.12	1,250,814
24 Jul 19	23.11849 +0.75	23.37	22.37	22.37	3,077,895
23 Jul 19	22.37274 +0.00	22.39	21.88	22.37	213,726
22 Jul 19	22.37274 +0.00	22.44	22.02	22.37	73,560
19 Jul 19	22.37274 +0.00	22.50	22.00	22.37	160,793
18 Jul 19	22.37274 +0.00	22.50	21.89	22.37	177,466
17 Jul 19	22.37274 +0.00	22.62	21.90	22.37	345,680
16 Jul 19	22.37274 -0.65	22.77	22.03	22.37	320,230
15 Jul 19	23.01906 -1.09	23.59	22.77	23.59	443,228
12 Jul 19	24.11284 -0.25	24.56	23.49	24.36	34,521
11 Jul 19	24.36143 +0.00	24.66	24.04	24.36	227,142
10 Jul 19	24.36143 +0.25	24.66	24.04	24.11	95,392
09 Jul 19	24.11284 -0.25	24.85	24.04	24.36	103,458
08 Jul 19	24.36143 +0.25	24.81	24.04	24.11	621,197
05 Jul 19	24.11284 -0.75	24.86	24.04	24.86	134,828
04 Jul 19	24.85860 +0.50	25.36	24.37	24.86	150,219
03 Jul 19	24.36143 -0.50	25.11	24.36	24.86	715,816
02 Jul 19	24.85860 -0.25	25.36	24.74	25.11	535,554
01 Jul 19	25.10718 +0.99	25.85	23.86	25.11	1,698,900
28 Jun 19	24.11284 -0.25	25.85	24.04	24.36	595,545
27 Jun 19	24.36143 +2.73	24.76	22.43	22.43	1,008,259
26 Jun 19	21.62698 +0.75	21.88	20.58	20.88	439,730
25 Jun 19	20.88122 -0.25	21.25	20.38	21.13	232,812
24 Jun 19	21.12981 +0.00	21.27	20.88	21.13	163,176
21 Jun 19	21.12981 +0.00	21.33	20.91	21.13	159,999
20 Jun 19	21.12981 -0.25	21.53	20.88	21.38	341,773
19 Jun 19	21.37839 -0.25	21.53	20.88	21.53	126,888
18 Jun 19	21.62698 +0.00	21.73	20.98	21.63	77,937
17 Jun 19	21.62698 -0.25	21.88	21.38	21.88	476,676
14 Jun 19	21.87556 +0.00	21.88	21.54	21.88	22,450
13 Jun 19	21.87556 +0.00	21.93	21.54	21.88	67,930
12 Jun 19	21.87556 +0.00	22.11	21.54	21.88	167,843
11 Jun 19	21.87556 +0.00	22.27	21.47	21.88	231,429
10 Jun 19	21.87556 -0.85	22.77	21.41	22.72	284,172
07 Jun 19	22.72076 +0.35	22.87	22.57	22.57	261,547
06 Jun 19	22.37274 +0.15	22.75	21.93	22.22	89,666
05 Jun 19	22.22359 +0.35	22.67	21.89	21.89	64,854
04 Jun 19	21.87556 +0.00	22.37	21.38	21.88	190,820
03 Jun 19	21.87556 -0.50	22.70	21.43	22.37	277,720
31 May 19	22.37274 +0.25	22.67	21.99	22.12	153,575
30 May 19	22.12415 +0.00	22.36	21.88	22.12	65,202
29 May 19	22.12415 +0.00	22.37	22.08	22.12	107,677
28 May 19	22.12415 -0.75	22.87	21.98	22.87	178,715
24 May 19	22.86991 +0.50	22.97	22.47	22.47	300,558
23 May 19	22.37274 +0.00	22.87	22.03	22.37	40,449
22 May 19	22.37274 +0.50	22.37	21.53	21.88	182,035
21 May 19	21.87556 +0.00	21.97	21.39	21.88	228,130
20 May 19	21.87556 -0.75	22.57	20.98	22.57	1,211,355
17 May 19	22.62132 -0.50	23.06	22.37	23.06	583,401
16 May 19	23.11849 -0.49	23.16	22.87	23.16	373,401
15 May 19	23.61070 +0.00	23.61	23.37	23.61	269,468
14 May 19	23.61567 +0.00	23.63	23.38	23.62	102,465
13 May 19	23.61567 -0.25	24.16	23.38	23.86	238,172
10 May 19	23.86425 -0.91	24.76	23.16	24.36	759,982
09 May 19	24.77905 -0.58	25.44	24.78	25.36	245,474
08 May 19	25.35577 -0.99	26.25	24.86	26.25	409,626
07 May 19	26.35011 +0.50	26.73	25.97	26.35	209,686
03 May 19	25.85294 +0.00	26.35	25.76	25.85	98,452
02 May 19	25.85294 +0.15	26.02	24.86	25.70	204,773
01 May 19	25.70379 +0.35	26.45	25.36	25.36	537,217
30 Apr 19	25.35577 +0.75	25.73	24.71	24.71	414,103
29 Apr 19	24.61001 +0.35	24.86	23.42	24.26	872,974
26 Apr 19	24.26199 -0.10	24.46	23.99	24.36	1,321,782
25 Apr 19	24.36143 +0.00	24.56	23.99	24.36	151,492
24 Apr 19	24.36143 +0.00	24.66	24.11	24.36	209,596
23 Apr 19	24.36143 -0.14	24.54	23.86	24.36	214,554
18 Apr 19	24.50063 +0.09	24.54	24.50	24.50	26,419
17 Apr 19	24.41114 +0.00	24.63	23.96	24.41	300,977
16 Apr 19	24.41114 +0.00	24.77	24.11	24.41	116,243
15 Apr 19	24.41114 +0.05	24.73	23.97	24.11	519,265
12 Apr 19	24.36143 -0.25	24.76	23.97	24.61	269,609
11 Apr 19	24.61001 +0.00	24.78	24.36	24.61	176,330
10 Apr 19	24.61001 +0.00	24.78	24.42	24.61	224,192
09 Apr 19	24.61001 +0.00	24.86	24.36	24.61	235,094
08 Apr 19	24.61001 -0.50	25.16	24.36	25.11	146,256
05 Apr 19	25.10718 +0.00	25.16	24.93	25.11	115,442
04 Apr 19	25.10718 +0.25	25.25	24.96	24.96	258,945
03 Apr 19	24.85860 +0.00	25.26	24.38	24.86	322,795
02 Apr 19	24.85860 +0.00	25.06	24.36	24.86	3,133,043
01 Apr 19	24.85860 +0.00	25.14	24.61	24.86	80,650
29 Mar 19	24.85860 -0.20	25.36	24.42	25.11	263,840
28 Mar 19	25.05747 -0.09	25.06	24.91	25.06	148,718
27 Mar 19	25.15093 +0.14	25.15	24.96	25.01	224,872
26 Mar 19	25.00775 -0.10	25.15	24.86	25.11	388,523
25 Mar 19	25.10718 -0.89	26.03	24.86	26.00	196,597
22 Mar 19	26.00209 -0.35	26.52	25.85	26.35	369,064
21 Mar 19	26.35011 +0.00	26.58	25.86	26.35	265,548
20 Mar 19	26.35011 +0.00	26.64	25.95	26.35	146,853
19 Mar 19	26.35011 -0.50	26.75	26.05	26.75	381,876
18 Mar 19	26.84728 +0.50	26.85	26.00	26.35	419,718
15 Mar 19	26.35011 +0.00	26.75	26.22	26.35	560,021
14 Mar 19	26.35011 +0.00	26.80	26.07	26.35	590,155
13 Mar 19	26.35011 +0.60	26.75	25.58	25.75	120,946
12 Mar 19	25.75351 +0.00	26.14	25.54	25.75	440,282
11 Mar 19	25.75351 +0.40	26.14	25.60	25.60	861,017
08 Mar 19	25.35577 +0.00	25.65	25.36	25.36	346,069
07 Mar 19	25.35577 -0.65	25.85	25.16	25.85	1,160,446
06 Mar 19	26.00209 +0.00	26.10	25.95	26.00	312,827
05 Mar 19	26.00209 -0.60	26.72	25.86	26.60	733,024
04 Mar 19	26.59870 +0.00	26.75	26.45	26.60	371,833
01 Mar 19	26.59870 +0.00	26.75	26.35	26.60	267,124
28 Feb 19	26.59870 +0.00	26.75	26.35	26.60	211,672
27 Feb 19	26.59870 -0.15	27.15	26.35	26.75	586,413
26 Feb 19	26.74785 +0.05	27.33	24.86	26.85	820,509
25 Feb 19	26.69813 -0.40	27.29	26.66	27.10	554,440
22 Feb 19	27.09587 +0.00	27.34	26.85	27.10	129,701
21 Feb 19	27.09587 +0.00	27.34	26.90	27.10	268,906
20 Feb 19	27.09587 +0.44	27.41	26.39	26.60	611,228
19 Feb 19	26.65836 -0.19	27.02	26.66	26.85	248,809
18 Feb 19	26.84728 -0.75	28.34	26.62	27.59	1,579,691
15 Feb 19	27.59304 +0.99	27.79	26.75	26.75	617,843
14 Feb 19	26.59870 +0.75	26.75	25.85	25.85	348,078
13 Feb 19	25.85294 +0.00	26.25	25.61	25.85	330,188
12 Feb 19	25.85294 +0.00	26.35	25.46	25.85	386,036
11 Feb 19	25.85294 +0.50	26.34	25.23	25.36	1,048,066
08 Feb 19	25.35577 +0.00	25.46	25.19	25.36	747,086
07 Feb 19	25.35577 -1.80	25.85	25.03	25.36	1,826,310
06 Feb 19	27.15785 -0.15	27.16	26.82	27.16	90,699
05 Feb 19	27.30679 -0.74	27.81	26.95	27.81	175,873
04 Feb 19	28.05153 -0.37	28.29	27.80	28.29	175,199
01 Feb 19	28.42389 -0.02	28.42	28.14	28.42	201,223
31 Jan 19	28.44871 +0.00	28.45	28.15	28.45	177,377
30 Jan 19	28.44871 +0.38	28.62	27.90	28.10	391,293
29 Jan 19	28.06553 +0.01	28.07	27.31	28.05	1,368,287
28 Jan 19	28.05153 +0.25	31.77	27.90	30.78	3,323,726
25 Jan 19	27.80338 +0.05	27.80	27.65	27.75	768,133
24 Jan 19	27.75363 -0.30	28.00	27.30	28.00	404,445
23 Jan 19	28.05153 +0.00	28.25	27.80	28.05	504,719
22 Jan 19	28.05153 -0.99	28.80	27.56	28.80	523,095
21 Jan 19	29.04450 +0.50	29.79	28.35	28.55	910,017
18 Jan 19	28.54801 +1.24	29.59	27.06	27.31	693,040
17 Jan 19	27.30679 -1.44	28.77	26.91	28.75	234,521
16 Jan 19	28.74661 +1.24	29.29	26.50	27.51	542,418
15 Jan 19	27.50539 +0.45	28.65	26.99	27.21	327,373
14 Jan 19	27.05855 -0.25	27.31	22.98	25.32	1,665,997
11 Jan 19	27.30679 -0.25	28.50	26.99	27.56	438,348
10 Jan 19	27.55514 -0.20	28.00	26.46	27.75	268,064
09 Jan 19	27.75363 +1.44	28.29	26.12	26.31	784,893
08 Jan 19	26.31382 +0.50	26.31	25.47	25.82	297,917
07 Jan 19	25.81743 -0.74	26.91	25.82	26.56	495,818
04 Jan 19	26.56206 -0.50	26.81	25.82	26.81	295,293
03 Jan 19	27.05855 +0.25	27.70	26.41	26.81	219,506
02 Jan 19	26.81031 +0.50	28.30	25.83	26.31	661,497
31 Dec 18	26.31382 +0.50	26.31	25.62	25.82	102,073
28 Dec 18	25.81743 +1.24	25.82	24.43	24.58	315,416
27 Dec 18	24.57611 -0.99	25.32	23.89	25.32	219,657
24 Dec 18	25.56909 +0.00	25.81	24.99	25.57	30,504
21 Dec 18	25.56909 -0.25	25.81	24.82	25.81	140,798
20 Dec 18	25.81743 -0.25	26.81	25.32	26.07	103,244
19 Dec 18	26.06557 -0.25	26.62	25.51	26.31	48,986
18 Dec 18	26.31382 +0.50	26.80	25.52	25.82	180,332
17 Dec 18	25.81743 -0.01	26.02	25.48	25.82	66,434
14 Dec 18	25.82726 -0.49	26.81	25.83	26.31	103,042
13 Dec 18	26.31382 +0.00	26.76	25.89	26.31	71,187
12 Dec 18	26.31382 +0.74	26.76	25.72	25.72	183,648
11 Dec 18	25.56909 +0.00	25.82	25.33	25.57	121,863
10 Dec 18	25.56909 +0.25	27.17	25.32	26.31	220,456
07 Dec 18	25.32084 -0.60	26.02	25.08	25.92	102,698
06 Dec 18	25.91663 +0.01	26.12	25.37	25.92	57,956
05 Dec 18	25.90322 -0.19	25.90	24.95	25.67	169,926
04 Dec 18	26.09517 +0.43	26.12	26.10	26.10	14,177
03 Dec 18	25.66839 +0.00	26.21	25.03	25.67	50,880
30 Nov 18	25.66839 +0.00	26.21	25.03	25.67	71,668
29 Nov 18	25.66839 -0.50	26.21	25.03	26.16	147,133
28 Nov 18	26.16487 +0.50	26.81	25.97	25.97	116,670
27 Nov 18	25.66839 +0.00	26.51	25.58	25.67	37,050
26 Nov 18	25.66839 -0.15	26.07	25.28	25.82	102,875
23 Nov 18	25.81743 +0.00	26.07	25.09	25.82	101,906
22 Nov 18	25.81743 -0.50	26.75	24.82	26.31	192,130
21 Nov 18	26.31382 +1.99	26.81	23.83	24.33	898,070
20 Nov 18	24.32787 -0.99	25.62	23.83	25.32	348,065
19 Nov 18	25.32084 +2.23	25.81	24.32	24.32	304,764
16 Nov 18	23.08665 +0.40	23.52	22.43	22.69	110,709
15 Nov 18	22.68946 -0.30	23.09	22.39	22.99	125,108
14 Nov 18	22.98736 -0.84	23.38	21.95	23.38	642,450
13 Nov 18	23.83138 -0.25	24.23	23.33	24.08	274,760
12 Nov 18	24.07973 -0.25	24.30	23.83	24.30	200,608
09 Nov 18	24.32787 -0.50	24.77	24.08	24.77	109,541
08 Nov 18	24.82436 +0.00	25.00	24.43	24.82	68,089
07 Nov 18	24.82436 +0.50	25.32	23.94	24.33	292,983
06 Nov 18	24.32787 -0.50	24.82	23.97	24.82	328,981
05 Nov 18	24.82436 +0.00	25.22	24.34	24.82	220,456
02 Nov 18	24.82436 +0.15	25.31	24.58	25.07	84,523
01 Nov 18	24.67551 -0.15	24.68	24.68	24.68	20,581
31 Oct 18	24.82436 +0.00	24.82	24.35	24.82	128,972
30 Oct 18	24.82436 +0.00	25.16	24.58	24.82	39,491
29 Oct 18	24.82436 +0.00	25.19	24.61	24.82	358,801
26 Oct 18	24.82436 +0.00	25.06	24.33	24.58	51,984
25 Oct 18	24.82436 -0.74	25.08	24.02	25.08	366,383
24 Oct 18	25.56909 -0.25	25.77	25.08	25.77	73,751
23 Oct 18	25.81743 -0.74	26.42	25.32	26.42	145,786
22 Oct 18	26.56206 +0.06	26.76	26.42	26.56	32,068
19 Oct 18	26.50497 -0.06	26.50	26.46	26.50	21,887
18 Oct 18	26.56206 -0.25	26.81	26.31	26.81	91,447
17 Oct 18	26.81031 +0.99	27.21	26.30	26.30	143,448
16 Oct 18	25.81743 +0.25	26.31	25.33	25.57	116,040
15 Oct 18	25.56909 +0.00	25.82	25.19	25.57	176,072
12 Oct 18	25.56909 +0.89	26.26	24.23	24.68	327,512
11 Oct 18	24.67551 -1.14	25.82	23.83	25.67	619,436
10 Oct 18	25.81743 -0.50	26.31	25.42	26.31	136,440
09 Oct 18	26.31382 -0.50	27.16	25.82	26.81	118,175
08 Oct 18	26.81031 -0.74	27.31	25.93	27.31	288,003
05 Oct 18	27.55514 -0.74	28.42	26.81	28.30	279,062
04 Oct 18	28.29977 +0.74	28.50	27.53	27.56	121,738
03 Oct 18	27.55514 -1.99	29.56	27.53	29.54	361,389
02 Oct 18	29.54108 -0.25	29.98	29.29	29.79	271,637
01 Oct 18	29.78923 -1.24	31.07	29.44	30.53	731,636
28 Sep 18	31.03054 +1.74	31.28	28.30	30.04	773,897
27 Sep 18	29.29284 +2.98	29.79	27.08	27.31	674,773
26 Sep 18	26.31382 +0.00	26.75	26.15	26.31	36,508
25 Sep 18	26.31382 +0.00	26.76	26.02	26.31	80,994
24 Sep 18	26.31382 -0.10	26.46	26.12	26.31	62,230
21 Sep 18	26.41322 +0.00	26.61	26.15	26.41	170,165
20 Sep 18	26.41322 +0.10	27.18	26.16	26.31	241,268
19 Sep 18	26.31382 +0.74	26.71	25.57	25.57	535,321
18 Sep 18	25.56909 -0.74	26.45	25.42	26.31	321,441
17 Sep 18	26.31382 -1.19	27.43	25.82	27.43	345,284
14 Sep 18	27.50539 -0.15	27.51	27.31	27.51	61,449
13 Sep 18	27.65434 +0.00	27.80	27.31	27.65	97,016
12 Sep 18	27.65434 -0.10	27.80	27.31	27.75	153,929
11 Sep 18	27.75363 +0.00	27.84	27.11	27.84	561,724
10 Sep 18	27.75363 -0.45	28.25	26.81	28.20	286,231
07 Sep 18	28.20047 -1.19	29.49	27.80	29.39	261,620
06 Sep 18	29.39204 +0.10	29.62	28.81	29.29	138,629
05 Sep 18	29.29284 +0.00	29.67	28.80	29.29	112,754
04 Sep 18	29.29284 -0.40	30.43	28.80	29.29	415,860
03 Sep 18	29.68993 -1.49	31.18	29.69	30.68	390,215
31 Aug 18	31.17939 +0.65	31.68	30.78	30.78	460,348
30 Aug 18	30.53396 -0.50	31.22	30.29	31.03	349,550
29 Aug 18	31.03054 +0.25	31.77	30.56	30.93	651,733
28 Aug 18	30.78220 +1.14	31.38	29.40	29.64	2,096,791
24 Aug 18	29.64028 +1.59	30.04	28.25	28.25	1,477,390
23 Aug 18	28.05153 +0.55	28.28	27.57	27.57	184,718
22 Aug 18	27.50539 -1.04	28.98	27.35	28.80	427,061
21 Aug 18	28.54801 +0.40	29.49	28.40	28.45	826,730
20 Aug 18	28.15092 +3.82	28.30	25.32	25.32	2,218,134
17 Aug 18	24.32787 -0.74	24.82	23.99	24.82	425,970
16 Aug 18	25.07260 +0.10	25.07	24.82	24.97	183,939
15 Aug 18	24.97340 -0.35	25.30	24.82	25.30	248,515
14 Aug 18	25.32084 -0.50	25.67	24.95	25.67	273,119
13 Aug 18	25.81743 -0.65	26.80	25.48	26.46	229,829
10 Aug 18	26.46276 +0.00	26.80	26.12	26.46	137,750
09 Aug 18	26.46276 -0.25	26.81	26.13	26.71	100,168
08 Aug 18	26.71101 +0.25	26.79	26.25	26.46	83,380
07 Aug 18	26.46276 -0.60	27.34	26.16	27.06	166,906
06 Aug 18	27.05855 +0.00	27.51	26.41	27.06	187,898
03 Aug 18	27.05855 +0.45	27.11	26.12	26.61	329,406
02 Aug 18	26.61171 -0.94	27.44	26.15	27.44	201,325
01 Aug 18	27.55514 -0.74	28.10	27.43	28.10	169,709
31 Jul 18	28.29977 +0.00	28.60	28.05	28.30	203,386
30 Jul 18	28.29977 -0.25	28.80	27.81	28.55	173,785
27 Jul 18	28.54801 +0.00	28.99	28.35	28.55	463,259
26 Jul 18	28.54801 +0.00	29.14	27.81	28.55	101,648
25 Jul 18	28.54801 -0.15	29.09	27.42	28.70	426,346
24 Jul 18	28.69706 +0.50	29.09	27.95	28.20	404,660
23 Jul 18	28.20047 +0.50	29.29	27.80	28.55	821,861
20 Jul 18	27.70398 +0.00	28.09	27.66	27.70	291,049
19 Jul 18	27.70398 +0.25	28.00	27.41	27.46	566,638
18 Jul 18	27.45574 +0.65	27.70	26.81	26.81	768,987
17 Jul 18	26.81031 -0.25	27.31	26.44	27.06	3,270,079
16 Jul 18	27.05855 +0.74	27.31	26.42	26.42	486,796
13 Jul 18	26.31382 +0.00	26.71	25.94	26.31	284,401
12 Jul 18	26.31382 -0.50	27.06	26.07	26.81	351,273
11 Jul 18	26.81031 +0.25	27.31	26.31	26.56	533,897
10 Jul 18	26.56206 -0.50	27.16	26.31	27.06	743,062
09 Jul 18	27.05855 -0.12	27.31	26.44	27.21	513,448
06 Jul 18	27.18267 +0.62	27.18	26.46	26.56	912,539
05 Jul 18	26.56206 -0.65	27.29	26.08	27.21	2,370,116
04 Jul 18	27.20750 -0.10	27.41	26.10	27.31	834,410
03 Jul 18	27.30679 +3.23	27.80	23.86	24.08	3,111,040
02 Jul 18	24.07973 +0.50	24.64	22.84	23.83	448,187
29 Jun 18	23.58314 +0.74	23.83	22.84	23.33	226,227
28 Jun 18	22.83841 -0.40	23.53	22.84	23.24	93,724
27 Jun 18	23.23570 +0.00	23.43	22.85	23.24	66,287
26 Jun 18	23.23570 -0.10	23.33	22.85	23.33	21,682
25 Jun 18	23.33490 -0.25	23.56	22.85	23.56	91,406
22 Jun 18	23.58314 +0.00	23.58	23.33	23.58	119,177
21 Jun 18	23.58314 +0.25	24.82	23.04	23.33	595,597
20 Jun 18	23.33490 +1.24	23.82	21.86	22.09	280,971
19 Jun 18	22.09368 -0.50	22.44	21.65	22.44	221,683
18 Jun 18	22.59017 -0.15	23.13	22.14	22.74	160,069
15 Jun 18	22.73911 +0.00	22.90	22.44	22.74	267,479
14 Jun 18	22.73911 -1.09	23.38	22.44	23.38	170,188
13 Jun 18	23.83138 -0.25	24.58	23.34	24.08	216,491
12 Jun 18	24.07973 +0.99	24.73	22.96	23.09	172,627
11 Jun 18	23.08665 +0.25	23.33	22.50	22.84	293,208
08 Jun 18	22.83841 +0.50	23.09	22.13	22.34	178,116
07 Jun 18	22.34202 -0.69	23.03	21.85	23.03	458,580
06 Jun 18	23.03700 -0.05	23.21	22.85	23.09	186,735
05 Jun 18	23.08665 +0.00	23.21	22.84	23.09	320,468
04 Jun 18	23.08665 -1.49	24.58	22.86	24.58	587,295
01 Jun 18	24.57611 +0.00	24.60	24.33	24.58	109,236
31 May 18	24.57611 -0.50	25.19	24.33	25.07	182,472
30 May 18	25.07260 -1.24	27.01	24.82	27.01	853,266
29 May 18	26.31382 -0.25	26.81	25.82	26.56	177,949
25 May 18	26.56206 +0.25	26.81	25.82	26.31	205,330
24 May 18	26.31382 -0.25	26.44	25.92	26.44	283,902
23 May 18	26.56206 -0.50	27.11	26.31	27.06	322,636
22 May 18	27.05855 -0.10	27.65	26.91	27.16	1,001,979
21 May 18	27.15785 +0.25	28.05	26.74	26.91	829,769
18 May 18	26.90960 +0.60	27.21	26.31	26.31	1,124,612
17 May 18	26.31382 +0.00	26.81	26.13	26.31	269,344
16 May 18	26.31382 +0.00	26.76	26.12	26.31	197,601
15 May 18	26.31382 +0.50	26.76	25.97	25.97	700,733
14 May 18	25.81743 -0.15	27.10	25.57	25.97	851,368
11 May 18	25.96628 +0.89	26.31	24.02	24.82	1,118,987
10 May 18	25.07260 -0.70	26.71	24.82	25.67	588,183
09 May 18	25.76768 +1.94	26.79	23.29	23.83	1,427,362
08 May 18	23.83138 +0.50	24.08	23.19	23.33	53,639
04 May 18	23.33490 +0.55	23.83	22.59	22.79	380,398
03 May 18	22.78876 +0.35	23.04	22.24	22.44	126,995
02 May 18	22.44122 +0.30	22.84	22.00	22.24	147,654
01 May 18	22.14333 +1.04	23.24	20.85	22.34	767,899
30 Apr 18	21.10070 -0.55	21.65	20.86	21.65	247,823
27 Apr 18	21.64684 +0.00	21.75	21.15	21.65	278,306
26 Apr 18	21.64684 +0.00	21.99	21.27	21.65	15,565
25 Apr 18	21.64684 -0.20	21.85	21.15	21.85	214,362
24 Apr 18	21.84543 +0.00	21.85	21.63	21.85	124,537
23 Apr 18	21.84543 +0.45	22.18	21.51	21.60	205,213
20 Apr 18	21.39860 +0.30	21.85	20.86	21.10	208,683
19 Apr 18	21.10070 +0.00	21.20	20.85	21.10	46,546
18 Apr 18	21.10070 -0.25	21.79	20.85	21.35	800,677
17 Apr 18	21.34895 +0.00	21.55	21.15	21.35	351,434
16 Apr 18	21.34895 +0.35	21.72	20.85	21.00	120,430
13 Apr 18	21.00141 -0.35	21.15	20.60	21.15	335,862
12 Apr 18	21.34895 +0.00	21.73	20.85	21.35	66,436
11 Apr 18	21.34895 -0.60	21.74	20.95	21.74	206,280
10 Apr 18	21.94473 +0.00	21.94	21.56	21.94	91,535
09 Apr 18	21.94473 +0.10	22.14	21.48	21.85	185,404
06 Apr 18	21.84543 -0.15	21.85	21.48	21.85	232,816
05 Apr 18	21.99438 -0.45	22.35	21.48	22.35	129,015
04 Apr 18	22.44122 +0.00	22.44	22.07	22.44	131,859
03 Apr 18	22.44122 +0.10	22.64	21.90	22.34	120,577
29 Mar 18	22.34202 +0.99	22.71	21.15	21.35	430,563
28 Mar 18	21.34895 -0.50	21.85	20.85	21.85	444,541
27 Mar 18	21.84543 +0.99	22.24	20.46	20.85	450,853
26 Mar 18	20.85246 +1.24	21.35	19.66	19.66	380,799
23 Mar 18	19.61124 +0.00	20.36	19.36	19.61	616,273
22 Mar 18	19.61124 -1.49	20.91	19.39	20.91	1,186,019
21 Mar 18	21.10070 -0.60	21.72	20.85	21.70	358,006
20 Mar 18	21.69649 -0.30	21.85	21.65	21.85	192,608
19 Mar 18	21.99438 +0.00	22.03	21.60	21.99	231,823
16 Mar 18	21.99438 -0.10	22.14	21.81	22.09	120,841
15 Mar 18	22.09368 +0.10	22.17	21.91	21.99	171,185
14 Mar 18	21.99438 -0.10	22.34	21.55	22.09	280,407
13 Mar 18	22.09368 +0.50	22.19	21.70	21.70	108,989
12 Mar 18	21.59719 -0.25	22.34	21.35	22.34	1,085,304
09 Mar 18	21.84543 -0.30	22.04	21.70	22.04	198,408
08 Mar 18	22.14333 -0.45	22.54	21.36	22.54	821,703
07 Mar 18	22.59017 +0.00	22.69	22.34	22.59	181,383
06 Mar 18	22.59017 -0.10	22.90	22.41	22.69	170,585
05 Mar 18	22.68946 -0.40	23.12	22.41	23.09	161,363
02 Mar 18	23.08665 +0.00	23.14	22.84	23.09	131,225
01 Mar 18	23.08665 -0.35	23.61	22.84	23.43	219,232
28 Feb 18	23.43419 +0.00	23.67	23.10	23.43	135,527
27 Feb 18	23.43419 +0.10	23.71	23.13	23.33	218,282
26 Feb 18	23.33490 +0.10	23.82	23.21	23.24	229,630
23 Feb 18	23.23570 +0.00	23.61	23.16	23.24	88,433
22 Feb 18	23.23570 +0.00	23.61	22.84	23.24	142,147
21 Feb 18	23.23570 -0.20	23.43	22.96	23.43	206,696
20 Feb 18	23.43419 -0.15	23.83	23.39	23.58	188,871
19 Feb 18	23.58314 -0.40	24.02	23.43	23.98	160,665
16 Feb 18	23.98033 +0.00	24.03	23.81	23.98	79,104
15 Feb 18	23.98033 +0.15	24.32	23.70	23.83	286,189
14 Feb 18	23.83138 +0.50	23.83	23.73	23.73	63,472
13 Feb 18	23.33490 +0.69	23.33	22.82	22.82	343,356
12 Feb 18	22.63991 +0.05	22.83	22.34	22.59	572,857
09 Feb 18	22.59017 -0.99	23.45	21.41	23.45	903,411
08 Feb 18	23.58314 -0.15	23.75	23.33	23.73	132,001
07 Feb 18	23.73209 +0.50	23.83	23.12	23.24	498,878
06 Feb 18	23.23570 -0.89	23.83	22.84	23.83	468,192
05 Feb 18	24.12927 -0.65	25.06	23.81	24.77	440,939
02 Feb 18	24.77471 -0.42	25.22	24.33	25.02	261,340
01 Feb 18	25.19176 +0.12	25.20	25.19	25.19	52,187
31 Jan 18	25.07260 -0.50	25.57	24.82	25.57	163,306
30 Jan 18	25.56909 -0.25	25.94	25.32	25.82	507,041
29 Jan 18	25.81743 +0.00	26.12	25.59	25.82	244,255
26 Jan 18	25.81743 -0.15	26.09	25.41	25.97	336,748
25 Jan 18	25.96628 -0.10	26.12	25.82	26.07	203,601
24 Jan 18	26.06557 -0.70	26.76	25.83	26.76	563,091
23 Jan 18	26.76066 +0.10	26.81	26.52	26.66	289,163
22 Jan 18	26.66146 -0.40	27.31	26.46	27.06	723,472
19 Jan 18	27.05855 +0.74	27.31	26.71	26.71	793,826
18 Jan 18	26.31382 -0.40	27.01	25.83	26.81	437,668
17 Jan 18	26.71101 -0.15	27.05	26.69	26.86	130,190
16 Jan 18	26.85995 -0.05	27.31	26.46	26.91	926,146
15 Jan 18	26.90960 +0.35	27.25	26.49	26.56	1,018,161
12 Jan 18	26.56206 +1.59	26.76	24.92	24.97	2,209,271
11 Jan 18	24.97340 +0.40	25.32	24.33	24.58	564,556
10 Jan 18	24.57611 -0.50	25.22	24.33	25.07	460,550
09 Jan 18	25.07260 +0.00	25.71	24.87	25.07	730,855
08 Jan 18	25.07260 +0.99	25.38	23.83	24.08	2,085,869
05 Jan 18	24.07973 +0.15	24.08	23.83	23.93	361,966
04 Jan 18	23.93068 +0.10	24.23	23.34	23.83	339,769
03 Jan 18	23.83138 -1.74	25.61	23.53	25.57	950,044
02 Jan 18	25.56909 -0.62	26.51	25.32	26.07	205,897
29 Dec 17	26.18970 +0.37	26.51	25.82	25.82	96,179
28 Dec 17	25.81743 +0.00	26.29	25.52	25.82	78,842
27 Dec 17	25.81743 +0.25	26.29	25.52	25.57	122,190
22 Dec 17	25.56909 +0.00	25.82	25.49	25.57	98,810
21 Dec 17	25.56909 +0.50	25.82	25.07	25.44	180,526
20 Dec 17	25.07260 -0.25	25.67	24.82	25.32	329,781
19 Dec 17	25.32084 -1.74	27.36	24.20	27.06	903,176
18 Dec 17	27.05855 +0.25	27.36	26.07	26.81	101,407
15 Dec 17	26.81031 +0.00	27.01	25.82	26.81	177,621
14 Dec 17	26.81031 -0.50	27.68	26.07	27.31	103,064
13 Dec 17	27.30679 +1.99	27.38	25.32	25.32	234,752
12 Dec 17	25.32084 -0.87	26.02	24.82	26.02	383,776
11 Dec 17	26.18970 +0.00	26.38	25.35	26.19	247,251
08 Dec 17	26.18970 +0.12	26.69	26.07	26.07	58,983
07 Dec 17	26.06557 -1.74	28.24	25.82	27.80	340,775
06 Dec 17	27.80338 -1.24	29.14	27.51	29.04	121,630
05 Dec 17	29.04450 +0.00	29.19	28.39	29.04	36,675
04 Dec 17	29.04450 +0.50	29.48	28.15	29.04	214,793
01 Dec 17	28.54801 +0.00	29.48	28.30	28.55	116,287
30 Nov 17	28.54801 -0.50	28.80	28.40	28.55	120,860
29 Nov 17	29.04450 +0.50	29.54	28.49	28.55	110,596
28 Nov 17	28.54801 +0.25	28.80	28.13	28.30	52,397
27 Nov 17	28.29977 -0.25	29.39	27.99	28.55	230,762
24 Nov 17	28.54801 -0.99	29.59	28.00	29.54	349,875
23 Nov 17	29.54108 +1.49	29.79	27.80	28.05	612,577
22 Nov 17	28.05153 -1.49	30.16	27.80	29.54	741,150
21 Nov 17	29.54108 +1.99	29.78	27.64	27.64	939,955
20 Nov 17	27.55514 +1.74	27.85	25.82	25.82	599,072
17 Nov 17	25.81743 +0.25	26.31	25.48	25.57	989,802
16 Nov 17	25.56909 -0.50	26.31	25.20	26.07	1,288,021
15 Nov 17	26.06557 +2.98	26.31	23.33	23.33	3,861,249
14 Nov 17	23.08665 -0.50	23.83	22.54	23.58	594,451
13 Nov 17	23.58314 +0.00	23.83	23.33	23.58	720,415
10 Nov 17	23.58314 +0.25	23.83	22.84	23.33	444,483
09 Nov 17	23.33490 +1.24	23.83	20.92	22.09	890,930
08 Nov 17	22.09368 +0.99	22.24	21.15	21.15	409,270
07 Nov 17	21.10070 +0.00	21.25	20.36	21.10	1,211,102
06 Nov 17	21.10070 -1.49	22.63	20.05	22.59	1,004,206
03 Nov 17	22.59017 +0.00	22.65	22.34	22.59	316,357
02 Nov 17	22.59017 +0.00	22.84	22.44	22.59	229,212
01 Nov 17	22.59017 -0.74	23.43	22.34	23.33	339,269
31 Oct 17	23.33490 -0.62	24.13	22.84	23.96	286,141
30 Oct 17	23.95560 +0.00	24.33	23.67	23.96	191,590
27 Oct 17	23.95560 +0.25	24.23	23.58	23.71	210,861
26 Oct 17	23.70726 +0.37	24.07	23.19	23.33	198,593
25 Oct 17	23.33490 +0.00	23.83	23.02	23.33	325,619
24 Oct 17	23.33490 -0.87	24.23	22.84	24.20	661,491
23 Oct 17	24.20385 -0.25	24.58	23.83	24.45	396,163
20 Oct 17	24.45199 +0.25	24.82	23.83	24.20	280,932
19 Oct 17	24.20385 +0.00	24.82	23.83	24.20	127,461
18 Oct 17	24.20385 +0.37	24.23	23.33	23.83	400,531
17 Oct 17	23.83138 -0.25	24.02	23.45	24.02	202,014
16 Oct 17	24.07973 -0.99	25.05	23.45	25.05	294,527
13 Oct 17	25.07260 +0.00	25.82	24.82	25.32	263,712
12 Oct 17	25.07260 -0.25	25.50	24.82	25.32	235,185
11 Oct 17	25.32084 +0.00	25.62	24.88	25.32	488,505
10 Oct 17	25.32084 +0.99	25.72	24.33	24.33	741,740
09 Oct 17	24.32787 +0.00	24.82	23.93	24.33	675,778
06 Oct 17	24.32787 -0.25	24.72	23.94	24.58	136,158
05 Oct 17	24.57611 +1.24	25.52	23.60	23.60	690,433
04 Oct 17	23.33490 -0.62	24.07	22.91	23.96	687,263
03 Oct 17	23.95560 -0.12	24.33	22.50	24.08	1,490,054
02 Oct 17	24.07973 -0.50	24.58	23.33	24.58	785,421
29 Sep 17	24.57611 -1.37	26.02	24.33	25.94	846,088
28 Sep 17	25.94155 -0.12	26.16	24.82	26.07	686,741
27 Sep 17	26.06557 -0.74	26.81	25.86	26.81	459,475
26 Sep 17	26.81031 +0.00	27.31	26.31	26.81	105,741
25 Sep 17	26.81031 -0.74	27.80	26.31	27.56	481,717
22 Sep 17	27.55514 +0.00	27.80	27.31	27.56	134,637
21 Sep 17	27.55514 +0.00	27.80	26.91	27.56	342,205
20 Sep 17	27.55514 -0.50	28.29	27.36	28.05	268,623
19 Sep 17	28.05153 +0.00	28.30	27.80	28.05	319,000
18 Sep 17	28.05153 +0.00	28.10	27.94	28.05	101,371
15 Sep 17	28.05153 +0.00	28.14	27.94	28.05	132,944
14 Sep 17	28.05153 +0.00	28.24	27.95	28.05	256,384
13 Sep 17	28.05153 +0.00	28.22	27.94	28.05	157,261
12 Sep 17	28.05153 +0.00	28.80	27.80	28.05	299,212
11 Sep 17	28.05153 +0.00	28.30	27.01	28.05	683,874
08 Sep 17	28.05153 -0.62	28.80	27.80	28.67	456,379
07 Sep 17	28.67213 -0.12	29.18	27.80	28.80	370,319
06 Sep 17	28.79626 -0.74	29.79	28.80	29.54	396,685
05 Sep 17	29.54108 +0.50	29.62	28.80	29.04	621,904
04 Sep 17	29.04450 +0.74	30.09	28.03	29.04	1,569,115
01 Sep 17	28.29977 +0.74	28.80	27.79	27.79	1,166,108
31 Aug 17	27.55514 -0.74	28.65	27.31	28.30	541,027
30 Aug 17	28.29977 +1.12	28.65	27.20	27.20	1,588,020
29 Aug 17	27.18267 +0.87	27.31	25.97	26.31	2,514,168
25 Aug 17	26.31382 +0.25	26.48	26.02	26.07	289,962
24 Aug 17	26.06557 -0.25	26.46	25.94	26.31	650,730
23 Aug 17	26.31382 -0.74	26.91	25.97	26.91	407,853
22 Aug 17	27.05855 +0.00	27.31	26.81	27.06	159,341
21 Aug 17	27.05855 -0.50	27.67	26.34	27.56	798,937
18 Aug 17	27.55514 -1.24	28.60	26.91	28.60	1,388,839
17 Aug 17	28.79626 +0.62	29.13	28.30	28.80	577,105
16 Aug 17	28.17565 -0.74	28.85	27.80	28.85	211,524
15 Aug 17	28.92038 -0.25	29.29	28.30	29.17	267,858
14 Aug 17	29.16862 -0.12	29.65	28.67	29.29	174,881
11 Aug 17	29.29284 +0.00	29.67	28.80	29.54	151,310
10 Aug 17	29.29284 +0.00	29.54	29.11	29.29	59,324
09 Aug 17	29.29284 +0.00	29.64	29.04	29.29	130,593
08 Aug 17	29.29284 +0.37	29.79	28.55	28.92	365,461
07 Aug 17	28.92038 +0.12	29.09	28.49	28.80	107,324
04 Aug 17	28.79626 -0.50	29.14	28.37	29.14	188,718
03 Aug 17	29.29284 +0.00	29.29	28.80	29.29	211,956
02 Aug 17	29.29284 -0.25	29.67	28.80	29.54	165,897
01 Aug 17	29.54108 -0.12	29.69	29.29	29.67	120,161
31 Jul 17	29.66511 -0.37	30.01	29.56	30.01	80,167
28 Jul 17	30.03747 +0.00	30.08	29.79	30.04	198,283
27 Jul 17	30.03747 +0.25	30.12	29.63	29.79	465,161
26 Jul 17	29.78923 +0.12	30.04	29.55	29.67	384,604
25 Jul 17	29.66511 +0.00	29.99	29.54	29.67	331,561
24 Jul 17	29.66511 -0.37	30.28	29.22	30.04	471,440
21 Jul 17	30.03747 -0.74	31.00	29.90	30.78	378,070
20 Jul 17	30.78220 +0.74	31.61	30.04	30.04	546,007
19 Jul 17	30.03747 -1.49	31.33	29.88	31.33	554,071
18 Jul 17	31.52693 -0.99	32.43	31.38	32.43	340,821
17 Jul 17	32.51991 -0.87	33.76	32.40	33.39	448,710
14 Jul 17	33.38876 +0.37	33.66	32.99	33.02	131,312
13 Jul 17	33.01649 -0.50	33.64	32.27	33.51	260,896
12 Jul 17	33.51288 -0.99	34.77	33.34	34.51	269,401
11 Jul 17	34.50595 -0.50	35.35	34.13	35.00	320,143
10 Jul 17	35.00234 +0.50	35.75	34.58	34.58	559,553
07 Jul 17	34.50595 +0.25	35.15	33.76	34.51	401,084
06 Jul 17	34.25761 +0.50	34.74	33.51	33.76	423,064
05 Jul 17	33.76113 +0.99	34.26	33.17	33.17	373,087
04 Jul 17	32.76825 +0.00	33.17	32.57	32.77	268,479
03 Jul 17	32.76825 -0.50	33.41	31.33	33.26	1,263,574
30 Jun 17	33.26464 -0.62	34.16	32.82	33.89	716,117
29 Jun 17	33.88525 -0.62	35.25	33.89	34.51	532,525
28 Jun 17	34.50595 -1.37	35.58	31.78	35.50	1,835,519
27 Jun 17	35.87120 +0.50	36.24	35.22	35.37	657,305
26 Jun 17	35.37471 -0.37	36.62	34.61	35.75	666,032
23 Jun 17	35.74708 +1.12	36.64	34.80	34.80	1,145,636
22 Jun 17	34.63008 +0.87	36.74	33.28	33.76	1,544,757
21 Jun 17	33.76113 +0.50	34.75	33.22	33.26	502,801
20 Jun 17	33.26464 +0.25	33.76	32.77	33.02	651,216
19 Jun 17	33.01649 +0.74	33.76	32.37	32.37	1,268,789
16 Jun 17	32.27166 +1.24	32.60	30.78	31.03	821,245
15 Jun 17	31.03054 -1.49	33.02	30.87	32.52	864,201
14 Jun 17	32.51991 +1.49	33.26	31.28	31.28	1,292,247
13 Jun 17	31.03054 +0.25	31.28	30.48	30.78	1,068,861
12 Jun 17	30.78220 +0.74	31.28	30.09	30.09	625,967
09 Jun 17	30.03747 -0.25	30.78	28.98	30.29	582,513
08 Jun 17	30.28572 +0.74	30.78	28.80	29.54	1,681,798
07 Jun 17	29.54108 +3.10	29.79	26.61	26.69	3,012,816
06 Jun 17	26.43794 -0.12	26.66	25.94	26.56	105,864
05 Jun 17	26.56206 -0.25	27.13	26.31	26.81	63,206
02 Jun 17	26.81031 +0.00	27.13	26.31	26.81	164,130
01 Jun 17	26.81031 -0.87	27.60	26.49	27.60	315,651
31 May 17	27.67926 -0.12	27.80	27.56	27.80	180,924
30 May 17	27.80338 -0.12	28.29	27.56	27.93	243,095
26 May 17	27.92740 +0.00	28.28	27.56	27.93	174,604
25 May 17	27.92740 +0.99	28.20	26.59	26.93	380,103
24 May 17	26.93443 +0.87	27.14	25.82	26.07	344,735
23 May 17	26.06557 -1.37	27.56	25.82	27.43	352,105
22 May 17	27.43101 -0.25	27.72	27.07	27.68	256,733
19 May 17	27.67926 +0.12	27.96	27.14	27.56	227,412
18 May 17	27.55514 +0.00	28.00	27.14	27.56	149,768
17 May 17	27.55514 -0.50	28.15	27.06	28.05	264,519
16 May 17	28.05153 +0.00	28.49	27.31	28.05	165,329
15 May 17	28.05153 -0.25	28.70	27.34	28.30	69,534
12 May 17	28.29977 -0.25	28.80	27.80	28.55	142,209
11 May 17	28.54801 -0.74	29.43	27.80	29.29	254,348
10 May 17	29.29284 -0.50	29.44	28.80	29.44	180,357
09 May 17	29.78923 -0.25	30.19	29.39	30.04	345,863
08 May 17	30.03747 +0.00	30.14	29.79	29.79	371,045
05 May 17	30.03747 -0.50	30.48	29.79	30.48	248,561
04 May 17	30.53396 -0.12	30.78	30.29	30.66	709,907
03 May 17	30.65808 +1.12	30.78	29.69	29.69	1,601,220
02 May 17	29.54108 -0.37	30.01	29.29	29.91	564,103
28 Apr 17	29.91335 +2.11	30.29	28.80	28.80	2,532,161
27 Apr 17	27.80338 -0.74	28.57	27.58	28.55	425,058
26 Apr 17	28.54801 +1.24	28.60	27.36	27.36	489,782
25 Apr 17	27.30679 +0.00	27.68	27.14	27.31	146,541
24 Apr 17	27.30679 +0.00	28.50	26.88	27.31	452,137
21 Apr 17	27.30679 +0.99	27.47	25.82	26.31	329,016
20 Apr 17	26.31382 -0.99	27.68	26.03	27.31	284,830
19 Apr 17	27.30679 +0.25	27.31	26.81	27.06	275,440
18 Apr 17	27.05855 +0.50	27.31	26.47	26.56	959,175
13 Apr 17	26.56206 -0.25	26.81	26.41	26.41	567,578
12 Apr 17	26.81031 +0.25	27.16	25.82	26.56	438,418
11 Apr 17	26.56206 -0.74	27.31	25.82	27.31	604,318
10 Apr 17	27.30659 +0.00	27.31	26.29	27.31	299,934
07 Apr 17	27.30679 -0.99	28.42	26.62	28.30	695,599
06 Apr 17	28.29977 +0.50	28.80	27.91	27.91	563,366
05 Apr 17	27.80338 +0.00	28.85	27.31	27.80	570,762
04 Apr 17	27.80338 +0.00	28.52	26.81	27.80	285,902
03 Apr 17	27.80338 +0.00	28.52	26.92	27.80	309,767
31 Mar 17	27.80338 +0.00	28.80	26.81	27.80	472,492
30 Mar 17	27.80338 +0.50	28.71	27.02	27.31	496,803
29 Mar 17	27.30679 +0.99	27.62	26.21	26.31	1,636,126
28 Mar 17	26.31382 -0.74	26.92	26.00	26.92	659,650
27 Mar 17	27.05855 -1.24	28.06	26.82	28.06	710,828
24 Mar 17	28.29977 -0.25	28.47	27.56	28.47	508,449
23 Mar 17	28.54801 +0.00	28.72	28.30	28.55	140,373
22 Mar 17	28.54801 +0.25	29.69	28.04	28.30	540,177
21 Mar 17	28.29977 -0.99	30.17	26.86	29.29	1,169,130
20 Mar 17	29.29284 -1.49	30.78	28.80	30.78	630,856
17 Mar 17	30.78220 -1.49	32.70	29.29	32.27	951,189
16 Mar 17	32.27166 -0.25	32.76	31.78	32.52	245,293
15 Mar 17	32.51991 -0.50	33.66	32.46	33.02	264,064
14 Mar 17	33.01649 -0.25	33.66	32.27	33.26	321,825
13 Mar 17	33.26464 -0.25	33.76	33.07	33.26	478,315
10 Mar 17	33.51288 +0.74	33.76	31.79	32.77	689,197
09 Mar 17	32.76825 -0.25	33.72	31.15	33.02	653,429
08 Mar 17	33.01649 -0.25	34.26	32.77	33.26	1,469,396
07 Mar 17	33.26464 +2.36	34.65	30.73	31.03	3,254,193
06 Mar 17	30.90633 -1.61	33.76	30.29	32.52	1,344,445
03 Mar 17	32.51991 -0.50	33.26	31.78	33.02	2,081,438
02 Mar 17	33.01649 +1.61	33.26	31.03	31.40	4,524,203
01 Mar 17	31.40281 +4.34	32.07	27.55	27.55	8,423,402
28 Feb 17	27.05855 +0.12	27.51	25.82	26.93	2,077,832
27 Feb 17	26.93443 +2.85	27.31	23.83	24.08	5,813,339
24 Feb 17	24.07973 +0.50	24.73	23.33	23.58	1,445,565
23 Feb 17	23.58314 +1.37	23.75	22.24	22.24	878,385
22 Feb 17	22.21790 +0.87	23.14	21.85	22.59	616,855
21 Feb 17	21.34895 +0.25	21.75	20.80	21.10	392,116
20 Feb 17	21.10070 +0.00	21.85	20.36	21.10	305,704
17 Feb 17	21.10070 -0.25	21.85	20.36	21.35	636,259
16 Feb 17	21.34895 +0.20	21.35	20.85	21.35	388,546
15 Feb 17	21.15035 -0.20	21.15	20.85	21.15	185,200
14 Feb 17	21.34895 +0.00	21.85	20.18	21.35	423,594
13 Feb 17	21.34895 -1.24	22.54	19.86	22.54	3,319,830
10 Feb 17	22.59017 +0.62	22.74	21.90	21.97	486,241
09 Feb 17	21.96956 -0.12	22.04	21.10	22.04	1,340,201
08 Feb 17	22.09368 -0.87	22.94	21.85	22.94	433,229
07 Feb 17	22.96253 +0.37	23.09	22.36	22.59	283,008
06 Feb 17	22.59017 -0.62	23.77	22.35	23.21	646,582
03 Feb 17	23.21077 +0.37	23.83	22.39	22.84	527,733
02 Feb 17	22.83841 -1.49	24.20	22.74	24.20	1,488,024
01 Feb 17	24.32787 +1.24	24.43	22.39	23.09	739,798
31 Jan 17	23.08665 +1.24	24.82	21.85	21.85	1,470,541
30 Jan 17	21.84543 +1.12	22.34	20.95	20.95	628,094
27 Jan 17	20.72834 +0.00	21.10	20.36	20.73	806,291
26 Jan 17	20.72834 -0.62	21.75	20.16	21.35	500,102
25 Jan 17	21.34895 +1.61	22.24	19.74	19.74	1,274,322
24 Jan 17	19.73536 +0.00	19.78	19.61	19.74	31,232
23 Jan 17	19.73536 +0.00	19.85	19.61	19.74	190,075
20 Jan 17	19.73536 +0.00	19.86	19.44	19.74	129,367
19 Jan 17	19.73536 +0.00	19.81	19.36	19.74	221,113
18 Jan 17	19.73536 +0.02	19.74	19.36	19.74	302,646
17 Jan 17	19.71054 -0.01	19.71	19.40	19.71	80,458
16 Jan 17	19.72345 -0.01	19.72	19.36	19.72	202,840
13 Jan 17	19.73536 +0.37	19.81	18.87	19.36	217,541
12 Jan 17	19.36300 +0.00	19.76	18.92	19.36	447,453
11 Jan 17	19.36300 -0.25	19.86	18.54	19.61	178,594
10 Jan 17	19.61124 -1.74	20.31	19.41	20.31	225,337
09 Jan 17	21.34895 +0.00	21.65	20.85	21.35	92,629
06 Jan 17	21.34895 +0.00	21.73	20.02	21.35	386,796
05 Jan 17	21.34895 -0.25	21.50	20.94	21.50	95,259
04 Jan 17	21.59719 -0.45	22.14	20.95	22.14	283,585
03 Jan 17	22.04413 -0.79	22.04	21.85	22.04	27,245
30 Dec 16	22.83821 +0.50	22.84	22.84	22.84	7,606
29 Dec 16	22.34202 +0.39	22.84	22.14	22.14	135,346
28 Dec 16	21.95575 -0.14	21.96	21.65	21.96	23,327
23 Dec 16	22.09368 +0.74	22.74	21.55	21.55	93,310
22 Dec 16	21.34895 +1.49	21.80	20.35	20.35	183,930
21 Dec 16	19.85949 -1.49	21.18	19.86	21.10	181,178
20 Dec 16	21.34895 -1.34	22.34	20.90	22.34	86,268
19 Dec 16	22.68946 +0.10	22.84	22.69	22.69	20,419
16 Dec 16	22.59017 -0.25	22.84	22.40	22.71	14,230
15 Dec 16	22.83841 -0.12	23.00	22.84	22.96	6,164
14 Dec 16	22.96253 +0.00	23.00	22.96	22.96	35,159
13 Dec 16	22.96253 +0.00	23.00	22.96	22.96	18,155
12 Dec 16	22.96253 -0.12	23.01	22.96	23.01	83,112
09 Dec 16	23.08665 -0.01	23.33	22.99	23.09	102,629
08 Dec 16	23.09926 -0.48	24.08	23.10	23.58	203,546
07 Dec 16	23.58314 -1.37	25.02	23.09	24.95	233,737
06 Dec 16	24.94848 +0.99	25.12	24.33	24.33	148,245
05 Dec 16	23.95560 +0.25	24.23	23.63	23.71	149,827
02 Dec 16	23.70726 +0.08	23.73	23.58	23.71	29,676
01 Dec 16	23.62455 +0.04	23.62	23.09	23.58	172,429
30 Nov 16	23.58314 -0.74	24.23	23.36	24.23	57,320
29 Nov 16	24.32787 -0.05	24.53	24.33	24.53	63,074
28 Nov 16	24.37762 -0.20	24.38	24.33	24.38	16,320
25 Nov 16	24.57591 +0.00	24.58	24.33	24.58	151,916
24 Nov 16	24.57611 -0.74	24.92	24.33	24.92	53,999
23 Nov 16	25.32084 -0.25	25.62	24.82	25.57	71,761
22 Nov 16	25.56909 -0.50	26.02	25.32	26.02	61,105
21 Nov 16	26.06557 -0.99	27.16	25.99	27.06	80,323
18 Nov 16	27.05855 +0.40	27.43	26.61	27.43	60,700
17 Nov 16	26.66146 -0.77	26.66	26.66	26.66	36,970
16 Nov 16	27.43101 +0.50	27.57	26.91	26.93	55,654
15 Nov 16	26.93443 +0.12	27.31	26.77	26.81	17,280
14 Nov 16	26.81031 +0.10	27.22	26.71	26.81	28,726
11 Nov 16	26.71101 -0.10	26.71	26.71	26.71	19,183
10 Nov 16	26.81031 +0.00	27.22	26.68	26.81	111,507
09 Nov 16	26.81031 -1.49	27.18	26.25	27.18	130,474
08 Nov 16	28.29977 +0.00	29.04	28.02	28.30	59,129
07 Nov 16	28.29977 +0.25	28.77	28.00	28.05	13,818
04 Nov 16	28.05153 +0.00	28.55	27.56	28.05	47,082
03 Nov 16	28.05153 -0.12	28.80	27.56	28.18	103,616
02 Nov 16	28.17565 +1.37	28.99	27.48	27.56	258,810
01 Nov 16	26.81031 +0.00	27.30	26.31	26.81	98,377
31 Oct 16	26.81031 +0.88	27.30	25.93	26.44	34,667
28 Oct 16	25.92656 -0.51	25.93	25.93	25.93	113,327
27 Oct 16	26.43794 +1.12	26.44	25.47	25.47	85,777
26 Oct 16	25.32084 +0.00	25.56	25.09	25.44	79,156
25 Oct 16	25.32084 +0.62	25.32	24.68	24.70	122,046
24 Oct 16	24.70024 -0.50	25.32	24.58	25.20	97,733
21 Oct 16	25.19672 +0.50	25.32	24.58	24.70	70,400
20 Oct 16	24.70024 +0.12	24.82	24.42	24.58	88,843
19 Oct 16	24.57611 +0.74	24.62	23.34	23.83	418,868
18 Oct 16	23.83138 +0.00	23.93	23.33	23.83	258,887
17 Oct 16	23.83138 +0.50	24.07	23.34	23.58	236,161
14 Oct 16	23.33490 -0.25	23.71	23.33	23.58	56,472
13 Oct 16	23.58314 -0.15	23.83	23.33	23.71	47,155
12 Oct 16	23.73209 -0.47	24.18	23.73	24.18	166,696
11 Oct 16	24.20385 +0.12	24.23	24.08	24.08	78,795
10 Oct 16	24.07973 -0.99	25.11	23.96	25.07	79,829
07 Oct 16	25.07260 +0.00	25.12	24.82	25.07	35,497
06 Oct 16	25.07260 +0.10	25.12	24.82	25.07	170,850
05 Oct 16	24.97340 -0.10	24.97	24.82	24.97	116,279
04 Oct 16	25.07260 -0.15	25.22	24.82	25.22	88,948
03 Oct 16	25.22165 -0.35	25.22	24.82	25.22	16,010
30 Sep 16	25.56909 +0.42	26.12	24.91	25.57	81,763
29 Sep 16	25.14708 -0.42	25.15	25.15	25.15	2,617
28 Sep 16	25.56909 +0.00	26.15	25.15	25.57	2,121
27 Sep 16	25.56909 -0.62	25.92	25.21	25.92	53,491
26 Sep 16	26.18970 -0.62	26.66	25.82	26.66	147,253
23 Sep 16	26.81031 +0.15	27.25	26.66	26.66	16,416
22 Sep 16	26.66146 +0.35	26.66	26.66	26.66	9,420
21 Sep 16	26.31382 +0.99	26.66	25.15	25.32	51,556
20 Sep 16	25.32084 -0.74	25.82	24.85	25.82	157,679
19 Sep 16	26.06557 +0.00	26.16	24.82	26.07	321,448
16 Sep 16	26.06557 +0.00	26.21	25.87	26.07	15,643
15 Sep 16	26.06557 -0.25	26.81	25.88	26.31	197,360
14 Sep 16	26.31382 -0.25	26.41	26.02	26.41	132,270
13 Sep 16	26.56206 +0.00	26.56	26.02	26.56	45,124
12 Sep 16	26.56206 +0.00	26.56	26.02	26.56	111,461
09 Sep 16	26.56206 +0.57	26.76	26.02	26.56	6,303
08 Sep 16	25.99110 -0.82	25.99	25.99	25.99	5,470
07 Sep 16	26.81031 +0.00	26.81	26.81	26.81	4,453
06 Sep 16	26.81031 -0.50	27.31	26.37	27.31	81,768
05 Sep 16	27.30679 +0.10	27.41	26.82	27.31	82,896
02 Sep 16	27.20750 +0.39	27.21	26.91	27.21	44,808
01 Sep 16	26.82024 -0.43	26.82	26.81	26.82	25,665
31 Aug 16	27.24722 -0.06	27.25	26.83	27.25	11,566
26 Aug 16	27.30679 +0.00	27.31	27.29	27.31	21,299
25 Aug 16	27.30679 -0.37	27.33	26.62	27.33	52,419
23 Aug 16	27.67926 +0.00	27.80	27.31	27.68	41,796
22 Aug 16	27.67926 +0.47	27.80	27.31	27.68	55,428
19 Aug 16	27.20750 +0.02	27.21	27.21	27.21	10,817
18 Aug 16	27.18267 +0.12	27.21	27.11	27.11	9,440
17 Aug 16	27.05855 +0.00	27.31	26.81	27.06	523,317
16 Aug 16	27.05855 +0.25	27.06	26.81	27.06	231,361
15 Aug 16	26.81031 +0.00	26.81	26.41	26.81	39,744
12 Aug 16	26.81031 +0.00	26.81	26.41	26.81	4,579
11 Aug 16	26.81031 +0.98	26.81	25.98	26.56	28,337
10 Aug 16	25.82726 -0.49	25.83	25.33	25.83	68,665
09 Aug 16	26.31382 +0.25	26.31	25.83	26.07	82,776
08 Aug 16	26.06557 -0.75	26.81	25.99	26.81	123,486
05 Aug 16	26.82024 -0.49	26.82	26.82	26.82	20,284
04 Aug 16	27.30679 -0.99	28.20	26.93	28.20	79,999
03 Aug 16	28.29977 -0.25	28.80	27.80	28.55	64,489
02 Aug 16	28.54801 -0.25	28.80	28.05	28.80	275,924
01 Aug 16	28.79626 -0.25	29.79	28.47	29.04	118,470
29 Jul 16	29.04450 +0.85	29.79	28.20	28.20	283,212
28 Jul 16	28.19054 +0.39	28.55	28.19	28.19	169,257
27 Jul 16	27.80338 +0.10	28.19	26.93	27.80	122,071
26 Jul 16	27.70398 +0.15	28.23	27.70	27.70	259,411
25 Jul 16	27.55514 +1.24	28.04	25.57	26.31	332,754
21 Jul 16	26.31382 +0.00	26.71	25.99	26.31	19,269
20 Jul 16	26.31382 +0.74	26.81	25.81	25.81	464,563
19 Jul 16	25.56909 +0.74	25.82	24.33	24.82	892,194
18 Jul 16	24.82436 -0.50	25.32	24.08	25.32	221,248
15 Jul 16	25.32084 +0.00	25.32	24.82	25.32	18,106
14 Jul 16	25.32084 +0.00	25.57	24.82	25.32	50,264
13 Jul 16	25.32084 -0.89	25.82	24.82	25.82	179,339
12 Jul 16	26.21452 -0.10	26.21	25.02	26.21	90,545
11 Jul 16	26.31382 +0.50	26.33	25.82	26.07	39,615
08 Jul 16	25.81743 +0.25	25.82	25.33	25.57	40,518
07 Jul 16	25.56909 +0.00	25.82	24.82	25.57	43,612
06 Jul 16	25.56909 -1.74	27.30	24.82	27.30	121,834
05 Jul 16	27.30679 -0.50	28.30	26.81	27.80	72,717
04 Jul 16	27.80338 -0.25	28.29	27.32	28.05	52,024
01 Jul 16	28.05153 -0.99	28.80	27.06	28.80	143,825
29 Jun 16	29.04450 +1.84	29.19	26.82	27.18	288,062
28 Jun 16	27.20750 +0.15	27.30	27.21	27.21	18,864
27 Jun 16	27.05855 -1.24	27.80	26.81	27.80	40,063
24 Jun 16	28.29977 -0.74	28.80	26.81	28.30	118,594
23 Jun 16	29.04450 +0.25	29.04	29.03	29.03	28,715
22 Jun 16	28.79626 +0.00	29.04	28.30	28.80	193,135
21 Jun 16	28.79626 -0.25	28.99	28.30	28.99	3,017,825
20 Jun 16	29.04450 +0.00	29.28	28.80	29.04	35,497
17 Jun 16	29.04450 -0.25	29.19	28.52	29.19	37,254
16 Jun 16	29.29284 +0.00	29.79	29.29	29.29	55,781
15 Jun 16	29.29284 -0.99	29.79	28.80	29.79	56,581
14 Jun 16	30.28572 +0.50	30.48	29.79	30.29	59,422
13 Jun 16	29.78923 -0.01	29.79	29.79	29.79	4,388
10 Jun 16	29.79916 -0.26	29.80	29.79	29.80	10,116
09 Jun 16	30.06230 -0.02	30.06	29.79	30.06	30,419
08 Jun 16	30.08712 -0.70	30.09	30.09	30.09	25,355
07 Jun 16	30.78220 +0.50	31.78	30.06	30.78	72,754
06 Jun 16	30.28572 +0.00	30.29	30.29	30.29	46,498
03 Jun 16	30.28572 -0.50	30.29	30.29	30.29	13,778
02 Jun 16	30.78220 +0.50	30.78	30.29	30.29	8,043
01 Jun 16	30.28572 -0.49	30.78	29.90	30.29	31,992
31 May 16	30.77227 +0.90	30.78	30.77	30.77	30,600
27 May 16	29.86867 -0.42	29.87	29.84	29.87	11,958
26 May 16	30.28572 -0.99	30.78	29.79	30.78	232,671
25 May 16	31.27879 +0.93	31.76	30.35	31.28	17,194
24 May 16	30.34540 -0.93	30.35	30.35	30.35	6,287
23 May 16	31.27879 +0.00	31.77	30.35	31.28	15,215
20 May 16	31.27879 -0.25	31.28	30.35	31.28	44,202
19 May 16	31.52693 -1.24	32.67	29.79	32.67	364,759
18 May 16	32.76825 +0.00	32.78	31.85	32.78	25,719
17 May 16	32.76825 +0.00	32.77	32.77	32.77	81,065
16 May 16	32.76825 -0.50	32.77	32.77	32.77	40,126
13 May 16	33.26464 +0.00	33.46	32.77	33.26	40,574
12 May 16	33.26464 +0.00	33.54	32.27	33.26	37,480
11 May 16	33.26464 +0.00	33.55	32.77	33.26	67,598
10 May 16	33.26464 +0.00	33.64	32.78	33.26	20,065
09 May 16	33.26464 +0.00	33.56	32.89	33.26	47,705
06 May 16	33.26464 +0.00	33.66	32.78	33.26	74,586
05 May 16	33.26464 +0.74	33.56	32.38	32.52	141,444
04 May 16	32.51991 +0.00	32.52	32.32	32.52	124,766
03 May 16	32.51991 +0.00	32.72	32.28	32.52	49,580
29 Apr 16	32.51991 -0.50	33.41	31.78	33.02	193,215
28 Apr 16	33.01649 +1.52	34.75	30.78	33.26	536,420
27 Apr 16	31.49714 +0.22	31.50	31.50	31.50	5,071
25 Apr 16	31.27879 +0.00	31.50	30.78	31.28	17,395
22 Apr 16	31.27879 +0.50	31.53	30.78	31.28	50,910
21 Apr 16	30.78220 -0.12	30.78	30.78	30.78	27,383
20 Apr 16	30.90633 -0.37	30.91	30.78	30.91	14,758
19 Apr 16	31.27879 +0.00	31.53	31.28	31.28	33,632
18 Apr 16	31.27879 +0.00	31.28	30.78	31.28	84,253
15 Apr 16	31.27879 -0.15	31.78	30.78	31.78	12,582
14 Apr 16	31.42764 -0.35	31.43	30.78	31.43	9,992
13 Apr 16	31.77518 +0.10	31.78	30.78	31.78	38,558
12 Apr 16	31.67568 +0.89	31.68	30.78	31.68	154,113
11 Apr 16	30.78220 -0.99	30.78	30.78	30.78	25,730
08 Apr 16	31.77498 +0.00	31.77	30.78	31.77	17,506
07 Apr 16	31.77518 +0.00	31.78	30.78	31.78	40,026
06 Apr 16	31.77518 +0.00	32.05	30.78	31.78	44,709
05 Apr 16	31.77518 +0.00	32.05	30.98	31.78	7,174
04 Apr 16	31.77518 +0.79	32.37	30.98	31.78	102,757
01 Apr 16	30.98090 -0.79	30.98	30.80	30.98	21,299
31 Mar 16	31.77518 +0.00	32.17	30.78	31.78	92,799
30 Mar 16	31.77518 +0.00	31.93	30.78	31.78	13,857
29 Mar 16	31.77518 -0.50	32.47	30.78	32.27	219,956
23 Mar 16	32.27166 +1.49	32.77	31.28	32.52	9,513
22 Mar 16	30.78220 -1.99	30.78	30.78	30.78	30,426
21 Mar 16	32.76825 +0.25	33.26	31.35	32.52	30,731
18 Mar 16	32.51991 +0.00	33.26	31.38	32.52	50,710
17 Mar 16	32.51991 -1.23	33.75	31.28	33.02	28,389
16 Mar 16	33.75130 +0.73	33.75	33.75	33.75	5,172
15 Mar 16	33.01649 +0.00	33.17	31.78	33.02	17,761
14 Mar 16	33.01649 +0.99	34.75	31.78	32.77	222,167
11 Mar 16	32.02342 -0.50	32.02	31.28	32.02	125,013
10 Mar 16	32.51991 +0.00	32.77	31.48	32.52	74,438
09 Mar 16	32.51991 +0.00	33.12	31.28	32.52	93,052
08 Mar 16	32.51991 -0.25	33.11	31.29	32.77	17,220
07 Mar 16	32.76825 +0.00	33.17	31.80	32.77	37,962
04 Mar 16	32.76825 -0.50	32.92	31.78	32.92	31,550
03 Mar 16	33.26464 -0.74	33.75	32.87	33.75	24,458
02 Mar 16	34.00937 -0.74	35.35	33.27	34.75	62,073
01 Mar 16	34.75420 +0.00	35.50	33.76	34.75	168,367
29 Feb 16	34.75420 +0.00	35.63	34.41	34.75	157,910
26 Feb 16	34.75420 +1.99	36.69	33.17	33.17	421,873
25 Feb 16	32.76825 +2.36	33.66	31.03	31.53	207,546
24 Feb 16	30.40984 -1.12	30.41	30.41	30.41	63,781
23 Feb 16	31.52693 +0.00	31.78	30.29	31.53	419,464
22 Feb 16	31.52693 +3.23	31.77	29.79	30.53	2,248,039
19 Feb 16	28.29997 -0.60	28.30	28.30	28.30	3,913
18 Feb 16	28.89555 +0.20	28.90	28.30	28.90	24,226
17 Feb 16	28.69706 -0.10	28.70	27.80	28.70	134,492
16 Feb 16	28.79645 +0.50	28.80	28.30	28.80	97,161
15 Feb 16	28.29997 -0.03	28.30	28.30	28.30	4,056
12 Feb 16	28.32985 -0.47	28.33	28.30	28.33	84,070
11 Feb 16	28.79645 -0.50	28.80	28.80	28.80	11,445
10 Feb 16	29.29284 -0.50	29.79	28.05	29.79	268,301
09 Feb 16	29.78923 -0.25	30.16	29.30	30.04	84,549
08 Feb 16	30.03747 -0.45	30.48	29.79	30.48	19,433
05 Feb 16	30.48431 -0.30	30.48	29.29	30.48	24,819
04 Feb 16	30.78220 +0.00	31.18	29.79	30.78	27,062
03 Feb 16	30.78220 +0.39	31.18	29.80	30.53	70,604
02 Feb 16	30.39495 +1.10	30.39	29.29	30.04	35,359
01 Feb 16	29.29284 +0.00	29.29	29.29	29.29	4,207
29 Jan 16	29.29284 -0.74	29.29	29.29	29.29	3,784
28 Jan 16	30.03747 +0.00	30.29	29.29	30.04	92,555
27 Jan 16	30.03747 -0.25	30.29	29.29	30.29	368,863
26 Jan 16	30.28572 +0.00	30.29	30.29	30.29	10,649
25 Jan 16	30.28572 +0.00	30.29	29.79	30.29	331,898
22 Jan 16	30.28572 +0.00	30.37	29.79	30.29	82,243
21 Jan 16	30.28572 +0.00	30.73	28.80	30.29	115,640
20 Jan 16	30.28572 +0.00	31.58	28.83	31.28	51,794
19 Jan 16	30.28572 +0.49	30.48	29.80	30.29	2,065
18 Jan 16	29.79916 -0.49	29.80	29.79	29.80	5,683
15 Jan 16	30.28572 +0.00	30.78	29.80	30.29	37,990
14 Jan 16	30.28572 -1.49	32.17	29.39	32.17	1,292,400
13 Jan 16	31.77518 -0.50	31.78	31.78	31.78	4,474
12 Jan 16	32.27166 +0.00	32.52	31.78	32.27	13,238
11 Jan 16	32.27166 +0.05	32.57	31.78	32.27	12,508
08 Jan 16	32.22202 -0.05	32.22	31.78	32.22	39,233
07 Jan 16	32.27166 -0.99	32.99	31.78	32.99	212,682
06 Jan 16	33.26464 +0.00	33.26	32.77	33.02	209,266
05 Jan 16	33.26464 -0.50	33.46	32.77	33.46	4,617
04 Jan 16	33.76113 -1.24	34.75	32.77	34.75	62,166
31 Dec 15	35.00234 -0.55	35.00	34.75	35.00	7,606
30 Dec 15	35.54848 +0.30	35.55	35.55	35.55	255
29 Dec 15	35.25059 +0.00	35.75	34.75	35.25	29,872
24 Dec 15	35.25059 +1.24	35.75	34.13	34.13	51,730
23 Dec 15	34.00937 +0.00	34.11	33.79	34.01	44,422
22 Dec 15	34.00937 +0.99	34.26	33.46	33.46	126,848
21 Dec 15	33.01649 +1.40	34.01	32.07	32.07	107,691
18 Dec 15	31.61203 +0.58	32.07	31.61	31.61	27,383
17 Dec 15	31.03054 +0.00	31.53	29.79	31.03	29,179
16 Dec 15	31.03054 +1.49	31.53	28.85	29.54	771,927
15 Dec 15	29.54108 +0.00	29.89	28.81	29.54	650,770
14 Dec 15	29.54108 -0.99	30.19	28.80	30.19	69,632
11 Dec 15	30.53396 +0.25	30.98	29.77	30.29	67,468
10 Dec 15	30.28572 -0.25	30.48	30.29	30.48	30,258
09 Dec 15	30.53396 -1.24	30.86	30.29	30.86	47,289
08 Dec 15	31.77518 -0.70	32.17	30.98	31.78	12,950
07 Dec 15	32.47036 +0.70	32.47	32.47	32.47	6,930
04 Dec 15	31.77518 +0.00	32.47	31.63	31.78	12,238
03 Dec 15	31.77518 +0.00	32.57	31.22	31.78	10,242
02 Dec 15	31.77518 +0.00	32.76	31.50	31.78	89,163
01 Dec 15	31.77518 -2.48	35.24	30.78	31.78	153,074
30 Nov 15	34.25761 -1.74	36.00	33.88	36.00	142,076
27 Nov 15	35.99532 -1.54	36.74	35.75	36.74	79,152
26 Nov 15	37.53443 -0.20	37.53	36.74	37.53	22,532
25 Nov 15	37.73302 +1.29	38.73	37.48	37.48	196,605
24 Nov 15	36.44216 -0.05	36.44	35.35	36.44	25,053
23 Nov 15	36.49191 +0.00	36.74	35.35	36.49	124,583
20 Nov 15	36.49191 +1.14	38.73	35.35	36.49	13,101
19 Nov 15	35.34999 -1.14	35.35	35.35	35.35	3,804
18 Nov 15	36.49191 -0.25	36.74	35.35	36.74	23,726
17 Nov 15	36.73995 +0.00	36.74	35.87	36.74	10,562
16 Nov 15	36.74015 -0.16	37.24	35.87	36.74	23,932
13 Nov 15	36.89912 -1.83	38.87	36.90	38.23	76,476
12 Nov 15	38.72580 +0.74	38.87	38.73	38.73	14,224
11 Nov 15	37.98127 +0.00	38.73	36.86	37.98	10,108
10 Nov 15	37.98127 -0.25	38.87	36.85	38.23	10,955
09 Nov 15	38.22961 +0.00	38.92	37.04	38.23	7,540
06 Nov 15	38.22961 -0.74	39.02	37.93	38.97	684,772
05 Nov 15	38.97424 +2.73	39.72	37.34	37.34	201,402
04 Nov 15	36.24356 +0.00	37.24	35.75	36.24	33,812
03 Nov 15	36.24356 +0.00	37.73	35.75	36.24	37,635
02 Nov 15	36.24356 +0.00	37.55	35.65	35.75	160,394
30 Oct 15	36.24356 -1.49	37.73	35.75	37.73	150,838
29 Oct 15	37.73302 +0.50	40.71	36.78	37.24	250,242
28 Oct 15	37.23654 +0.00	37.63	36.74	37.24	859,869
27 Oct 15	37.23654 +0.00	37.48	37.06	37.24	50,016
26 Oct 15	37.23654 +0.00	37.48	36.96	37.24	42,738
23 Oct 15	37.23654 +2.09	37.73	35.65	35.65	135,188
22 Oct 15	35.15109 +0.15	35.25	35.15	35.15	62,651
21 Oct 15	35.00234 +0.50	35.35	34.46	35.00	37,448
20 Oct 15	34.50595 -0.50	34.51	34.46	34.51	19,577
19 Oct 15	35.00234 +0.00	35.37	34.48	35.00	19,173
16 Oct 15	35.00234 +0.00	35.41	34.46	35.00	78,609
15 Oct 15	35.00234 -0.74	35.75	34.26	35.75	133,879
14 Oct 15	35.74708 +0.00	36.34	34.87	35.75	13,917
13 Oct 15	35.74708 -1.49	37.50	34.85	37.24	207,404
12 Oct 15	37.23654 -0.99	38.92	36.74	38.23	185,567
09 Oct 15	38.22961 +1.99	40.61	35.75	36.24	826,371
08 Oct 15	36.24356 +5.96	37.44	28.80	31.28	1,273,175
07 Oct 15	30.28572 +0.25	31.58	28.80	29.29	211,822
06 Oct 15	30.03747 +0.00	31.68	27.80	30.04	357,051
05 Oct 15	30.03747 +3.48	31.01	26.31	26.56	826,549
02 Oct 15	26.56206 +0.00	26.69	26.31	26.56	81,022
01 Oct 15	26.56206 +0.74	26.81	26.31	26.31	163,989
30 Sep 15	25.81743 -0.99	25.82	25.37	25.82	26,930
29 Sep 15	26.81031 +0.00	27.41	25.82	26.81	89,896
28 Sep 15	26.81031 +1.49	27.56	25.69	25.82	72,953
25 Sep 15	25.32084 +0.00	25.32	24.82	25.32	129,629
24 Sep 15	25.32084 -1.07	26.02	24.75	26.02	306,776
23 Sep 15	26.38829 -0.67	26.39	25.76	26.39	75,012
22 Sep 15	27.05855 -0.25	27.26	26.81	27.26	36,092
21 Sep 15	27.30679 -0.30	27.56	26.92	27.31	27,036
18 Sep 15	27.60449 +0.30	27.60	27.60	27.60	2,438
17 Sep 15	27.30679 +0.00	27.60	26.81	27.31	17,841
16 Sep 15	27.30679 -0.25	27.60	27.31	27.56	24,450
15 Sep 15	27.55514 -0.25	27.70	27.31	27.70	54,980
14 Sep 15	27.80338 +0.39	27.80	27.80	27.80	13,644
11 Sep 15	27.41612 -0.39	27.42	27.31	27.42	21,685
10 Sep 15	27.80338 -0.25	27.90	27.42	27.90	185,168
09 Sep 15	28.05153 -0.62	28.55	28.05	28.55	25,813
08 Sep 15	28.67213 +0.00	28.80	28.05	28.67	153,931
07 Sep 15	28.67213 +0.12	28.77	28.05	28.55	183,296
04 Sep 15	28.54801 +0.74	28.63	27.70	27.80	293,933
03 Sep 15	27.80338 +0.74	28.30	27.31	27.31	224,251
02 Sep 15	27.05855 -0.74	28.00	26.61	27.80	81,733
01 Sep 15	27.80338 +0.25	28.15	27.31	27.56	48,310
28 Aug 15	27.55514 +2.10	28.00	25.62	25.62	116,238
27 Aug 15	25.45986 -0.11	25.46	25.32	25.46	97,044
26 Aug 15	25.56909 +0.00	25.81	24.92	25.57	55,671
25 Aug 15	25.56909 +0.25	25.57	24.84	25.32	57,952
24 Aug 15	25.32084 -0.99	25.74	24.82	25.74	121,543
21 Aug 15	26.31382 +0.00	26.31	25.92	26.31	50,152
20 Aug 15	26.31382 -0.12	26.73	25.82	26.44	142,791
19 Aug 15	26.43794 +0.99	26.51	25.07	25.44	245,433
18 Aug 15	25.44497 -0.12	25.69	24.82	25.57	461,284
17 Aug 15	25.56909 -0.25	25.82	25.32	25.82	215,023
14 Aug 15	25.81743 +0.00	25.82	25.32	25.82	57,911
13 Aug 15	25.81743 +0.25	25.82	25.02	25.57	60,388
12 Aug 15	25.56909 -1.74	27.41	25.17	27.31	803,998
11 Aug 15	27.30679 +0.40	27.80	26.81	27.31	125,600
10 Aug 15	26.90960 -0.40	26.91	26.91	26.91	16,193
07 Aug 15	27.30679 +0.00	27.60	26.91	27.31	67,411
06 Aug 15	27.30679 -0.99	28.30	26.91	28.30	109,827
05 Aug 15	28.29977 -0.20	28.50	27.95	28.30	16,039
04 Aug 15	28.49836 -2.28	31.18	28.50	30.78	235,048
03 Aug 15	30.78220 -0.99	32.77	29.59	31.78	118,436
31 Jul 15	31.77518 +2.79	32.77	29.38	29.38	1,113,426
30 Jul 15	28.98468 -5.02	29.48	25.55	27.02	1,145,871
29 Jul 15	34.00776 +0.00	34.01	33.70	34.01	8,303
28 Jul 15	34.00756 -0.14	34.01	34.01	34.01	1,478
27 Jul 15	34.14267 +0.00	34.14	34.09	34.14	3,162
24 Jul 15	34.14296 -0.12	34.27	34.14	34.27	4,482
23 Jul 15	34.26577 -0.49	34.44	33.58	34.44	33,289
22 Jul 15	34.75704 +0.86	34.88	34.39	34.39	58,729
21 Jul 15	33.89723 -1.97	36.01	33.46	35.86	133,233
20 Jul 15	35.86229 -2.21	37.43	33.72	37.43	124,883
17 Jul 15	38.07307 -2.21	40.48	37.88	40.28	41,687
16 Jul 15	40.28376 -1.47	41.27	39.30	41.27	58,365
15 Jul 15	41.75745 +0.00	42.13	40.38	41.76	27,093
14 Jul 15	41.75745 +0.00	42.15	41.36	41.76	4,974
13 Jul 15	41.75745 +0.00	42.17	41.56	41.76	21,012
10 Jul 15	41.75745 +0.00	42.19	40.28	41.76	84,239
09 Jul 15	41.75745 +0.00	42.13	41.27	41.76	37,756
08 Jul 15	41.75745 -0.49	42.35	40.28	42.25	30,877
07 Jul 15	42.24872 +0.00	42.54	41.27	42.25	31,487
06 Jul 15	42.24872 -0.49	44.12	41.27	42.74	35,440
03 Jul 15	42.73999 +0.00	44.01	42.00	42.74	8,193
02 Jul 15	42.73999 +0.00	44.12	42.00	42.74	18,717
01 Jul 15	42.73999 +0.49	44.12	41.74	42.25	28,136
30 Jun 15	42.24872 -0.98	43.70	41.48	43.23	31,454
29 Jun 15	43.23134 -0.49	45.02	42.25	43.72	43,293
26 Jun 15	43.72252 +3.44	45.20	40.67	40.67	95,657
25 Jun 15	40.28376 -4.91	44.46	38.32	44.46	203,391
24 Jun 15	45.19630 -2.95	49.06	43.58	48.14	195,467
23 Jun 15	48.14370 +4.91	48.14	42.74	43.72	281,411
22 Jun 15	43.23134 +2.46	47.16	39.30	40.77	355,218
19 Jun 15	40.77483 +4.42	42.94	37.83	37.83	293,770
18 Jun 15	36.35365 +0.49	37.34	34.49	35.86	98,447
17 Jun 15	35.86229 -0.74	37.04	34.51	36.60	103,867
16 Jun 15	36.59918 +1.72	37.31	35.86	35.86	267,162
15 Jun 15	34.87976 +1.96	37.32	34.88	34.88	739,538
12 Jun 15	32.91480 -1.48	34.30	31.44	33.90	55,305
11 Jun 15	34.39832 -0.48	34.40	34.40	34.40	369
10 Jun 15	34.87976 -0.49	35.37	33.41	35.37	48,093
09 Jun 15	35.37102 -0.28	35.41	35.37	35.41	8,466
08 Jun 15	35.64613 -0.02	35.65	35.52	35.65	8,652
05 Jun 15	35.66578 +0.00	35.67	35.67	35.67	18,711
04 Jun 15	35.66578 -0.39	35.67	35.67	35.67	828
03 Jun 15	36.05889 +0.00	36.06	36.06	36.06	2,756
02 Jun 15	36.05889 -0.09	36.15	36.06	36.06	6,055
01 Jun 15	36.14722 +0.28	36.15	36.15	36.15	7,855
29 May 15	35.86229 -0.69	36.55	35.37	36.55	104,370
28 May 15	36.55006 -0.39	36.55	36.55	36.55	22,279
27 May 15	36.94307 -0.39	36.94	36.55	36.94	15,427
26 May 15	37.33598 -1.47	38.81	36.35	38.81	34,840
22 May 15	38.80987 -0.49	38.91	38.32	38.91	19,568
21 May 15	39.30114 +1.47	39.30	37.34	39.30	59,563
20 May 15	37.82734 -1.47	39.79	37.83	39.30	99,638
19 May 15	39.30114 +0.98	40.28	38.32	38.81	55,665
18 May 15	38.31861 +4.42	39.20	34.42	35.86	89,387
15 May 15	33.89723 +0.00	34.13	33.75	33.90	12,794
14 May 15	33.89723 +0.00	34.19	33.65	33.90	18,967
13 May 15	33.89723 +0.00	33.90	33.90	33.90	31,069
12 May 15	33.89723 -1.47	35.17	33.41	35.17	73,349
11 May 15	35.37102 +0.44	35.76	34.39	35.37	36,489
08 May 15	34.92888 +0.00	34.93	34.93	34.93	8,043
07 May 15	34.92888 -0.93	34.93	34.93	34.93	1,554
06 May 15	35.86229 -0.49	36.84	34.93	36.35	41,659
05 May 15	36.35365 -1.41	37.83	35.37	36.35	62,385
01 May 15	37.76830 +1.41	37.77	37.77	37.77	521
30 Apr 15	36.35365 +0.00	37.47	35.37	36.35	17,878
29 Apr 15	36.35365 +0.00	37.58	35.23	36.35	35,065
28 Apr 15	36.35365 +2.46	37.83	33.95	33.95	85,303
27 Apr 15	33.89723 -0.49	37.06	33.90	34.39	12,267
24 Apr 15	34.38849 +0.98	36.35	33.11	33.41	20,490
23 Apr 15	33.40596 +0.49	34.39	32.91	32.91	18,970
22 Apr 15	32.91480 +0.00	32.91	31.44	32.91	50,813
21 Apr 15	32.91480 +0.49	34.39	32.42	32.91	26,043
20 Apr 15	32.42353 +0.49	33.41	32.42	32.42	81,007
17 Apr 15	31.93217 -2.95	33.41	27.55	28.49	327,348
16 Apr 15	34.87976 -2.46	37.80	33.95	37.34	80,082
15 Apr 15	37.33598 +1.47	39.30	36.35	37.83	31,398
14 Apr 15	35.86229 +1.52	37.24	33.01	33.90	89,476
13 Apr 15	34.33947 +0.44	34.34	34.34	34.34	456
10 Apr 15	33.89723 +0.00	34.88	32.78	33.90	41,679
09 Apr 15	33.89723 +0.00	34.34	32.78	33.90	9,149
08 Apr 15	33.89723 +0.00	34.39	33.50	33.90	39,359
07 Apr 15	33.89723 +0.00	34.34	32.72	33.90	14,340
02 Apr 15	33.89723 +0.00	34.39	32.42	33.90	61,932
01 Apr 15	33.89723 -1.47	35.37	32.42	33.90	122,344
31 Mar 15	35.37102 +1.47	35.37	32.42	33.90	47,541
30 Mar 15	33.89723 -0.49	34.88	32.42	34.39	62,996
27 Mar 15	34.38849 -0.98	35.37	33.41	34.39	70,256
26 Mar 15	35.37102 -0.98	37.34	33.41	36.35	19,744
25 Mar 15	36.35365 +0.00	37.34	34.39	36.35	27,369
24 Mar 15	36.35365 +0.98	38.07	34.39	35.86	72,787
23 Mar 15	35.37102 -0.98	35.37	34.39	35.37	26,967
20 Mar 15	36.35365 -0.98	37.73	33.41	37.34	54,295
19 Mar 15	37.33598 +0.00	37.93	35.86	37.34	22,467
18 Mar 15	37.33598 +1.38	37.97	35.96	37.34	8,532
17 Mar 15	35.96054 -1.38	35.96	35.96	35.96	1,036
16 Mar 15	37.33598 +0.98	38.02	35.86	37.34	22,884
13 Mar 15	36.35365 -0.98	37.34	34.39	37.34	56,972
12 Mar 15	37.33598 -0.93	37.34	36.35	37.34	24,751
10 Mar 15	38.26948 -0.05	38.27	37.34	38.27	35,529
09 Mar 15	38.31861 +0.00	38.42	37.55	38.32	7,091
06 Mar 15	38.31861 +0.00	38.81	37.34	38.32	21,111
05 Mar 15	38.31861 +0.00	38.81	37.53	38.32	12,879
04 Mar 15	38.31861 +0.00	38.91	37.64	38.32	21,753
03 Mar 15	38.31861 +0.00	39.20	37.34	38.32	23,288
02 Mar 15	38.31861 -0.49	39.30	37.58	38.81	18,785
27 Feb 15	38.80987 -0.98	39.40	37.35	39.40	47,807
26 Feb 15	39.79250 +0.49	40.16	38.91	39.30	191,889
25 Feb 15	39.30114 +0.49	40.19	38.32	38.81	55,336
24 Feb 15	38.80987 +2.46	40.28	35.96	36.35	50,605
23 Feb 15	36.35365 +0.00	37.24	35.37	36.35	91,602
20 Feb 15	36.35365 +0.49	37.34	34.39	35.86	43,691
19 Feb 15	35.86229 +0.00	36.84	35.47	35.86	4,809
18 Feb 15	35.86229 +0.49	36.84	35.17	35.37	22,242
17 Feb 15	35.37102 -0.98	36.35	34.39	36.35	52,077
16 Feb 15	36.35365 +0.00	36.84	34.41	36.35	43,847
13 Feb 15	36.35365 +0.39	37.04	35.37	36.84	12,350
12 Feb 15	35.96054 +0.59	35.96	35.37	35.96	47,651
11 Feb 15	35.37102 -1.92	35.37	35.37	35.37	6,644
10 Feb 15	37.28695 -0.05	37.29	35.91	37.29	7,510
09 Feb 15	37.33598 +0.49	38.91	37.34	38.32	15,590
06 Feb 15	36.84491 +0.00	37.14	35.37	36.84	19,041
05 Feb 15	36.84491 +1.16	37.34	35.62	37.34	19,456
04 Feb 15	35.68091 -2.15	35.68	34.76	35.68	24,196
03 Feb 15	37.82734 -0.49	38.32	37.34	38.32	275,985
02 Feb 15	38.31861 +0.00	38.32	37.34	38.32	5,625
30 Jan 15	38.31861 +0.00	38.71	37.88	38.32	29,370
29 Jan 15	38.31861 -1.47	40.97	36.84	39.79	111,474
28 Jan 15	39.79250 +0.49	41.27	38.81	39.30	44,934
27 Jan 15	39.30114 +1.47	40.28	38.91	38.91	26,410
26 Jan 15	37.82734 +0.00	39.30	36.94	37.83	79,212
23 Jan 15	37.82734 +0.49	39.12	36.65	37.34	27,152
22 Jan 15	37.33598 +0.00	38.81	35.76	37.34	65,600
21 Jan 15	37.33598 -0.47	37.78	35.86	37.78	28,717
20 Jan 15	37.80278 -0.32	37.80	36.35	37.80	9,044
19 Jan 15	38.12210 -0.20	38.12	36.35	38.12	40,894
16 Jan 15	38.31861 +0.49	38.32	36.55	37.83	80,816
15 Jan 15	37.82734 -0.98	39.20	36.35	38.81	100,539
14 Jan 15	38.80987 +2.95	39.30	36.35	36.35	30,835
13 Jan 15	35.86229 +2.46	37.34	34.39	34.39	67,231
12 Jan 15	33.40596 -0.98	34.39	32.42	33.41	27,146
09 Jan 15	34.38849 +0.98	34.39	34.39	34.39	15,538
08 Jan 15	33.40596 +0.00	34.14	32.63	33.41	30,582
07 Jan 15	33.40596 +0.00	33.90	32.62	33.41	30,998
06 Jan 15	33.40596 +0.00	33.90	32.42	33.41	20,319
05 Jan 15	33.40596 -0.98	33.41	32.42	33.41	274,579
31 Dec 14	34.38849 +0.98	34.39	34.39	34.39	10,359
30 Dec 14	33.40596 -0.49	34.39	33.41	33.90	13,313
29 Dec 14	33.89723 -0.49	34.39	32.42	34.39	23,794
23 Dec 14	34.38849 +0.00	35.74	32.84	34.39	9,171
22 Dec 14	34.38849 +0.00	36.35	32.42	34.39	38,341
19 Dec 14	34.38849 -0.98	35.74	32.42	34.39	29,212
18 Dec 14	35.37102 +0.98	35.37	35.37	35.37	2,410
16 Dec 14	34.38849 +0.00	35.74	32.67	34.39	39,077
15 Dec 14	34.38849 -0.98	37.24	33.80	35.37	58,914
12 Dec 14	35.37102 +0.00	35.74	34.98	35.37	13,840
11 Dec 14	35.37102 +0.98	36.05	32.42	34.88	43,346
10 Dec 14	34.38849 +0.98	35.27	32.42	34.39	8,274
09 Dec 14	33.40596 -1.47	33.41	32.42	33.41	3,361
08 Dec 14	34.87976 -0.49	35.37	33.41	35.37	26,995
05 Dec 14	35.37102 -0.49	36.06	34.39	35.86	32,981
04 Dec 14	35.86229 -2.46	37.34	34.39	37.34	46,732
03 Dec 14	38.31861 -0.49	38.32	37.34	38.32	274,198
02 Dec 14	38.80987 -0.49	38.81	38.32	38.81	3,377
01 Dec 14	39.30114 +2.95	42.25	37.34	37.34	58,368
28 Nov 14	36.35365 +0.98	37.34	36.35	36.35	18,128
27 Nov 14	35.37102 +1.97	37.34	33.90	33.90	46,951
26 Nov 14	33.40596 +1.47	34.39	28.49	31.93	298,575
25 Nov 14	31.93217 -3.44	35.37	31.44	35.37	56,902
24 Nov 14	35.37102 -0.37	35.67	34.58	35.67	51,132
21 Nov 14	35.73947 -1.11	37.34	33.41	36.84	214,407
20 Nov 14	36.84491 -0.49	37.34	36.35	37.34	41,742
19 Nov 14	37.33598 -0.98	37.43	36.35	37.34	32,513
18 Nov 14	38.31861 -0.98	39.30	38.32	39.30	17,194
17 Nov 14	39.30114 -0.49	39.49	37.34	39.49	34,744
14 Nov 14	39.79250 -0.49	40.28	39.30	39.30	12,489
13 Nov 14	40.28376 -0.49	40.28	40.28	40.28	8,346
12 Nov 14	40.77483 +0.00	40.77	40.77	40.77	5,733
11 Nov 14	40.77483 -0.59	40.77	40.77	40.77	956
10 Nov 14	41.36444 +0.00	41.36	40.77	41.36	3,724
07 Nov 14	41.36444 -0.15	41.36	40.77	41.36	2,907
06 Nov 14	41.51192 +0.00	41.66	40.92	41.51	89,848
05 Nov 14	41.51192 -0.61	42.25	40.77	41.51	74,237
04 Nov 14	42.12590 +1.35	42.13	42.13	42.13	2,403
31 Oct 14	40.77483 -0.23	40.77	40.28	40.77	40,482
29 Oct 14	41.00336 -0.51	41.00	41.00	41.00	4,393
28 Oct 14	41.51192 +0.05	42.45	40.77	41.51	24,948
27 Oct 14	41.45788 +0.19	41.46	41.46	41.46	2,072
24 Oct 14	41.26619 +0.98	41.27	40.28	41.27	36,954
23 Oct 14	40.28376 -0.29	40.28	40.28	40.28	9,490
22 Oct 14	40.57852 +0.10	40.58	40.58	40.58	1,959
21 Oct 14	40.48017 -0.79	40.48	40.28	40.48	66,169
20 Oct 14	41.26619 -1.18	42.25	40.28	42.25	21,806
17 Oct 14	42.44523 +0.20	42.45	42.25	42.45	1,756
16 Oct 14	42.24872 -0.39	42.25	42.25	42.25	17,516
15 Oct 14	42.64174 -0.20	42.64	42.25	42.64	7,050
14 Oct 14	42.83823 +0.59	42.84	42.84	42.84	5,681
13 Oct 14	42.24872 -0.98	42.25	42.25	42.25	5,719
10 Oct 14	43.23134 +0.98	43.48	42.25	43.23	11,750
09 Oct 14	42.24872 -0.39	42.25	42.25	42.25	1,453
08 Oct 14	42.64174 +0.00	42.64	42.25	42.64	41,618
07 Oct 14	42.64174 +0.39	42.64	42.64	42.64	1,181
06 Oct 14	42.24872 +0.00	42.25	42.25	42.25	2,238
03 Oct 14	42.24872 -0.74	42.25	42.25	42.25	3,625
02 Oct 14	42.98562 +0.74	42.99	42.25	42.99	12,948
30 Sep 14	42.24872 -0.98	42.25	42.25	42.25	4,324
29 Sep 14	43.23134 +0.00	44.21	41.76	43.23	116,659
26 Sep 14	43.23134 +1.47	44.21	41.17	42.00	113,687
25 Sep 14	41.75745 +1.23	41.76	41.76	41.76	10,527
24 Sep 14	40.52929 -0.10	42.25	39.89	42.25	317,963
23 Sep 14	40.62755 -5.55	46.10	40.63	46.10	150,571
22 Sep 14	46.17883 +2.46	46.18	44.21	46.18	17,143
19 Sep 14	43.72252 -3.93	47.80	43.23	46.92	448,888
18 Sep 14	47.65263 -1.47	49.13	47.16	48.64	30,093
17 Sep 14	49.12642 +0.49	49.13	49.13	49.13	1,865
16 Sep 14	48.63515 +0.00	49.22	47.95	48.64	102,215
15 Sep 14	48.63515 +0.00	49.21	47.85	48.64	25,658
12 Sep 14	48.63515 +0.00	49.21	47.77	48.64	21,697
11 Sep 14	48.63515 +0.00	49.13	47.75	48.64	6,683
10 Sep 14	48.63515 -0.49	49.29	47.41	49.13	32,656
09 Sep 14	49.12642 +0.49	49.30	49.13	49.13	111,326
08 Sep 14	48.63515 +0.49	49.32	47.76	48.14	33,803
05 Sep 14	48.14389 +0.00	49.12	48.14	48.14	32,335
04 Sep 14	48.14389 +0.98	48.34	47.16	48.14	4,330
03 Sep 14	47.16136 -0.98	47.16	47.16	47.16	1,036
02 Sep 14	48.14389 -0.98	49.32	47.16	49.13	39,969
01 Sep 14	49.12642 +0.49	49.13	49.13	49.13	40,399
29 Aug 14	48.63515 -0.49	49.22	48.14	49.13	29,344
28 Aug 14	49.12642 +0.69	49.32	48.14	48.14	23,836
27 Aug 14	48.43865 -1.03	48.44	48.14	48.44	35,029
26 Aug 14	49.47041 +1.33	49.47	48.56	49.47	4,565
22 Aug 14	48.14389 +0.49	49.13	47.26	47.65	22,798
21 Aug 14	47.65263 -1.82	49.22	47.16	49.22	41,466
20 Aug 14	49.47041 +0.05	49.47	47.16	49.47	51,220
19 Aug 14	49.42118 -0.05	49.42	47.41	49.42	12,947
18 Aug 14	49.47041 -0.15	49.47	48.14	49.47	10,902
15 Aug 14	49.61768 +0.00	49.62	49.13	49.62	79,647
14 Aug 14	49.61768 +0.10	49.62	49.52	49.62	42,032
13 Aug 14	49.51943 +0.00	49.52	49.52	49.52	4,085
12 Aug 14	49.51943 -0.10	49.52	49.52	49.52	1,546
11 Aug 14	49.61768 +0.00	49.62	48.14	49.62	1,417
08 Aug 14	49.61768 +0.98	49.62	48.83	48.83	18,214
07 Aug 14	48.63515 +0.49	49.13	47.26	48.14	17,283
06 Aug 14	48.14389 +0.00	49.13	47.16	48.14	13,847
05 Aug 14	48.14389 -5.90	52.57	46.67	52.57	132,789
04 Aug 14	54.03906 +1.96	54.04	51.66	54.04	210,338
01 Aug 14	52.07410 -1.96	54.33	51.39	54.33	93,115
31 Jul 14	54.03906 -0.49	54.04	53.06	54.04	2,887
30 Jul 14	54.53033 +0.00	54.53	53.06	54.53	84,917
29 Jul 14	54.53033 +0.98	55.88	53.30	53.55	154,585
28 Jul 14	53.54780 +0.00	54.16	52.66	53.55	65,884
25 Jul 14	53.54780 +0.00	54.28	52.07	53.55	118,916
24 Jul 14	53.54780 -0.49	54.28	52.07	54.04	21,952
23 Jul 14	54.03906 -0.49	55.68	52.07	54.53	82,226
22 Jul 14	54.53033 +0.00	58.95	53.08	57.48	257,139
21 Jul 14	54.53033 +3.93	58.95	52.07	52.07	280,250
18 Jul 14	50.60021 +2.95	52.07	47.16	47.65	47,236
17 Jul 14	47.65263 -0.49	48.83	46.18	48.14	16,215
16 Jul 14	48.14389 +0.00	49.86	48.14	48.14	54,607
15 Jul 14	48.14389 +1.97	49.13	44.46	46.18	64,856
14 Jul 14	46.17883 +0.15	46.18	46.03	46.18	6,065
11 Jul 14	46.03156 -0.15	46.03	44.21	46.03	13,485
10 Jul 14	46.17883 +0.00	46.18	46.18	46.18	8,995
09 Jul 14	46.17883 +0.00	46.18	44.63	46.18	8,182
08 Jul 14	46.17883 +0.98	47.55	45.29	45.29	30,499
07 Jul 14	45.19630 +0.49	46.18	45.00	45.00	42,420
04 Jul 14	44.70504 -0.49	45.15	43.35	45.15	29,080
03 Jul 14	45.19630 +0.00	46.13	43.23	45.20	22,380
02 Jul 14	45.19630 +0.00	45.59	43.23	45.20	19,918
01 Jul 14	45.19630 +0.00	45.59	43.23	45.20	24,391
30 Jun 14	45.19630 -0.49	45.69	43.23	45.69	152,080
27 Jun 14	45.68757 +1.18	45.69	45.69	45.69	3,605
26 Jun 14	44.50854 -0.88	44.51	44.21	44.51	3,238
25 Jun 14	45.39281 -0.79	45.39	44.21	45.39	83,233
24 Jun 14	46.17883 -0.49	46.38	46.18	46.38	6,186
23 Jun 14	46.67019 +0.00	49.13	45.20	48.14	77,155
20 Jun 14	46.67019 +0.00	46.67	44.21	46.67	58,541
19 Jun 14	46.67019 +0.49	47.14	44.37	46.67	15,332
18 Jun 14	46.17883 +1.97	46.18	46.18	46.18	20,718
17 Jun 14	44.21378 -1.97	44.21	44.21	44.21	130,049
16 Jun 14	46.17883 -0.49	46.18	44.21	46.18	16,433
13 Jun 14	46.67019 -0.98	46.87	44.21	46.87	20,497
12 Jun 14	47.65263 +0.00	49.13	46.18	47.65	101,675
11 Jun 14	47.65263 +0.00	47.85	46.18	47.65	14,519
10 Jun 14	47.65263 +1.97	49.11	46.18	46.18	45,051
09 Jun 14	45.68757 -1.97	47.06	44.21	47.06	115,806
06 Jun 14	47.65263 -1.47	51.09	46.93	49.13	45,230
05 Jun 14	49.12642 +3.93	50.08	47.16	48.64	75,345
04 Jun 14	45.19630 -3.44	47.80	45.00	47.80	30,550
03 Jun 14	48.63515 +0.00	50.11	47.16	48.64	274,143
02 Jun 14	48.63515 +0.49	50.11	47.36	48.14	39,655
30 May 14	48.14389 +0.74	50.11	47.95	47.95	98,459
29 May 14	47.40699 +3.68	48.14	43.72	43.72	69,740
28 May 14	43.72252 +0.00	44.90	43.53	43.72	32,244
27 May 14	43.72252 -0.39	46.18	43.48	44.71	44,669
23 May 14	44.11562 +0.79	44.12	43.23	43.72	38,803
22 May 14	43.32950 +0.00	43.33	43.33	43.33	7,586
21 May 14	43.32950 -0.20	43.33	43.23	43.33	30,544
20 May 14	43.52610 +0.29	43.53	43.23	43.53	36,757
19 May 14	43.23134 -0.74	43.23	43.23	43.23	19,826
16 May 14	43.96814 +0.95	44.41	42.74	43.72	36,721
15 May 14	43.02010 +0.28	43.02	41.71	42.74	53,015
14 May 14	42.73999 +0.00	42.74	41.71	42.74	63,824
13 May 14	42.73999 +2.01	42.94	41.71	42.74	28,530
12 May 14	40.72580 -1.03	40.73	40.73	40.73	895
09 May 14	41.75745 +0.00	41.76	40.38	41.76	81,796
08 May 14	41.75745 +0.00	42.25	40.65	41.76	77,057
07 May 14	41.75745 +0.00	43.23	41.27	41.76	14,474
06 May 14	41.75745 -0.98	44.21	41.71	42.74	10,711
02 May 14	42.73999 +0.00	43.23	41.63	42.74	43,850
01 May 14	42.73999 +1.97	43.23	41.27	41.27	35,440
30 Apr 14	40.77483 +0.00	41.27	40.49	40.77	38,501
29 Apr 14	40.77483 -0.98	41.27	40.38	41.27	47,396
28 Apr 14	41.75745 -0.49	42.94	40.28	42.25	145,365
25 Apr 14	42.24872 -1.47	42.25	41.27	42.25	53,506
24 Apr 14	43.72252 +0.00	44.02	41.27	43.72	101,741
23 Apr 14	43.72252 +0.74	44.21	41.95	42.99	38,851
22 Apr 14	42.98562 -1.23	44.41	40.77	44.21	192,766
17 Apr 14	44.21378 -0.49	44.41	43.23	44.41	44,696
16 Apr 14	44.70504 -1.18	47.16	44.21	46.18	71,076
15 Apr 14	45.88408 +1.18	47.16	45.88	45.88	50,939
14 Apr 14	44.70504 -0.98	45.20	42.74	45.20	139,179
11 Apr 14	45.68757 -0.49	46.67	44.21	46.18	79,614
10 Apr 14	46.17883 -3.44	50.11	45.00	50.11	162,713
09 Apr 14	49.61768 +2.95	50.21	45.93	46.67	470,665
08 Apr 14	46.67019 -0.49	48.83	45.20	48.14	417,988
07 Apr 14	47.16136 -5.40	54.04	46.18	52.57	825,050
04 Apr 14	52.56527 +12.77	56.00	44.21	44.21	2,200,227
03 Apr 14	39.79250 +3.44	43.23	36.26	36.35	1,072,629
02 Apr 14	36.35365 +0.98	37.83	35.37	37.34	320,645
01 Apr 14	35.37102 -1.47	36.84	34.39	36.84	390,097
31 Mar 14	36.84491 -1.47	38.92	34.78	37.83	1,087,414
28 Mar 14	38.31861 -29.28	56.00	34.88	55.02	6,614,525
27 Mar 14	67.59795 +0.79	67.79	67.60	67.60	23,167
26 Mar 14	66.81193 +0.00	68.78	66.42	66.81	46,502
25 Mar 14	66.81193 -0.98	68.78	65.34	67.79	82,720
24 Mar 14	67.79456 +0.00	68.78	66.81	67.79	164,048
21 Mar 14	67.79456 -0.49	68.78	66.81	68.29	119,687
20 Mar 14	68.28573 +0.00	68.78	67.70	68.29	21,923
19 Mar 14	68.28573 +0.00	69.51	67.30	68.29	128,218
18 Mar 14	68.28573 +0.00	68.78	67.25	68.29	145,428
17 Mar 14	68.28573 +0.00	69.76	65.83	68.29	397,291
14 Mar 14	68.28573 +4.42	70.74	63.86	63.86	580,902
13 Mar 14	63.86434 +0.00	64.26	61.06	63.86	77,491
12 Mar 14	63.86434 -3.44	67.50	60.92	67.30	118,547
11 Mar 14	67.30319 +0.00	67.50	65.83	67.30	17,756
10 Mar 14	67.30319 -0.98	68.78	65.83	68.78	26,950
07 Mar 14	68.28573 -0.98	69.27	67.14	69.27	107,812
06 Mar 14	69.26835 +0.00	69.76	66.81	69.27	54,709
05 Mar 14	69.26835 -2.26	70.74	66.81	70.74	69,781
04 Mar 14	71.52816 -0.20	71.53	70.74	71.53	22,654
03 Mar 14	71.72467 -2.46	73.89	70.74	73.89	78,642
28 Feb 14	74.18089 +1.47	75.36	72.51	72.71	155,955
27 Feb 14	72.70720 +2.95	73.69	70.74	72.71	148,338
26 Feb 14	69.75951 +0.49	69.76	68.78	69.76	24,631
25 Feb 14	69.26835 -2.46	70.74	67.79	70.74	56,997
24 Feb 14	71.72467 +0.00	71.92	70.74	71.72	47,032
21 Feb 14	71.72467 +0.00	72.12	70.74	71.72	40,086
20 Feb 14	71.72467 +0.00	72.12	70.74	71.72	2,715
19 Feb 14	71.72467 -1.47	73.20	70.74	73.20	27,830
18 Feb 14	73.19836 -0.98	78.60	70.74	74.18	150,457
17 Feb 14	74.18089 +4.42	75.46	69.76	69.76	63,223
14 Feb 14	69.75951 +0.00	70.74	69.37	69.76	30,839
13 Feb 14	69.75951 +0.98	70.74	67.60	68.78	23,296
12 Feb 14	68.77699 +1.23	70.25	67.60	67.60	93,053
11 Feb 14	67.54893 +3.68	67.79	62.69	63.86	62,122
10 Feb 14	63.86434 +0.00	65.63	61.90	63.86	98,770
07 Feb 14	63.86434 +0.00	66.71	62.19	63.86	67,914
06 Feb 14	63.86434 -3.93	67.77	61.90	67.77	147,182
05 Feb 14	67.79456 +0.00	67.79	66.81	67.79	36,459
04 Feb 14	67.79456 +0.00	67.94	66.81	67.79	114,184
03 Feb 14	67.79456 +0.00	68.04	65.20	67.79	111,282
31 Jan 14	67.79456 +0.00	67.94	66.81	67.79	66,569
30 Jan 14	67.79456 +0.49	67.99	66.81	67.30	112,799
29 Jan 14	67.30319 -0.49	68.78	66.81	67.79	151,613
28 Jan 14	67.79456 -2.46	70.05	66.81	70.05	145,339
27 Jan 14	70.25079 -3.93	73.69	65.22	73.69	202,949
24 Jan 14	74.18089 -1.96	75.26	73.44	75.26	95,998
23 Jan 14	76.14585 -1.47	77.23	73.69	77.23	61,189
22 Jan 14	77.61974 -0.98	78.60	76.64	78.60	116,383
21 Jan 14	78.60236 +0.98	80.24	77.62	79.09	141,920
20 Jan 14	77.61974 +0.00	79.00	77.13	77.62	762,545
17 Jan 14	77.61974 -0.25	78.45	76.64	77.87	242,605
16 Jan 14	77.86527 +0.25	78.31	77.13	77.62	134,709
15 Jan 14	77.61974 +0.00	78.11	76.15	77.62	98,585
14 Jan 14	77.61974 +0.74	77.87	76.44	76.88	28,707
13 Jan 14	76.88294 -0.25	77.82	75.16	77.13	159,114
10 Jan 14	77.12848 -1.97	79.39	76.64	79.09	105,370
09 Jan 14	79.09364 +3.93	80.13	73.69	75.16	143,611
08 Jan 14	75.16352 -2.46	82.34	72.71	80.57	217,744
07 Jan 14	77.61974 -0.49	79.14	77.62	78.11	59,115
06 Jan 14	78.11111 +0.00	78.60	75.46	78.11	153,025
03 Jan 14	78.11111 -1.47	80.57	76.03	79.58	106,313
02 Jan 14	79.58470 +5.40	81.63	74.38	74.38	177,784
31 Dec 13	74.18089 -0.49	74.67	73.69	74.67	79,444
30 Dec 13	74.67226 -2.95	77.32	73.69	77.13	169,530
27 Dec 13	77.61974 +0.49	78.60	73.84	77.13	108,047
24 Dec 13	77.12848 -1.47	79.29	75.65	78.60	110,531
23 Dec 13	78.60236 +6.39	81.55	73.69	73.69	243,520
20 Dec 13	72.21583 +6.88	73.54	64.85	65.34	121,745
19 Dec 13	65.33813 +0.00	66.81	64.45	65.34	57,144
18 Dec 13	65.33813 +0.00	66.81	64.36	65.34	23,315
17 Dec 13	65.33813 -0.49	66.42	64.11	65.83	35,092
16 Dec 13	65.82951 -0.98	66.89	60.92	66.81	195,179
13 Dec 13	66.81193 -0.49	67.79	66.81	67.30	38,089
12 Dec 13	67.30319 -2.46	70.50	66.81	69.76	70,609
11 Dec 13	69.75951 -0.49	71.23	68.78	70.25	17,168
10 Dec 13	70.25079 +0.00	71.67	69.17	70.25	26,023
09 Dec 13	70.25079 -0.49	71.63	69.76	70.74	24,250
06 Dec 13	70.74203 +2.46	71.72	68.73	68.73	40,942
05 Dec 13	68.28573 -4.91	73.20	67.75	73.20	66,172
04 Dec 13	73.19836 +0.00	73.59	72.02	73.20	24,759
03 Dec 13	73.19836 +0.00	73.59	71.97	73.20	14,345
02 Dec 13	73.19836 +0.00	73.69	71.72	73.20	35,573
29 Nov 13	73.19836 -0.98	75.36	68.78	74.18	434,930
28 Nov 13	74.18089 +4.91	76.34	68.78	69.27	730,713
27 Nov 13	69.26835 -1.47	75.65	65.83	71.72	450,639
26 Nov 13	70.74203 +1.57	70.74	68.78	70.74	273,411
25 Nov 13	69.17000 -1.57	69.17	68.78	69.17	49,650
22 Nov 13	70.74203 +0.00	70.74	68.09	70.74	96,810
21 Nov 13	70.74203 -3.93	79.58	66.81	74.67	560,135
20 Nov 13	74.67226 +5.90	75.65	68.78	68.78	720,637
19 Nov 13	68.77699 +0.98	68.78	68.78	68.78	121,078
18 Nov 13	67.79456 +0.00	68.78	67.50	67.79	150,759
15 Nov 13	67.79456 +0.49	68.78	66.81	67.30	228,026
14 Nov 13	67.30319 +4.42	68.06	64.85	64.85	456,638
13 Nov 13	62.88191 +0.98	64.85	58.95	61.90	171,586
12 Nov 13	61.89928 -4.42	67.23	60.92	66.32	88,987
11 Nov 13	66.32066 -0.49	67.79	64.85	66.81	31,925
08 Nov 13	66.81193 -1.23	68.78	64.85	68.04	305,592
07 Nov 13	68.04009 +5.90	70.74	64.36	64.36	466,149
06 Nov 13	62.14482 +0.25	63.86	61.90	61.90	236,639
05 Nov 13	61.89928 +3.44	62.49	58.95	59.93	720,312
04 Nov 13	58.46044 +1.47	58.95	58.46	58.46	90,004
01 Nov 13	56.98665 +0.00	56.99	56.99	56.99	59,399
31 Oct 13	56.98665 +0.25	56.99	56.99	56.99	43,979
30 Oct 13	56.74101 -0.25	56.99	56.62	56.74	10,934
29 Oct 13	56.98665 +0.00	56.99	56.99	56.99	19,359
25 Oct 13	56.98665 +0.25	56.99	56.99	56.99	10,137
24 Oct 13	56.74101 +0.00	56.99	56.50	56.74	47,411
23 Oct 13	56.74101 -1.23	57.67	55.51	57.67	56,610
22 Oct 13	57.96917 +0.00	58.07	57.23	57.97	67,849
21 Oct 13	57.96917 +0.49	59.44	57.70	57.70	129,456
18 Oct 13	57.47791 -1.47	59.20	57.18	58.95	125,936
17 Oct 13	58.95180 +0.25	59.34	58.34	58.46	313,155
16 Oct 13	58.70607 +0.00	58.95	52.07	53.55	567,975

Kromek Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.60000 +0.10	5.90	5.43	5.70	3,143,528
19 Oct 26	5.50000 -0.10	5.70	5.50	5.60	2,900,909
16 Oct 26	5.60000 +0.10	5.70	5.50	5.60	1,014,578
15 Oct 26	5.50000 -0.16	5.70	5.50	5.60	596,580
14 Oct 26	5.66000 -0.14	5.90	5.50	5.70	1,166,415
13 Oct 26	5.80000 +0.08	6.10	5.60	5.83	2,546,792
12 Oct 26	5.72000 -0.02	5.90	5.72	5.83	822,454
09 Oct 26	5.74000 -0.14	5.95	5.71	5.95	2,726,889
08 Oct 26	5.88000 -0.22	6.10	5.84	6.00	727,334
07 Oct 26	6.10000 +0.10	6.10	5.82	6.05	2,261,820
06 Oct 26	6.00000 +0.00	6.20	5.95	6.10	1,409,267
05 Oct 26	6.00000 -0.10	6.30	6.00	6.20	1,629,298
02 Oct 26	6.10000 -0.40	6.50	6.05	6.30	1,464,769
01 Oct 26	6.50000 +0.48	6.50	6.13	6.35	782,457
30 Sep 26	6.02000 -0.28	6.50	6.00	6.40	1,696,658
29 Sep 26	6.30000 +0.00	6.50	6.30	6.40	215,500
28 Sep 26	6.30000 -0.20	6.50	6.20	6.40	568,374
25 Sep 26	6.50000 +0.00	6.60	6.20	6.45	1,898,705
24 Sep 26	6.50000 +0.00	6.60	6.30	6.50	942,802
23 Sep 26	6.50000 +0.00	6.70	6.40	6.50	1,166,439
22 Sep 26	6.50000 +0.20	6.60	6.30	6.30	1,864,877
21 Sep 26	6.30000 +0.05	6.50	6.00	6.15	9,274,611
18 Sep 26	6.25000 -0.15	6.50	6.20	6.40	2,153,404
17 Sep 26	6.40000 -0.30	6.80	6.30	6.70	2,903,069
16 Sep 26	6.70000 +0.00	6.80	6.60	6.70	1,794,858
15 Sep 26	6.70000 -0.18	7.00	6.63	6.80	2,164,998
14 Sep 26	6.88000 -0.27	7.50	6.50	7.20	6,429,266
11 Sep 26	7.15000 -0.15	7.50	7.00	7.30	811,412
10 Sep 26	7.30000 -0.42	7.70	7.10	7.60	1,291,218
09 Sep 26	7.72000 +0.12	7.72	7.50	7.60	345,379
08 Sep 26	7.60000 -0.10	7.90	7.50	7.75	642,543
07 Sep 26	7.70000 +0.22	7.90	7.50	7.75	880,501
04 Sep 26	7.48000 -0.42	8.00	7.48	7.85	1,101,593
03 Sep 26	7.90000 +0.00	8.00	7.70	7.90	1,007,074
02 Sep 26	7.90000 -0.05	8.00	7.80	7.95	766,345
01 Sep 26	7.95000 +0.05	8.40	7.82	8.15	582,437
28 Aug 26	7.90000 -0.10	8.40	7.80	8.10	980,067
27 Aug 26	8.00000 +0.00	8.36	7.80	8.10	652,050
26 Aug 26	8.00000 -0.50	8.50	7.80	8.25	425,528
25 Aug 26	8.50000 +0.20	8.50	8.00	8.25	325,613
24 Aug 26	8.30000 +0.15	8.70	8.00	8.15	2,081,095
21 Aug 26	8.15000 -0.35	8.50	8.00	8.10	2,338,992
20 Aug 26	8.50000 +0.40	8.50	7.90	8.10	657,022
19 Aug 26	8.10000 +0.00	8.30	7.90	8.10	808,598
18 Aug 26	8.10000 +0.00	8.30	7.90	8.00	269,804
17 Aug 26	8.10000 +0.10	8.50	7.80	8.25	1,013,660
14 Aug 26	8.00000 -0.40	8.58	8.00	8.25	625,007
13 Aug 26	8.40000 -0.40	9.00	8.15	8.65	705,101
12 Aug 26	8.80000 +0.30	9.00	8.30	8.50	883,686
11 Aug 26	8.50000 +0.00	8.99	8.20	8.45	1,032,115
10 Aug 26	8.50000 -0.05	8.80	8.30	8.55	1,708,184
07 Aug 26	8.55000 +0.03	9.15	8.00	8.25	1,520,293
06 Aug 26	8.52000 +0.60	8.80	8.00	8.30	927,341
05 Aug 26	7.92000 -0.48	8.50	7.80	8.15	1,373,291
04 Aug 26	8.40000 +1.18	8.50	7.20	7.35	1,421,141
03 Aug 26	7.22000 -0.18	7.90	7.20	7.55	758,121
31 Jul 26	7.40000 -0.20	7.92	7.20	7.60	1,348,553
30 Jul 26	7.60000 +0.00	7.89	7.20	7.60	747,866
29 Jul 26	7.60000 +0.00	7.90	7.20	7.65	1,264,442
28 Jul 26	7.60000 -0.40	8.20	7.50	8.00	2,035,969
27 Jul 26	8.00000 +0.00	8.20	7.80	8.00	641,074
24 Jul 26	8.00000 +0.00	8.20	7.82	8.00	1,100,691
23 Jul 26	8.00000 +0.00	8.20	7.80	8.10	1,120,502
22 Jul 26	8.00000 -0.10	8.20	8.00	8.10	926,692
21 Jul 26	8.10000 +0.10	8.20	8.00	8.10	481,823
20 Jul 26	8.00000 -0.10	8.20	8.00	8.10	620,421
17 Jul 26	8.10000 +0.00	8.20	8.00	8.10	755,139
16 Jul 26	8.10000 -0.30	8.50	8.10	8.40	892,638
15 Jul 26	8.40000 -0.36	9.00	8.30	8.75	560,102
14 Jul 26	8.76000 +0.01	9.00	8.50	8.75	301,216
13 Jul 26	8.75000 +0.17	9.20	8.50	8.85	604,464
10 Jul 26	8.58000 -0.22	9.00	8.58	8.75	316,077
09 Jul 26	8.80000 +0.20	9.00	8.30	8.60	1,412,742
08 Jul 26	8.60000 -0.20	9.00	8.30	8.80	358,926
07 Jul 26	8.80000 +0.00	9.08	8.60	8.90	1,000,536
06 Jul 26	8.80000 -0.10	9.20	8.60	8.80	536,429
03 Jul 26	8.90000 +0.00	9.27	8.63	8.85	1,809,569
02 Jul 26	8.90000 +0.60	8.95	8.15	8.25	775,769
01 Jul 26	8.30000 +0.20	8.50	8.00	8.10	1,401,795
30 Jun 26	8.10000 +0.38	8.49	7.70	7.75	562,720
29 Jun 26	7.72000 -0.12	8.10	7.63	8.00	975,990
26 Jun 26	7.84000 +0.04	8.50	7.50	7.90	1,017,672
25 Jun 26	7.80000 -0.45	8.12	7.65	8.12	1,466,617
24 Jun 26	8.25000 -0.25	8.50	7.92	8.25	535,117
23 Jun 26	8.50000 -0.15	8.95	8.00	8.65	962,525
22 Jun 26	8.65000 +0.00	9.00	8.30	8.65	507,184
19 Jun 26	8.65000 +0.00	8.95	8.39	8.50	302,624
18 Jun 26	8.65000 +0.30	9.00	8.35	8.35	1,221,540
17 Jun 26	8.35000 +0.10	8.50	8.18	8.25	777,649
16 Jun 26	8.25000 -0.15	8.50	8.00	8.25	470,069
15 Jun 26	8.40000 +0.55	8.50	7.70	7.85	1,855,951
12 Jun 26	7.85000 +0.00	7.98	7.68	7.85	919,752
11 Jun 26	7.85000 -0.15	8.00	7.70	7.85	963,214
10 Jun 26	8.00000 -0.25	8.25	7.63	8.25	2,364,936
09 Jun 26	8.25000 -0.10	8.50	7.70	8.35	1,889,517
08 Jun 26	8.35000 -0.05	8.50	8.20	8.50	1,622,707
05 Jun 26	8.40000 -0.35	9.00	8.12	8.75	1,002,328
04 Jun 26	8.75000 -0.15	9.00	8.50	8.75	1,298,059
03 Jun 26	8.90000 +0.15	9.00	8.30	8.75	2,247,689
02 Jun 26	8.75000 -0.17	9.35	8.50	9.25	2,228,941
01 Jun 26	8.92000 -0.58	10.00	8.92	9.50	2,013,295
29 May 26	9.50000 +0.00	10.00	9.00	9.50	976,758
28 May 26	9.50000 -0.50	9.99	9.00	9.50	574,802
27 May 26	10.00000 +0.50	10.00	9.00	9.50	337,494
26 May 26	9.50000 +0.00	10.00	9.02	9.50	601,262
22 May 26	9.50000 -0.25	10.00	9.00	9.75	1,531,520
21 May 26	9.75000 -0.09	10.10	9.50	9.85	486,254
20 May 26	9.84000 +0.34	10.00	9.30	9.50	1,743,246
19 May 26	9.50000 +0.50	9.56	8.85	9.00	3,428,343
18 May 26	9.00000 -0.40	9.50	8.50	9.25	2,819,339
15 May 26	9.40000 +0.00	9.50	9.10	9.40	785,382
14 May 26	9.40000 -0.35	10.00	9.30	9.75	1,706,262
13 May 26	9.75000 +0.15	10.00	9.27	9.75	1,745,488
12 May 26	9.60000 -0.50	10.30	9.50	10.00	1,728,105
11 May 26	10.10000 -0.15	10.40	9.50	10.00	929,485
08 May 26	10.25000 +0.05	10.40	9.50	10.00	330,935
07 May 26	10.20000 -0.05	10.50	9.88	10.25	1,217,484
06 May 26	10.25000 -0.50	11.00	10.15	10.75	3,530,558
05 May 26	10.75000 +0.00	11.20	10.50	10.75	1,524,961
01 May 26	10.75000 +0.25	11.20	10.50	10.63	1,516,667
30 Apr 26	10.50000 -0.25	11.50	10.50	10.75	2,505,717
29 Apr 26	10.75000 -0.55	11.24	10.65	10.75	1,581,013
28 Apr 26	11.30000 +0.10	11.50	10.73	11.00	1,149,092
27 Apr 26	11.20000 +0.70	12.00	10.50	10.75	2,741,246
24 Apr 26	10.50000 -0.50	11.00	10.50	11.00	5,826,172
23 Apr 26	11.00000 +0.00	11.25	10.55	11.00	495,947
22 Apr 26	11.00000 +0.13	11.20	10.65	10.88	720,632
21 Apr 26	10.87500 -0.13	11.50	10.50	11.00	565,674
20 Apr 26	11.00000 +0.00	11.25	10.25	10.63	1,066,505
17 Apr 26	11.00000 -0.20	11.50	10.25	11.25	6,247,954
16 Apr 26	11.20000 +0.60	11.50	10.50	10.63	1,676,370
15 Apr 26	10.60000 +0.10	10.85	10.00	10.50	1,897,465
14 Apr 26	10.50000 -0.10	11.00	9.50	10.00	1,221,828
13 Apr 26	10.60000 +0.60	10.60	9.50	10.00	1,074,773
10 Apr 26	10.00000 -0.40	10.50	9.65	10.25	753,452
09 Apr 26	10.40000 -0.10	10.95	10.00	10.50	1,398,855
08 Apr 26	10.50000 +0.50	11.00	9.55	10.00	1,799,789
07 Apr 26	10.00000 +0.05	10.50	9.50	9.95	921,785
02 Apr 26	9.95000 +0.45	10.40	9.50	9.95	610,876
01 Apr 26	9.50000 -0.25	10.40	9.50	9.75	867,728
31 Mar 26	9.75000 -0.25	10.40	9.50	9.95	780,072
30 Mar 26	10.00000 +0.05	10.40	9.50	9.95	1,356,407
27 Mar 26	9.95000 +0.00	10.40	9.80	9.95	1,099,832
26 Mar 26	9.95000 +0.00	10.40	9.78	9.95	455,573
25 Mar 26	9.95000 +0.45	10.00	9.50	9.50	1,685,835
24 Mar 26	9.50000 +0.25	9.90	9.00	9.25	1,499,692
23 Mar 26	9.25000 -0.50	9.51	8.52	9.51	3,428,309
20 Mar 26	9.75000 +0.00	10.00	9.51	9.75	371,436
19 Mar 26	9.75000 -0.25	10.46	9.33	10.00	1,343,245
18 Mar 26	10.00000 +0.00	10.50	9.50	9.75	667,999
17 Mar 26	10.00000 +0.00	10.00	9.70	9.75	1,124,773
16 Mar 26	10.00000 -0.25	10.50	9.50	10.25	983,083
13 Mar 26	10.25000 -0.25	10.50	10.00	10.25	1,535,437
12 Mar 26	10.50000 -0.25	11.00	10.11	10.25	714,449
11 Mar 26	10.75000 +0.00	11.00	10.01	10.75	847,799
10 Mar 26	10.75000 +0.50	11.00	10.00	10.25	1,596,272
09 Mar 26	10.25000 -0.50	10.75	9.02	10.50	4,998,182
06 Mar 26	10.75000 -0.50	11.75	10.30	11.25	3,586,090
05 Mar 26	11.25000 -0.13	11.75	11.17	11.38	688,095
04 Mar 26	11.37500 -0.50	12.25	11.19	11.88	2,050,968
03 Mar 26	11.87500 +0.00	12.25	11.50	11.88	2,027,376
02 Mar 26	11.87500 -0.13	12.50	11.50	12.00	1,994,700
27 Feb 26	12.00000 +0.13	12.50	11.85	11.88	1,181,359
26 Feb 26	11.87500 -0.38	12.50	11.75	12.25	2,013,688
25 Feb 26	12.25000 +0.00	13.00	12.00	12.25	4,029,837
24 Feb 26	12.25000 +0.25	12.50	11.50	11.88	2,211,981
23 Feb 26	12.00000 +0.10	12.25	11.50	11.75	3,380,225
20 Feb 26	11.90000 +0.00	12.23	11.50	11.75	1,249,851
19 Feb 26	11.90000 +0.65	12.00	11.25	11.25	1,072,755
18 Feb 26	11.25000 +0.00	11.50	11.00	11.25	1,079,875
17 Feb 26	11.25000 +0.00	12.00	11.00	11.63	1,794,863
16 Feb 26	11.25000 +0.23	12.00	10.90	11.07	2,286,232
13 Feb 26	11.02500 -0.23	11.90	10.85	11.25	2,265,536
12 Feb 26	11.25000 -0.60	12.50	11.10	11.85	4,883,078
11 Feb 26	11.85000 +1.45	12.25	10.19	10.25	10,615,083
10 Feb 26	10.40000 +0.75	10.85	9.40	9.65	6,177,316
09 Feb 26	9.65000 +0.05	9.86	9.23	9.60	2,820,713
06 Feb 26	9.60000 -0.90	10.00	9.50	9.75	1,943,929
05 Feb 26	10.50000 +0.40	10.50	9.50	10.00	1,476,357
04 Feb 26	10.10000 +0.40	10.50	9.57	9.75	1,313,947
03 Feb 26	9.70000 -0.18	10.40	9.52	9.88	2,340,991
02 Feb 26	9.87500 -1.13	11.95	9.00	10.75	4,726,387
30 Jan 26	11.00000 -0.85	11.88	10.50	11.75	3,482,551
29 Jan 26	11.85000 -0.10	11.97	11.50	11.97	1,294,242
28 Jan 26	11.95000 -0.18	12.23	11.75	12.13	2,009,326
27 Jan 26	12.12500 -0.43	12.97	11.80	12.50	2,433,353
26 Jan 26	12.55000 +1.40	12.75	10.81	11.13	7,453,542
23 Jan 26	11.15000 +0.35	11.45	10.60	10.60	1,732,331
22 Jan 26	10.80000 +0.65	11.40	10.04	10.25	4,348,293
21 Jan 26	10.15000 -0.25	10.40	9.25	10.25	5,403,739
20 Jan 26	10.40000 -1.10	12.49	9.67	12.00	8,325,938
19 Jan 26	11.50000 +0.13	12.49	11.05	11.38	2,585,292
16 Jan 26	11.37500 +0.00	12.00	11.00	11.38	2,863,169
15 Jan 26	11.37500 -0.75	12.50	11.00	12.00	3,968,886
14 Jan 26	12.12500 +0.50	12.50	11.00	11.63	1,999,220
13 Jan 26	11.62500 -0.48	12.50	11.02	11.50	3,488,052
12 Jan 26	12.10000 +1.60	12.10	10.02	10.50	5,924,768
09 Jan 26	10.50000 +0.25	11.00	10.00	10.25	3,472,524
08 Jan 26	10.25000 +0.38	10.50	9.51	9.88	2,799,305
07 Jan 26	9.87500 -0.13	11.00	9.50	10.00	3,502,021
06 Jan 26	10.00000 -1.15	11.50	9.50	11.13	6,901,075
05 Jan 26	11.15000 +1.40	11.50	9.50	9.75	9,502,102
02 Jan 26	9.75000 +0.87	10.50	8.15	8.30	13,444,427
31 Dec 25	8.88000 +0.48	8.88	8.12	8.30	600,734
30 Dec 25	8.40000 -0.10	8.70	8.10	8.50	1,742,055
29 Dec 25	8.50000 +0.20	8.65	8.11	8.30	1,715,676
24 Dec 25	8.30000 -0.30	8.70	8.10	8.30	403,472
23 Dec 25	8.60000 -0.10	8.69	8.10	8.40	712,894
22 Dec 25	8.70000 +0.04	8.70	8.10	8.60	1,794,193
19 Dec 25	8.66000 +0.16	8.73	8.38	8.45	2,532,608
18 Dec 25	8.50000 +0.00	8.79	8.22	8.30	3,396,243
17 Dec 25	8.50000 +0.12	8.60	8.11	8.30	1,793,291
16 Dec 25	8.38000 +0.38	9.00	7.76	7.95	7,931,743
15 Dec 25	8.00000 +0.30	8.30	7.20	7.45	5,932,235
12 Dec 25	7.70000 +1.00	7.70	6.67	6.70	8,104,271
11 Dec 25	6.70000 +0.00	6.90	6.50	6.70	322,873
10 Dec 25	6.70000 +0.20	6.70	6.51	6.51	533,783
09 Dec 25	6.50000 +0.00	6.60	6.40	6.50	527,366
08 Dec 25	6.50000 +0.00	6.60	6.40	6.50	698,216
05 Dec 25	6.50000 +0.00	6.60	6.43	6.50	256,704
04 Dec 25	6.50000 +0.00	6.59	6.42	6.50	468,409
03 Dec 25	6.50000 +0.05	6.67	6.30	6.45	746,066
02 Dec 25	6.45000 -0.05	6.58	6.32	6.50	806,823
01 Dec 25	6.50000 +0.00	6.59	6.43	6.50	274,804
28 Nov 25	6.50000 +0.05	6.60	6.33	6.45	1,818,652
27 Nov 25	6.45000 +0.15	6.59	6.25	6.30	742,306
26 Nov 25	6.30000 +0.10	6.40	6.18	6.20	567,242
25 Nov 25	6.20000 -0.05	6.37	6.11	6.25	616,169
24 Nov 25	6.25000 -0.10	6.40	6.20	6.35	684,585
21 Nov 25	6.35000 -0.05	6.50	6.22	6.40	408,726
20 Nov 25	6.40000 +0.05	6.60	6.20	6.35	494,343
19 Nov 25	6.35000 -0.25	6.50	6.26	6.50	732,086
18 Nov 25	6.60000 -0.30	7.00	6.50	6.85	1,204,938
17 Nov 25	6.90000 -0.20	7.20	6.70	7.10	1,266,629
14 Nov 25	7.10000 +0.00	7.32	7.00	7.10	690,981
13 Nov 25	7.10000 -0.20	7.40	7.03	7.30	1,208,612
12 Nov 25	7.30000 +0.05	7.40	7.20	7.25	516,073
11 Nov 25	7.25000 -0.15	7.60	7.20	7.40	868,001
10 Nov 25	7.40000 +0.05	7.59	7.20	7.35	1,116,634
07 Nov 25	7.35000 -0.25	7.60	7.20	7.40	1,109,191
06 Nov 25	7.60000 +0.20	7.65	7.30	7.40	4,037,758
05 Nov 25	7.40000 +0.60	7.48	6.73	6.80	1,322,724
04 Nov 25	6.80000 +0.05	6.90	6.70	6.75	1,588,441
03 Nov 25	6.75000 +0.05	7.00	6.60	6.70	1,996,232
31 Oct 25	6.70000 -0.15	6.89	6.61	6.85	1,431,491
30 Oct 25	6.85000 -0.05	7.00	6.71	6.90	986,807
29 Oct 25	6.90000 -0.30	7.30	6.70	7.05	1,200,557
28 Oct 25	7.20000 -0.30	7.48	6.91	7.40	2,426,922
27 Oct 25	7.50000 +0.25	7.80	7.10	7.25	5,043,300
24 Oct 25	7.25000 +0.25	7.40	7.00	7.00	3,204,219
23 Oct 25	7.00000 +0.05	7.10	6.89	6.95	2,072,633
22 Oct 25	6.95000 +0.25	7.18	6.60	6.75	3,041,880
21 Oct 25	6.70000 +0.40	6.82	6.21	6.30	1,569,428
20 Oct 25	6.30000 -0.15	6.45	6.30	6.45	720,662
17 Oct 25	6.45000 -0.05	6.60	6.40	6.50	4,653,221
16 Oct 25	6.50000 +0.20	6.50	6.21	6.30	1,610,559
15 Oct 25	6.30000 +0.00	6.40	6.23	6.30	1,186,328
14 Oct 25	6.30000 -0.20	6.50	6.22	6.50	1,610,189
13 Oct 25	6.50000 -0.05	6.60	6.35	6.55	1,925,686
10 Oct 25	6.55000 +0.10	6.58	6.34	6.45	2,608,950
09 Oct 25	6.45000 -0.20	6.73	6.37	6.65	1,580,368
08 Oct 25	6.65000 +0.20	6.70	6.41	6.45	1,032,900
07 Oct 25	6.45000 +0.15	6.49	6.34	6.34	2,178,124
06 Oct 25	6.30000 +0.20	6.47	6.13	6.13	2,494,469
03 Oct 25	6.10000 -0.15	6.30	6.00	6.25	1,791,824
02 Oct 25	6.25000 +0.00	6.30	6.20	6.25	1,020,249
01 Oct 25	6.25000 -0.05	6.30	6.20	6.25	925,058
30 Sep 25	6.30000 -0.06	6.40	6.20	6.35	764,940
29 Sep 25	6.36000 +0.01	6.40	6.30	6.35	1,096,540
26 Sep 25	6.35000 -0.20	6.60	6.32	6.55	2,414,870
25 Sep 25	6.55000 -0.10	6.65	6.53	6.65	1,608,986
24 Sep 25	6.65000 -0.07	6.87	6.60	6.70	2,774,494
23 Sep 25	6.72000 +0.12	6.92	6.50	6.60	5,027,470
22 Sep 25	6.60000 +0.45	6.60	6.09	6.15	6,583,350
19 Sep 25	6.15000 +0.15	6.30	5.85	5.95	2,758,871
18 Sep 25	6.00000 -0.10	6.30	5.85	6.10	7,443,372
17 Sep 25	6.10000 +0.60	6.20	5.59	5.60	8,144,043
16 Sep 25	5.50000 +0.65	6.00	5.13	5.25	16,397,687
15 Sep 25	4.85000 +0.00	4.90	4.83	4.85	468,118
12 Sep 25	4.85000 -0.05	4.99	4.83	4.90	797,542
11 Sep 25	4.90000 +0.00	4.96	4.90	4.90	427,982
10 Sep 25	4.90000 +0.00	5.00	4.70	4.90	626,477
09 Sep 25	4.90000 +0.00	4.99	4.80	4.90	748,947
08 Sep 25	4.90000 +0.00	4.98	4.82	4.90	2,137,212
05 Sep 25	4.90000 +0.00	4.96	4.85	4.90	1,269,609
04 Sep 25	4.90000 +0.10	5.10	4.74	4.80	1,048,193
03 Sep 25	4.80000 -0.10	4.90	4.74	4.90	1,838,741
02 Sep 25	4.90000 +0.00	4.99	4.80	4.90	888,237
01 Sep 25	4.90000 +0.00	4.99	4.80	4.90	1,796,573
29 Aug 25	4.90000 -0.10	4.97	4.80	4.90	811,556
28 Aug 25	5.00000 +0.10	5.00	4.82	4.90	150,339
27 Aug 25	4.90000 +0.00	4.98	4.80	4.90	1,210,937
26 Aug 25	4.90000 +0.00	4.99	4.81	4.90	1,023,372
22 Aug 25	4.90000 +0.00	4.94	4.84	4.90	930,099
21 Aug 25	4.90000 +0.00	5.00	4.80	4.90	641,576
20 Aug 25	4.90000 -0.10	5.20	4.80	5.00	1,681,729
19 Aug 25	5.00000 +0.00	5.20	4.93	5.00	1,167,133
18 Aug 25	5.00000 -0.10	5.20	4.86	5.10	958,103
15 Aug 25	5.10000 -0.05	5.17	5.00	5.15	154,588
14 Aug 25	5.15000 -0.05	5.29	5.06	5.20	740,192
13 Aug 25	5.20000 +0.00	5.30	5.10	5.20	357,939
12 Aug 25	5.20000 -0.10	5.40	5.13	5.30	996,844
11 Aug 25	5.30000 +0.30	5.50	5.10	5.10	2,039,164
08 Aug 25	5.00000 +0.00	5.10	4.93	5.00	690,725
07 Aug 25	5.00000 -0.10	5.08	4.93	5.05	670,447
06 Aug 25	5.10000 -0.05	5.16	5.00	5.15	607,537
05 Aug 25	5.15000 -0.05	5.22	5.03	5.20	409,072
04 Aug 25	5.20000 +0.00	5.29	5.11	5.20	725,219
01 Aug 25	5.20000 -0.05	5.30	5.10	5.25	1,171,327
31 Jul 25	5.25000 +0.05	5.39	5.11	5.15	1,454,912
30 Jul 25	5.20000 +0.00	5.30	5.08	5.20	1,543,682
29 Jul 25	5.20000 -0.40	5.57	5.10	5.57	2,695,527
28 Jul 25	5.60000 -0.10	5.90	5.50	5.75	879,319
25 Jul 25	5.70000 +0.00	5.92	5.60	5.70	730,283
24 Jul 25	5.70000 +0.00	5.72	5.65	5.70	237,331
23 Jul 25	5.70000 +0.00	5.80	5.66	5.70	754,453
22 Jul 25	5.70000 -0.20	5.80	5.67	5.75	1,102,251
21 Jul 25	5.90000 +0.45	5.90	5.63	5.65	2,692,205
18 Jul 25	5.45000 +0.00	5.59	5.36	5.45	321,885
17 Jul 25	5.45000 +0.00	5.60	5.30	5.45	76,936
16 Jul 25	5.45000 +0.00	5.59	5.30	5.45	482,705
15 Jul 25	5.45000 -0.05	5.60	5.30	5.50	448,763
14 Jul 25	5.50000 -0.05	5.65	5.38	5.55	498,482
11 Jul 25	5.55000 +0.00	5.69	5.42	5.55	430,319
10 Jul 25	5.55000 +0.00	5.59	5.46	5.55	752,621
09 Jul 25	5.55000 -0.15	5.63	5.46	5.55	877,954
08 Jul 25	5.70000 +0.22	5.70	5.41	5.45	887,534
07 Jul 25	5.48000 -0.07	5.70	5.42	5.55	1,492,410
04 Jul 25	5.55000 -0.15	5.82	5.50	5.70	1,475,126
03 Jul 25	5.70000 +0.00	5.74	5.60	5.70	675,511
02 Jul 25	5.70000 +0.00	5.80	5.60	5.75	977,617
01 Jul 25	5.70000 -0.14	5.90	5.61	5.80	466,109
30 Jun 25	5.84000 -0.01	5.84	5.72	5.84	614,435
27 Jun 25	5.85000 -0.20	6.01	5.80	6.01	1,193,222
26 Jun 25	6.05000 -0.05	6.15	6.00	6.10	1,147,867
25 Jun 25	6.10000 +0.00	6.20	6.05	6.10	2,160,484
24 Jun 25	6.10000 +0.00	6.20	6.00	6.10	4,785,631
23 Jun 25	6.10000 +0.00	6.20	6.04	6.10	991,419
20 Jun 25	6.10000 -0.05	6.30	6.10	6.15	850,785
19 Jun 25	6.15000 -0.50	6.80	6.15	6.65	1,191,534
18 Jun 25	6.65000 +0.00	6.72	6.40	6.65	1,621,406
17 Jun 25	6.65000 +0.05	6.79	6.53	6.60	2,200,479
16 Jun 25	6.60000 +0.30	6.80	6.42	6.45	1,635,110
13 Jun 25	6.30000 +0.30	6.50	5.95	6.00	6,940,880
12 Jun 25	6.00000 +0.05	6.02	5.88	5.95	772,720
11 Jun 25	5.95000 +0.00	6.02	5.80	5.95	1,037,387
10 Jun 25	5.95000 -0.05	6.22	5.88	6.00	488,468
09 Jun 25	6.00000 -0.15	6.30	5.80	6.05	1,225,809
06 Jun 25	6.15000 +0.10	6.30	6.00	6.05	821,192
05 Jun 25	6.05000 +0.00	6.25	5.85	6.05	2,487,251
04 Jun 25	6.05000 +0.00	6.30	5.90	6.05	155,856
03 Jun 25	6.05000 +0.00	6.25	5.80	6.05	884,783
02 Jun 25	6.05000 +0.00	6.05	5.82	6.05	2,520,959
30 May 25	6.05000 +0.00	6.05	5.85	6.05	760,226
29 May 25	6.05000 +0.00	6.05	5.86	6.05	3,343,854
28 May 25	6.05000 +0.20	6.50	5.80	6.30	1,260,530
27 May 25	5.85000 +0.00	5.85	5.80	5.85	443,312
23 May 25	5.85000 +0.00	5.85	5.80	5.85	159,372
22 May 25	5.85000 +0.00	5.90	5.80	5.85	433,167
21 May 25	5.85000 -0.05	5.90	5.80	5.90	711,052
20 May 25	5.90000 +0.00	6.00	5.82	5.90	468,121
19 May 25	5.90000 +0.00	5.97	5.80	5.90	1,249,958
16 May 25	5.90000 +0.00	6.00	5.80	5.90	2,204,363
15 May 25	5.90000 -0.10	6.20	5.81	6.00	1,409,603
14 May 25	6.00000 +0.00	6.00	5.80	6.00	1,008,449
13 May 25	6.00000 +0.05	6.07	5.72	5.95	626,954
12 May 25	5.95000 +0.15	6.20	5.72	5.80	2,691,347
09 May 25	5.80000 -0.20	6.20	5.68	6.00	1,760,408
08 May 25	6.00000 +0.25	6.20	5.88	5.88	3,744,511
07 May 25	5.75000 +0.00	5.90	5.60	5.75	1,828,046
06 May 25	5.75000 +0.35	5.81	5.43	5.43	2,638,452
02 May 25	5.40000 +0.30	5.49	5.01	5.10	728,010
01 May 25	5.10000 +0.00	5.12	5.00	5.10	591,979
30 Apr 25	5.10000 +0.00	5.19	5.00	5.10	351,052
29 Apr 25	5.10000 +0.00	5.40	5.00	5.20	90,184
28 Apr 25	5.10000 +0.00	5.11	5.00	5.10	383,079
25 Apr 25	5.10000 +0.00	5.20	5.00	5.10	757,906
24 Apr 25	5.10000 -0.10	5.40	5.01	5.20	809,133
23 Apr 25	5.20000 +0.00	5.40	4.90	5.20	276,159
22 Apr 25	5.20000 +0.00	5.37	5.00	5.20	256,560
17 Apr 25	5.20000 +0.05	5.37	4.95	5.15	1,030,022
16 Apr 25	5.15000 -0.10	5.46	5.05	5.25	129,243
15 Apr 25	5.25000 +0.00	5.46	5.01	5.25	196,101
14 Apr 25	5.25000 -0.10	5.28	5.00	5.28	218,743
11 Apr 25	5.35000 +0.00	5.49	5.27	5.35	52,951
10 Apr 25	5.35000 +0.25	5.50	5.13	5.13	1,344,494
09 Apr 25	5.10000 -0.05	5.30	4.80	5.05	365,831
08 Apr 25	5.15000 +0.30	5.29	4.80	4.85	1,203,090
07 Apr 25	4.85000 -0.15	5.00	4.70	4.90	1,638,970
04 Apr 25	5.00000 -0.35	5.44	4.80	5.35	1,335,211
03 Apr 25	5.35000 +0.05	5.50	5.32	5.40	599,485
02 Apr 25	5.30000 -0.25	5.65	5.30	5.55	611,061
01 Apr 25	5.55000 +0.15	5.70	5.30	5.40	1,053,133
31 Mar 25	5.40000 +0.00	5.50	5.30	5.40	396,389
28 Mar 25	5.40000 -0.10	5.60	5.30	5.50	445,537
27 Mar 25	5.50000 +0.05	5.60	5.38	5.45	145,407
26 Mar 25	5.45000 +0.00	5.60	5.36	5.45	379,847
25 Mar 25	5.45000 +0.00	5.80	5.34	5.45	198,944
24 Mar 25	5.45000 -0.15	5.60	5.39	5.60	1,868,597
21 Mar 25	5.60000 -0.05	5.80	5.50	5.75	1,868,545
20 Mar 25	5.65000 -0.20	5.98	5.50	5.85	504,791
19 Mar 25	5.85000 +0.00	5.99	5.70	5.95	366,931
18 Mar 25	5.85000 +0.00	5.89	5.70	5.85	339,421
17 Mar 25	5.85000 +0.00	6.00	5.70	5.85	931,525
14 Mar 25	5.85000 +0.00	6.00	5.84	5.85	986,060
13 Mar 25	5.85000 -0.05	6.00	5.72	5.90	520,307
12 Mar 25	5.90000 +0.00	5.99	5.82	5.90	217,703
11 Mar 25	5.90000 +0.00	5.97	5.86	5.90	226,396
10 Mar 25	5.90000 +0.00	6.00	5.80	5.90	282,074
07 Mar 25	5.90000 +0.05	5.98	5.74	5.85	665,443
06 Mar 25	5.85000 -0.15	6.20	5.72	6.00	937,927
05 Mar 25	6.00000 -0.32	6.04	5.80	6.00	976,224
04 Mar 25	6.32000 +0.32	6.32	6.32	6.32	895,310
03 Mar 25	6.00000 +0.00	6.20	5.80	6.00	861,422
28 Feb 25	6.00000 -0.25	6.20	5.75	6.20	1,685,100
27 Feb 25	6.25000 +0.05	6.50	6.05	6.20	1,369,240
26 Feb 25	6.20000 -0.25	6.70	6.10	6.45	872,949
25 Feb 25	6.45000 -0.15	6.70	6.20	6.60	117,418
24 Feb 25	6.60000 -0.05	6.80	6.50	6.65	538,173
21 Feb 25	6.65000 +0.00	6.80	6.50	6.65	733,607
20 Feb 25	6.65000 -0.15	6.80	6.50	6.65	975,140
19 Feb 25	6.80000 -0.20	7.01	6.50	7.00	1,491,370
18 Feb 25	7.00000 -0.25	7.50	6.70	7.25	2,801,663
17 Feb 25	7.25000 +0.15	7.65	6.82	7.35	5,104,549
14 Feb 25	7.10000 +0.25	7.24	6.50	6.85	4,733,139
13 Feb 25	6.85000 -0.49	7.90	6.62	7.50	4,265,354
12 Feb 25	7.34000 +0.34	7.50	6.80	6.95	4,141,904
11 Feb 25	7.00000 +0.00	7.36	6.76	7.05	4,058,234
10 Feb 25	7.00000 +0.50	7.23	6.42	6.50	5,061,030
07 Feb 25	6.50000 +0.00	6.90	6.25	6.45	5,876,147
06 Feb 25	6.50000 +0.50	6.70	5.91	6.00	33,286,700
05 Feb 25	6.00000 -0.15	6.30	5.60	6.15	7,917,582
04 Feb 25	6.15000 +0.10	6.35	6.00	6.05	1,633,221
03 Feb 25	6.05000 -0.35	7.00	5.80	6.65	2,659,405
31 Jan 25	6.40000 -0.10	7.00	6.40	6.65	13,222,222
30 Jan 25	6.50000 +1.20	9.40	6.40	8.25	41,006,736
29 Jan 25	5.30000 +0.00	5.33	5.20	5.30	1,263,414
28 Jan 25	5.30000 +0.05	5.30	5.00	5.25	562,310
27 Jan 25	5.25000 +0.05	5.38	5.01	5.20	876,943
24 Jan 25	5.20000 +0.55	5.44	4.68	4.68	4,508,848
23 Jan 25	4.65000 +0.05	4.70	4.36	4.60	2,934,945
22 Jan 25	4.60000 +0.15	4.60	4.30	4.45	1,794,256
21 Jan 25	4.45000 -0.15	4.59	4.40	4.59	344,909
20 Jan 25	4.60000 -0.10	4.70	4.50	4.70	682,321
17 Jan 25	4.70000 +0.13	4.78	4.50	4.57	860,720
16 Jan 25	4.57500 -0.10	4.68	4.50	4.68	277,843
15 Jan 25	4.67500 -0.02	4.72	4.56	4.70	874,091
14 Jan 25	4.70000 +0.00	4.74	4.60	4.70	559,265
13 Jan 25	4.70000 -0.18	4.92	4.61	4.88	783,685
10 Jan 25	4.87500 +0.00	5.00	4.77	4.88	197,189
09 Jan 25	4.87500 -0.03	4.95	4.61	4.85	562,138
08 Jan 25	4.90000 -0.40	5.10	4.75	5.10	1,823,652
07 Jan 25	5.30000 +0.05	5.48	5.00	5.25	292,036
06 Jan 25	5.25000 +0.30	5.38	4.90	4.95	1,139,497
03 Jan 25	4.95000 -0.05	5.07	4.90	5.00	429,233
02 Jan 25	5.00000 +0.00	5.08	4.93	5.00	136,285
31 Dec 24	5.00000 -0.05	5.07	4.91	5.05	655,621
30 Dec 24	5.05000 +0.00	5.07	4.91	5.05	384,979
27 Dec 24	5.05000 -0.05	5.09	4.90	5.09	269,994
24 Dec 24	5.10000 +0.00	5.19	5.01	5.19	83,617
23 Dec 24	5.10000 +0.00	5.18	5.01	5.10	336,170
20 Dec 24	5.10000 -0.20	5.19	4.90	5.19	904,632
19 Dec 24	5.30000 +0.00	5.30	5.11	5.30	118,784
18 Dec 24	5.30000 -0.05	5.36	5.13	5.35	654,558
17 Dec 24	5.35000 -0.20	5.57	5.25	5.55	660,578
16 Dec 24	5.55000 +0.35	5.69	5.10	5.20	1,593,682
13 Dec 24	5.20000 +0.30	5.29	4.92	4.92	423,005
12 Dec 24	4.90000 +0.00	4.94	4.80	4.90	274,798
11 Dec 24	4.90000 +0.05	5.00	4.72	4.85	1,533,405
10 Dec 24	4.85000 -0.05	4.92	4.80	4.90	894,510
09 Dec 24	4.90000 -0.10	5.29	4.80	5.15	1,156,770
06 Dec 24	5.00000 -0.40	5.30	5.00	5.20	1,353,728
05 Dec 24	5.40000 +0.00	5.50	5.11	5.40	1,287,567
04 Dec 24	5.40000 +0.00	5.50	5.32	5.40	366,405
03 Dec 24	5.40000 -0.20	5.54	5.40	5.54	310,572
02 Dec 24	5.60000 +0.00	5.64	5.51	5.60	221,286
29 Nov 24	5.60000 +0.00	5.64	5.52	5.60	57,633
28 Nov 24	5.60000 +0.00	5.69	5.51	5.60	646,683
27 Nov 24	5.60000 -0.05	5.70	5.51	5.65	290,247
26 Nov 24	5.65000 +0.15	5.72	5.50	5.55	847,219
25 Nov 24	5.50000 -0.25	5.78	5.46	5.75	3,168,435
22 Nov 24	5.75000 -0.17	5.99	5.70	5.95	1,661,687
21 Nov 24	5.92000 -0.08	6.04	5.91	6.00	891,834
20 Nov 24	6.00000 +0.00	6.10	5.90	6.00	696,102
19 Nov 24	6.00000 +0.00	6.10	5.90	6.00	260,542
18 Nov 24	6.00000 -0.30	6.39	5.80	6.25	1,081,010
15 Nov 24	6.30000 +0.05	6.39	6.10	6.25	84,717
14 Nov 24	6.25000 -0.15	6.39	6.00	6.39	747,741
13 Nov 24	6.40000 +0.00	6.40	6.30	6.40	58,618
12 Nov 24	6.40000 -0.15	6.76	6.30	6.55	2,049,823
11 Nov 24	6.55000 +0.00	6.58	6.33	6.55	125,066
08 Nov 24	6.55000 +0.00	6.67	6.30	6.55	306,688
07 Nov 24	6.55000 +0.35	6.55	6.18	6.20	501,144
06 Nov 24	6.20000 +0.00	6.38	6.15	6.20	568,016
05 Nov 24	6.20000 -0.40	6.65	6.20	6.60	1,194,704
04 Nov 24	6.60000 +0.10	7.00	6.35	6.35	1,062,981
01 Nov 24	6.50000 +0.30	6.50	6.13	6.13	1,866,449
31 Oct 24	6.20000 +0.50	6.20	5.57	5.75	3,118,796
30 Oct 24	5.70000 -0.20	5.97	5.51	5.97	1,649,479
29 Oct 24	5.90000 +0.10	6.80	5.80	5.95	3,141,000
28 Oct 24	5.80000 -0.95	6.51	5.32	6.51	5,261,618
25 Oct 24	6.75000 +0.15	6.75	6.50	6.75	74,248
24 Oct 24	6.60000 -0.25	6.86	6.51	6.85	1,126,005
23 Oct 24	6.85000 -0.30	7.54	6.70	7.15	1,482,139
22 Oct 24	7.15000 +0.00	7.40	6.90	7.15	494,648
21 Oct 24	7.15000 +0.25	7.40	6.80	7.10	1,474,825
18 Oct 24	6.90000 -0.05	7.10	6.70	6.95	1,946,857
17 Oct 24	6.95000 -0.25	7.10	6.80	7.10	630,822
16 Oct 24	7.20000 +0.00	7.25	7.10	7.20	394,747
15 Oct 24	7.20000 -0.05	7.39	7.10	7.20	827,755
14 Oct 24	7.25000 +0.00	7.30	7.13	7.25	208,431
11 Oct 24	7.25000 +0.05	7.39	7.10	7.25	1,322,029
10 Oct 24	7.20000 +0.00	7.39	7.10	7.20	1,094,766
09 Oct 24	7.20000 -0.05	7.39	6.86	7.25	1,067,218
08 Oct 24	7.25000 -0.25	7.78	7.01	7.50	1,041,037
07 Oct 24	7.50000 +0.35	7.80	7.05	7.25	2,122,405
04 Oct 24	7.15000 +0.40	7.63	6.71	6.85	2,693,773
03 Oct 24	6.75000 +0.10	6.94	6.31	6.60	1,177,944
02 Oct 24	6.65000 -0.25	6.97	6.47	6.90	2,169,332
01 Oct 24	6.90000 +0.35	7.40	6.60	6.60	2,994,044
30 Sep 24	6.55000 +0.70	6.80	5.70	5.95	6,207,932
27 Sep 24	5.85000 +0.00	6.04	5.83	5.85	294,182
26 Sep 24	5.85000 +0.00	6.05	5.82	5.85	106,185
25 Sep 24	5.85000 +0.00	5.85	5.85	5.85	169,942
24 Sep 24	5.85000 -0.05	6.29	5.50	5.90	602,733
23 Sep 24	5.90000 +0.40	6.29	5.20	5.45	1,561,737
20 Sep 24	5.50000 +0.05	5.59	5.26	5.45	533,150
19 Sep 24	5.45000 +0.15	5.60	5.12	5.30	312,265
18 Sep 24	5.30000 -0.50	5.70	5.17	5.55	871,591
17 Sep 24	5.80000 +0.05	5.90	5.47	5.75	456,216
16 Sep 24	5.75000 +0.30	5.97	5.35	5.65	596,028
13 Sep 24	5.45000 -0.35	5.70	5.04	5.65	1,064,585
12 Sep 24	5.80000 -0.05	5.80	5.51	5.80	295,019
11 Sep 24	5.85000 +0.00	5.85	5.70	5.85	230,104
10 Sep 24	5.85000 +0.00	5.85	5.70	5.85	3,356
09 Sep 24	5.85000 +0.00	5.85	5.66	5.85	827,621
06 Sep 24	5.85000 -0.03	5.98	5.70	5.85	159,027
05 Sep 24	5.88000 -0.02	5.90	5.71	5.90	1,444,710
04 Sep 24	5.90000 +0.05	5.94	5.70	5.85	412,065
03 Sep 24	5.85000 +0.00	5.89	5.70	5.85	1,128,056
02 Sep 24	5.85000 +0.00	6.00	5.70	5.85	633,985
30 Aug 24	5.85000 +0.20	6.00	5.50	5.65	2,188,555
29 Aug 24	5.65000 +0.10	5.65	5.41	5.55	3,252,626
28 Aug 24	5.55000 -0.15	5.61	5.41	5.61	818,509
27 Aug 24	5.70000 +0.00	5.73	5.60	5.70	341,878
23 Aug 24	5.70000 +0.10	5.70	5.50	5.60	207,934
22 Aug 24	5.60000 +0.00	5.70	5.40	5.60	991,577
21 Aug 24	5.60000 +0.00	5.60	5.40	5.60	243,861
20 Aug 24	5.60000 +0.00	5.80	5.40	5.60	330,838
19 Aug 24	5.60000 +0.00	5.80	5.30	5.55	733,193
16 Aug 24	5.60000 -0.05	5.68	5.40	5.65	870,822
15 Aug 24	5.65000 -0.10	6.00	5.60	5.75	645,700
14 Aug 24	5.75000 -0.15	6.09	5.71	5.90	520,040
13 Aug 24	5.90000 +0.15	6.10	5.71	5.75	420,686
12 Aug 24	5.75000 +0.00	5.99	5.62	5.75	907,097
09 Aug 24	5.75000 -0.10	5.84	5.52	5.84	490,678
08 Aug 24	5.85000 +0.05	6.00	5.71	5.80	215,067
07 Aug 24	5.80000 -0.05	5.88	5.71	5.85	344,469
06 Aug 24	5.85000 -0.05	5.91	5.71	5.90	120,300
05 Aug 24	5.90000 -0.20	6.38	5.70	6.10	174,038
02 Aug 24	6.10000 +0.12	6.38	5.80	6.20	342,846
01 Aug 24	5.98000 -0.17	6.24	5.90	6.15	165,029
31 Jul 24	6.15000 +0.05	6.25	5.88	6.10	420,549
30 Jul 24	6.10000 +0.20	6.19	5.86	5.90	2,302,547
29 Jul 24	5.90000 -0.15	6.28	5.82	6.05	1,839,521
26 Jul 24	6.05000 +0.00	6.30	5.89	6.05	109,127
25 Jul 24	6.05000 -0.20	6.39	5.84	6.25	653,868
24 Jul 24	6.25000 +0.00	6.39	6.01	6.25	162,258
23 Jul 24	6.25000 -0.05	6.60	6.12	6.30	373,674
22 Jul 24	6.30000 -0.15	6.63	6.21	6.45	640,231
19 Jul 24	6.45000 +0.00	6.70	6.26	6.45	189,721
18 Jul 24	6.45000 +0.20	6.69	6.12	6.25	2,094,769
17 Jul 24	6.25000 -0.15	6.59	6.20	6.50	698,872
16 Jul 24	6.40000 -0.35	6.67	6.30	6.67	748,251
15 Jul 24	6.75000 -0.25	7.00	6.35	7.00	1,306,294
12 Jul 24	7.00000 +0.00	7.20	6.83	7.00	457,549
11 Jul 24	7.00000 +0.00	7.10	6.80	7.00	473,195
10 Jul 24	7.00000 +0.20	7.00	6.82	6.90	151,880
09 Jul 24	6.80000 -0.35	7.11	6.80	7.11	412,190
08 Jul 24	7.15000 +0.00	7.15	6.81	7.15	49,211
05 Jul 24	7.15000 +0.00	7.15	6.80	7.15	463,790
04 Jul 24	7.15000 +0.00	7.50	6.80	7.15	79,658
03 Jul 24	7.15000 +0.00	7.50	6.82	7.15	148,466
02 Jul 24	7.15000 -0.10	7.48	6.85	7.25	233,600
01 Jul 24	7.25000 +0.00	7.48	7.03	7.25	83,542
28 Jun 24	7.25000 +0.00	7.48	7.00	7.25	54,899
27 Jun 24	7.25000 +0.00	7.50	7.06	7.25	136,528
26 Jun 24	7.25000 -0.15	7.48	7.00	7.40	480,772
25 Jun 24	7.40000 -0.10	7.77	7.02	7.50	342,392
24 Jun 24	7.50000 +0.00	7.78	7.20	7.50	161,969
21 Jun 24	7.50000 +0.30	7.80	6.83	7.20	1,406,881
20 Jun 24	7.20000 -0.05	7.48	7.00	7.25	423,875
19 Jun 24	7.25000 +0.00	7.50	7.00	7.25	259,487
18 Jun 24	7.25000 -0.35	7.77	7.00	7.60	309,072
17 Jun 24	7.60000 +0.42	8.00	7.22	7.60	114,985
14 Jun 24	7.18000 -0.42	7.70	7.18	7.60	283,367
13 Jun 24	7.60000 +0.00	8.00	7.30	7.50	50,282
12 Jun 24	7.60000 +0.00	8.00	7.21	7.60	186,845
11 Jun 24	7.60000 +0.20	7.76	7.00	7.40	417,256
10 Jun 24	7.40000 +0.00	7.76	7.20	7.40	90,747
07 Jun 24	7.40000 -0.20	7.96	7.20	7.60	506,164
06 Jun 24	7.60000 -0.25	8.17	7.20	7.85	782,454
05 Jun 24	7.85000 +0.00	8.17	7.51	7.85	222,631
04 Jun 24	7.85000 +0.00	8.19	7.50	7.85	515,500
03 Jun 24	7.85000 +0.00	8.20	7.51	7.85	798,316
31 May 24	7.85000 +0.10	8.20	7.50	7.75	1,444,840
30 May 24	7.75000 +0.50	8.00	7.09	7.40	1,803,622
29 May 24	7.25000 +0.50	7.97	7.00	7.10	2,261,630
28 May 24	6.75000 -0.05	7.00	6.51	6.75	457,794
24 May 24	6.80000 -0.05	7.10	6.57	6.85	183,796
23 May 24	6.85000 +0.00	7.12	6.65	6.85	179,458
22 May 24	6.85000 -0.20	7.40	6.77	7.05	327,722
21 May 24	7.05000 -0.05	7.38	7.00	7.15	210,079
20 May 24	7.10000 -0.05	7.49	6.80	7.15	664,308
17 May 24	7.15000 +0.00	7.15	6.60	7.15	491,997
16 May 24	7.15000 +0.10	7.15	6.86	7.05	436,902
15 May 24	7.05000 +0.00	7.39	6.70	7.05	278,661
14 May 24	7.05000 +0.20	7.36	6.77	6.85	908,661
13 May 24	6.85000 +0.00	7.20	6.55	6.85	872,812
10 May 24	6.85000 +0.30	7.20	6.61	6.65	1,506,201
09 May 24	6.55000 +0.30	6.90	6.16	6.25	546,150
08 May 24	6.25000 +0.00	6.32	6.11	6.25	92,551
07 May 24	6.25000 +0.05	6.40	6.07	6.25	3,579,927
03 May 24	6.20000 -0.10	6.49	5.99	6.30	1,195,221
02 May 24	6.30000 -0.45	7.00	6.24	6.75	881,854
01 May 24	6.75000 +0.00	6.97	6.50	6.75	119,190
30 Apr 24	6.75000 -0.05	6.97	6.50	6.80	435,491
29 Apr 24	6.80000 -0.45	7.36	6.60	7.35	963,203
26 Apr 24	7.25000 -0.25	7.64	7.13	7.55	677,127
25 Apr 24	7.50000 +0.50	7.93	7.31	7.31	2,230,933
24 Apr 24	7.00000 -0.15	7.48	6.82	7.15	52,570
23 Apr 24	7.15000 -0.15	7.48	6.80	7.15	159,594
22 Apr 24	7.30000 +0.05	7.44	7.06	7.25	380,011
19 Apr 24	7.25000 +0.40	7.25	6.85	6.85	1,528,710
18 Apr 24	6.85000 -0.10	7.06	6.85	6.95	297,471
17 Apr 24	6.95000 +0.05	7.20	6.80	6.90	1,666,089
16 Apr 24	6.90000 -0.35	7.20	6.80	7.20	2,061,845
15 Apr 24	7.25000 -0.05	7.48	7.00	7.35	477,375
12 Apr 24	7.30000 +0.55	7.65	6.58	6.75	5,016,482
11 Apr 24	6.75000 +0.20	7.00	6.34	6.55	903,727
10 Apr 24	6.55000 +0.40	6.88	6.02	6.15	1,893,109
09 Apr 24	6.15000 +0.30	6.29	5.81	5.85	1,506,012
08 Apr 24	5.85000 +0.00	5.99	5.78	5.85	452,652
05 Apr 24	5.85000 +0.35	6.00	5.32	5.55	1,278,879
04 Apr 24	5.50000 +0.15	5.76	5.14	5.45	1,223,854
03 Apr 24	5.35000 -0.30	5.77	5.10	5.65	1,651,645
02 Apr 24	5.65000 -0.10	5.80	5.50	5.75	260,893
28 Mar 24	5.75000 +0.05	5.80	5.51	5.80	916,818
27 Mar 24	5.70000 -0.05	6.00	5.65	5.85	447,507
26 Mar 24	5.75000 +0.10	6.00	5.40	5.85	1,127,138
25 Mar 24	5.65000 -0.10	5.99	5.09	5.75	679,524
22 Mar 24	5.75000 +0.55	6.00	5.15	5.20	1,524,403
21 Mar 24	5.20000 -0.15	5.44	5.05	5.35	312,026
20 Mar 24	5.35000 -0.25	5.92	5.21	5.60	739,880
19 Mar 24	5.60000 -0.25	5.80	5.31	5.80	1,965,104
18 Mar 24	5.85000 -0.15	6.28	5.70	6.00	661,904
15 Mar 24	6.00000 -0.30	6.28	5.60	6.15	2,402,180
14 Mar 24	6.30000 +0.00	6.30	6.03	6.30	220,547
13 Mar 24	6.30000 +0.30	6.58	6.03	6.30	326,430
12 Mar 24	6.00000 -0.30	6.60	6.00	6.30	320,352
11 Mar 24	6.30000 -0.20	6.90	6.01	6.50	1,165,955
08 Mar 24	6.50000 +0.00	6.93	6.10	6.50	201,732
07 Mar 24	6.50000 -0.05	6.94	6.03	6.50	402,626
06 Mar 24	6.55000 +0.00	6.55	6.55	6.55	208,306
05 Mar 24	6.55000 +0.15	6.74	6.12	6.50	873,333
04 Mar 24	6.40000 -0.10	6.74	6.00	6.40	725,145
01 Mar 24	6.50000 -0.25	6.97	6.18	6.75	528,674
29 Feb 24	6.75000 +0.00	6.75	6.50	6.75	417,994
28 Feb 24	6.75000 -0.40	7.50	6.50	7.10	472,225
27 Feb 24	7.15000 -0.20	7.69	6.80	7.35	473,080
26 Feb 24	7.35000 +0.00	7.69	7.05	7.35	302,116
23 Feb 24	7.35000 +0.00	7.69	7.00	7.35	658,494
22 Feb 24	7.35000 +0.00	7.80	7.01	7.35	658,184
21 Feb 24	7.35000 -0.15	7.48	7.00	7.25	248,149
20 Feb 24	7.50000 +0.25	7.70	7.00	7.25	1,260,755
19 Feb 24	7.25000 +0.00	7.46	6.60	7.25	1,016,930
16 Feb 24	7.25000 +0.60	7.25	6.53	6.65	1,795,174
15 Feb 24	6.65000 -0.05	6.72	6.51	6.70	970,939
14 Feb 24	6.70000 -0.55	7.47	6.60	7.25	1,419,429
13 Feb 24	7.25000 -0.50	7.76	7.00	7.75	1,576,774
12 Feb 24	7.75000 +0.10	7.80	7.50	7.65	1,580,916
09 Feb 24	7.65000 -0.10	7.98	7.50	7.75	437,630
08 Feb 24	7.75000 -0.10	8.09	7.50	7.90	1,873,174
07 Feb 24	7.85000 +0.25	8.15	7.64	7.95	1,542,983
06 Feb 24	7.60000 -0.40	8.49	7.60	8.00	2,766,861
05 Feb 24	8.00000 +0.90	8.39	7.20	7.25	5,083,773
02 Feb 24	7.10000 +0.40	7.50	6.71	6.71	4,949,472
01 Feb 24	6.70000 +0.40	6.95	6.37	6.37	2,576,333
31 Jan 24	6.30000 +0.55	6.65	5.87	5.87	5,801,710
30 Jan 24	5.75000 +0.05	6.00	5.50	5.80	5,644,572
29 Jan 24	5.70000 +0.10	5.80	5.48	5.60	705,268
26 Jan 24	5.60000 +0.00	5.80	5.43	5.60	853,239
25 Jan 24	5.60000 +0.35	5.84	5.35	5.45	2,107,541
24 Jan 24	5.25000 +0.00	5.26	5.11	5.25	428,539
23 Jan 24	5.25000 -0.05	5.39	5.01	5.30	766,970
22 Jan 24	5.30000 -0.10	5.49	5.10	5.25	1,404,992
19 Jan 24	5.40000 -0.15	5.48	5.32	5.48	449,617
18 Jan 24	5.55000 +0.10	5.70	5.33	5.70	1,214,344
17 Jan 24	5.45000 +0.00	5.55	5.37	5.45	214,855
16 Jan 24	5.45000 +0.00	5.68	5.36	5.45	470,375
15 Jan 24	5.45000 +0.15	5.70	5.32	5.32	1,007,975
12 Jan 24	5.30000 +0.00	5.50	5.23	5.30	239,849
11 Jan 24	5.30000 +0.30	5.48	5.21	5.25	610,688
10 Jan 24	5.00000 -0.10	5.50	5.00	5.00	1,983,761
09 Jan 24	5.10000 +0.15	5.20	4.96	4.96	1,196,977
08 Jan 24	4.95000 -0.05	5.20	4.87	5.00	705,868
05 Jan 24	5.00000 +0.00	5.07	4.86	5.00	352,615
04 Jan 24	5.00000 -0.10	5.10	4.86	5.10	309,918
03 Jan 24	5.10000 +0.35	5.27	4.70	4.75	3,973,039
02 Jan 24	4.75000 -0.05	4.95	4.68	4.80	491,373
29 Dec 23	4.80000 +0.05	4.85	4.68	4.70	407,470
28 Dec 23	4.75000 +0.20	4.96	4.55	4.55	1,701,224
27 Dec 23	4.55000 +0.45	4.80	4.18	4.18	1,230,608
22 Dec 23	4.10000 +0.00	4.20	4.05	4.10	890,691
21 Dec 23	4.10000 +0.00	4.20	4.00	4.10	1,882,645
20 Dec 23	4.10000 +0.00	4.10	3.97	4.10	544,367
19 Dec 23	4.10000 -0.10	4.20	4.00	4.20	1,066,292
18 Dec 23	4.20000 +0.00	4.39	4.00	4.20	1,320,028
15 Dec 23	4.20000 +0.15	4.40	3.91	4.05	2,058,661
14 Dec 23	4.05000 +0.10	4.18	3.83	3.95	1,903,600
13 Dec 23	3.95000 -0.10	4.09	3.82	4.05	523,458
12 Dec 23	4.05000 -0.05	4.14	3.92	4.10	1,013,032
11 Dec 23	4.10000 -0.30	4.40	4.01	4.40	3,419,962
08 Dec 23	4.40000 +0.00	4.44	4.30	4.40	1,725,912
07 Dec 23	4.40000 -0.30	4.57	4.30	4.57	714,224
06 Dec 23	4.70000 +0.00	4.73	4.50	4.70	208,713
05 Dec 23	4.70000 +0.00	4.75	4.54	4.75	632,144
04 Dec 23	4.70000 -0.10	4.99	4.51	4.80	649,831
01 Dec 23	4.80000 +0.05	5.00	4.60	4.75	726,909
30 Nov 23	4.75000 +0.00	4.99	4.61	4.75	364,427
29 Nov 23	4.75000 +0.10	4.89	4.58	4.75	752,678
28 Nov 23	4.65000 -0.05	4.80	4.50	4.70	837,041
27 Nov 23	4.70000 -0.10	4.87	4.54	4.80	503,380
24 Nov 23	4.80000 -0.25	5.00	4.72	5.00	491,940
23 Nov 23	5.05000 -0.10	5.09	4.83	5.09	344,865
22 Nov 23	5.15000 +0.05	5.30	5.01	5.10	105,641
21 Nov 23	5.10000 -0.05	5.17	5.00	5.15	201,990
20 Nov 23	5.15000 -0.05	5.34	5.00	5.20	478,798
17 Nov 23	5.20000 +0.00	5.20	5.20	5.20	2,194,331
16 Nov 23	5.20000 -0.05	5.40	5.00	5.25	294,858
15 Nov 23	5.25000 -0.15	5.59	5.07	5.40	2,025,355
14 Nov 23	5.40000 +0.40	5.50	4.80	5.00	3,021,413
13 Nov 23	5.00000 +0.00	5.20	4.84	5.00	1,441,638
10 Nov 23	5.00000 -0.10	5.20	4.80	5.10	1,206,177
09 Nov 23	5.10000 +0.00	5.19	5.00	5.10	360,084
08 Nov 23	5.10000 -0.25	5.50	5.00	5.35	867,596
07 Nov 23	5.35000 -0.15	5.70	5.20	5.65	333,076
06 Nov 23	5.50000 -0.20	5.70	5.31	5.70	459,259
03 Nov 23	5.70000 -0.25	6.20	5.50	5.95	1,668,976
02 Nov 23	5.95000 +0.40	6.20	5.50	5.55	4,029,126
01 Nov 23	5.55000 +0.55	5.95	5.00	5.00	4,614,353
31 Oct 23	5.00000 +0.50	5.20	4.60	4.70	2,758,637
30 Oct 23	4.50000 -0.10	4.70	4.36	4.60	1,083,442
27 Oct 23	4.60000 +0.30	4.80	4.40	4.40	1,302,643
26 Oct 23	4.30000 +0.15	5.19	4.23	4.65	5,390,455
25 Oct 23	4.15000 +0.55	4.22	3.50	3.60	17,375,452
24 Oct 23	3.60000 +0.25	3.70	3.39	3.39	7,824,477
23 Oct 23	3.35000 +0.10	3.38	3.13	3.25	952,267
20 Oct 23	3.25000 -0.15	3.30	3.00	3.25	3,776,927
19 Oct 23	3.40000 +0.00	3.40	3.20	3.40	1,117,822
18 Oct 23	3.40000 -0.10	3.50	3.30	3.50	1,020,067
17 Oct 23	3.50000 +0.00	3.50	3.40	3.50	906,983
16 Oct 23	3.50000 +0.00	3.60	3.40	3.50	1,236,655
13 Oct 23	3.50000 +0.00	3.51	3.40	3.50	2,114,470
12 Oct 23	3.50000 -0.15	3.59	3.40	3.59	856,263
11 Oct 23	3.65000 +0.15	3.80	3.42	3.65	3,995,944
10 Oct 23	3.50000 -0.25	3.80	3.50	3.75	1,496,408
09 Oct 23	3.75000 -0.35	4.10	3.70	4.10	4,380,700
06 Oct 23	4.10000 +0.00	4.20	4.00	4.10	455,248
05 Oct 23	4.10000 +0.30	4.20	3.70	3.80	9,547,937
04 Oct 23	3.80000 +0.10	3.86	3.61	3.65	3,520,790
03 Oct 23	3.70000 +0.00	3.79	3.50	3.70	3,519,162
02 Oct 23	3.70000 +0.20	3.79	3.42	3.50	1,635,463
29 Sep 23	3.50000 -0.25	3.80	3.42	3.75	2,273,286
28 Sep 23	3.75000 -0.20	4.15	3.61	4.10	971,952
27 Sep 23	3.95000 +0.00	4.10	3.80	3.95	799,280
26 Sep 23	3.95000 +0.08	3.95	3.82	3.88	1,327,712
25 Sep 23	3.87500 -0.32	4.30	3.80	4.20	2,111,302
22 Sep 23	4.20000 +0.00	4.23	4.16	4.20	305,381
21 Sep 23	4.20000 +0.00	4.30	4.12	4.20	676,218
20 Sep 23	4.20000 +0.00	4.30	4.10	4.20	441,641
19 Sep 23	4.20000 +0.05	4.39	4.10	4.15	1,459,468
18 Sep 23	4.15000 -0.40	4.70	4.00	4.55	3,685,237
15 Sep 23	4.55000 -0.05	4.61	4.40	4.60	795,209
14 Sep 23	4.60000 -0.05	4.70	4.42	4.65	783,907
13 Sep 23	4.65000 -0.20	5.00	4.52	4.90	630,510
12 Sep 23	4.85000 +0.00	5.00	4.70	4.85	438,559
11 Sep 23	4.85000 -0.05	4.98	4.73	4.90	250,640
08 Sep 23	4.90000 +0.00	4.98	4.76	4.90	589,548
07 Sep 23	4.90000 -0.05	5.10	4.81	4.95	1,264,464
06 Sep 23	4.95000 +0.05	5.07	4.81	4.90	916,233
05 Sep 23	4.90000 -0.10	4.97	4.80	4.97	477,021
04 Sep 23	5.00000 +0.00	5.10	4.94	5.00	279,103
01 Sep 23	5.00000 -0.15	5.20	4.80	5.15	2,335,902
31 Aug 23	5.15000 -0.10	5.31	5.02	5.25	546,261
30 Aug 23	5.25000 +0.00	5.25	5.25	5.25	369,144
29 Aug 23	5.25000 -0.05	5.40	5.18	5.30	1,182,745
25 Aug 23	5.30000 -0.30	5.54	5.10	5.54	6,736,196
24 Aug 23	5.60000 -0.05	5.63	5.50	5.63	340,532
23 Aug 23	5.65000 -0.20	5.84	5.50	5.84	535,040
22 Aug 23	5.85000 +0.00	5.85	5.55	5.85	187,663
21 Aug 23	5.85000 +0.00	5.85	5.70	5.85	1,699,732
18 Aug 23	5.85000 +0.00	6.00	5.70	5.85	1,132,703
17 Aug 23	5.85000 -0.20	6.04	5.73	6.04	1,223,701
16 Aug 23	6.05000 +0.00	6.30	5.90	6.05	2,061,561
15 Aug 23	6.05000 +0.05	6.10	5.94	6.00	342,175
14 Aug 23	6.00000 +0.00	6.07	5.80	6.00	164,665
11 Aug 23	6.00000 +0.00	6.07	5.80	6.00	561,734
10 Aug 23	6.00000 -0.05	6.20	5.84	6.05	589,731
09 Aug 23	6.05000 +0.30	6.20	5.50	5.75	3,053,584
08 Aug 23	5.75000 -0.40	6.20	5.55	6.15	1,312,017
07 Aug 23	6.15000 -0.20	6.60	6.06	6.35	1,070,167
04 Aug 23	6.35000 +0.20	6.50	6.17	6.17	702,510
03 Aug 23	6.15000 +0.05	6.15	6.15	6.15	2,031,327
02 Aug 23	6.10000 -0.70	6.48	6.10	6.48	2,212,745
01 Aug 23	6.80000 +0.10	7.20	6.65	6.70	5,288,193
31 Jul 23	6.70000 +0.80	6.80	5.95	5.95	8,335,979
28 Jul 23	5.90000 +0.75	5.90	5.90	5.90	4,647,711
27 Jul 23	5.15000 +0.00	5.30	5.02	5.15	1,384,830
26 Jul 23	5.15000 +0.05	5.24	5.01	5.15	2,156,182
25 Jul 23	5.10000 +0.15	5.11	4.95	5.10	5,747,651
24 Jul 23	4.95000 -0.10	5.21	4.85	5.20	3,164,085
21 Jul 23	5.05000 -0.05	5.09	4.90	5.09	519,156
20 Jul 23	5.10000 +0.00	5.10	4.95	5.10	214,873
19 Jul 23	5.10000 +0.00	5.20	5.00	5.10	713,294
18 Jul 23	5.10000 +0.20	5.18	4.80	4.90	1,665,512
17 Jul 23	4.90000 +0.05	4.98	4.80	4.85	795,428
14 Jul 23	4.85000 +0.00	4.90	4.80	4.85	1,629,146
13 Jul 23	4.85000 +0.00	4.90	4.80	4.85	646,722
12 Jul 23	4.85000 -0.10	5.00	4.77	4.95	615,588
11 Jul 23	4.95000 -0.05	5.10	4.90	5.00	446,091
10 Jul 23	5.00000 +0.00	5.10	4.90	5.00	441,986
07 Jul 23	5.00000 +0.00	5.00	4.90	5.00	303,157
06 Jul 23	5.00000 +0.00	5.10	4.90	5.00	262,752
05 Jul 23	5.00000 +0.00	5.10	4.90	5.00	911,148
04 Jul 23	5.00000 +0.00	5.04	4.90	5.00	245,322
03 Jul 23	5.00000 +0.00	5.10	4.92	5.05	423,857
30 Jun 23	5.00000 +0.00	5.10	4.90	5.00	209,862
29 Jun 23	5.00000 -0.05	5.10	5.00	5.10	300,969
28 Jun 23	5.05000 -0.05	5.20	5.00	5.10	689,852
27 Jun 23	5.10000 +0.00	5.16	5.00	5.16	141,018
26 Jun 23	5.10000 +0.00	5.20	5.00	5.20	123,346
23 Jun 23	5.10000 -0.05	5.22	5.00	5.15	327,653
22 Jun 23	5.15000 +0.00	5.22	5.08	5.20	477,085
21 Jun 23	5.15000 +0.00	5.30	5.07	5.15	160,721
20 Jun 23	5.15000 +0.00	5.40	5.00	5.20	1,641,264
19 Jun 23	5.15000 -0.15	5.40	5.03	5.30	438,776
16 Jun 23	5.30000 -0.10	5.40	5.22	5.40	214,778
15 Jun 23	5.40000 +0.00	5.40	5.30	5.40	304,147
14 Jun 23	5.40000 +0.00	5.44	5.34	5.40	240,346
13 Jun 23	5.40000 -0.05	5.60	5.30	5.45	587,031
12 Jun 23	5.45000 +0.10	5.60	5.30	5.35	444,091
09 Jun 23	5.35000 -0.05	5.50	5.30	5.40	556,623
08 Jun 23	5.40000 +0.00	5.46	5.30	5.40	975,166
07 Jun 23	5.40000 +0.00	5.50	5.30	5.40	653,233
06 Jun 23	5.40000 -0.20	5.70	5.40	5.60	1,923,188
05 Jun 23	5.60000 +0.10	5.90	5.50	5.70	6,508,856
02 Jun 23	5.50000 +0.00	5.60	5.40	5.50	1,600,881
01 Jun 23	5.50000 +0.00	5.60	5.34	5.50	2,120,654
31 May 23	5.50000 +0.25	5.50	5.16	5.25	1,191,459
30 May 23	5.25000 +0.00	5.40	5.10	5.25	1,221,071
26 May 23	5.25000 +0.15	5.32	5.00	5.10	11,895,919
25 May 23	5.10000 +0.05	5.13	4.82	5.05	10,646,280
24 May 23	5.05000 -0.05	5.17	5.00	5.10	1,043,237
23 May 23	5.10000 -0.20	5.30	5.05	5.30	1,255,892
22 May 23	5.30000 +0.00	5.40	5.20	5.30	2,017,177
19 May 23	5.30000 +0.05	5.75	5.21	5.25	4,390,459
18 May 23	5.25000 +0.15	5.30	5.07	5.10	3,429,466
17 May 23	5.10000 -0.15	5.30	5.00	5.25	1,805,583
16 May 23	5.25000 -0.35	5.70	5.23	5.60	2,004,802
15 May 23	5.60000 +0.00	5.70	5.50	5.60	1,591,473
12 May 23	5.60000 +0.00	6.00	5.50	5.65	3,981,657
11 May 23	5.60000 +0.50	5.80	5.17	5.17	5,506,313
10 May 23	5.10000 +0.10	5.12	4.91	5.05	8,002,214
09 May 23	5.00000 -0.06	5.10	4.80	5.10	12,217,240
05 May 23	5.06000 -1.64	6.80	5.00	6.70	7,014,498
04 May 23	6.70000 -0.45	7.50	6.61	7.15	188,426
03 May 23	7.14610 -0.10	7.50	6.81	7.25	939,159
02 May 23	7.24610 +0.65	7.50	6.80	7.10	1,587,797
28 Apr 23	6.60000 -0.50	7.20	6.50	7.10	1,561,523
27 Apr 23	7.10000 -0.25	7.50	7.00	7.35	509,751
26 Apr 23	7.35000 -0.55	7.80	7.00	7.80	2,547,074
25 Apr 23	7.90000 -0.35	8.25	7.80	8.25	1,288,445
24 Apr 23	8.25000 -0.10	8.65	8.00	8.35	2,535,679
21 Apr 23	8.35000 +0.35	8.67	8.00	8.10	6,254,803
20 Apr 23	8.00000 +1.40	8.00	6.60	6.80	11,775,179
19 Apr 23	6.60000 +0.35	7.05	6.30	6.30	13,029,478
18 Apr 23	6.25000 +0.85	7.00	6.00	6.00	4,875,895
17 Apr 23	5.40000 +0.00	5.50	5.30	5.40	1,366,843
14 Apr 23	5.40000 +0.00	5.50	5.30	5.40	654,552
13 Apr 23	5.40000 +0.00	5.50	5.30	5.40	533,290
12 Apr 23	5.40000 -0.20	5.49	5.31	5.49	606,265
11 Apr 23	5.60000 +0.05	5.86	5.40	5.55	753,735
06 Apr 23	5.55000 +0.05	5.70	5.41	5.65	1,366,445
05 Apr 23	5.50000 -0.25	5.59	5.10	5.59	2,072,358
04 Apr 23	5.75000 +0.00	6.00	5.02	5.75	2,944,095
03 Apr 23	5.75000 -0.25	6.20	5.53	6.00	1,096,621
31 Mar 23	6.00000 -0.40	6.31	5.83	6.31	1,049,513
30 Mar 23	6.40000 -0.20	6.70	6.20	6.60	1,113,097
29 Mar 23	6.60000 -0.05	6.74	6.50	6.74	612,234
28 Mar 23	6.65000 -0.25	6.80	6.50	6.80	416,155
27 Mar 23	6.90000 +0.00	7.00	6.70	6.90	323,717
24 Mar 23	6.90000 -0.25	7.24	6.80	7.15	943,779
23 Mar 23	7.15000 -0.10	7.30	7.00	7.25	1,463,333
22 Mar 23	7.25000 -0.50	8.00	7.06	7.75	990,835
21 Mar 23	7.75000 +0.00	7.88	7.50	7.75	215,003
20 Mar 23	7.75000 +0.00	7.75	7.50	7.75	512,750
17 Mar 23	7.75000 +0.00	8.00	7.53	7.75	270,691
16 Mar 23	7.75000 +0.15	7.89	7.50	7.60	587,547
15 Mar 23	7.60000 -0.15	7.94	7.50	7.75	2,741,316
14 Mar 23	7.75000 +0.00	7.75	7.51	7.75	460,251
13 Mar 23	7.75000 -0.30	8.30	7.70	8.05	820,459
10 Mar 23	8.05000 +0.00	8.30	7.80	8.05	221,381
09 Mar 23	8.05000 +0.00	8.30	7.89	8.05	601,892
08 Mar 23	8.05000 +0.00	8.30	7.84	8.05	895,350
07 Mar 23	8.05000 -0.20	8.11	7.80	8.11	3,750,952
06 Mar 23	8.25000 +0.00	8.25	8.00	8.25	312,657
03 Mar 23	8.25000 +0.00	8.50	8.02	8.25	510,334
02 Mar 23	8.25000 +0.00	8.50	8.00	8.25	379,659
01 Mar 23	8.25000 +0.00	8.28	8.13	8.25	233,714
28 Feb 23	8.25000 +0.00	8.29	8.00	8.25	54,063
27 Feb 23	8.25000 +0.00	8.50	8.13	8.25	414,531
24 Feb 23	8.25000 +0.00	8.50	8.00	8.25	15,567
23 Feb 23	8.25000 -0.10	8.50	8.00	8.35	464,494
22 Feb 23	8.35000 +0.05	8.50	8.15	8.30	278,044
21 Feb 23	8.30000 +0.15	8.42	8.00	8.15	343,890
20 Feb 23	8.15000 -0.15	8.30	7.90	8.15	450,291
17 Feb 23	8.30000 -0.16	8.30	8.00	8.30	775,175
16 Feb 23	8.46000 +0.01	8.60	8.22	8.45	786,185
15 Feb 23	8.45000 +0.00	8.60	8.34	8.45	588,779
14 Feb 23	8.45000 -0.45	9.00	8.30	8.90	1,938,671
13 Feb 23	8.90000 -0.25	9.30	8.55	9.15	1,032,539
10 Feb 23	9.15000 +0.00	9.30	9.00	9.15	473,605
09 Feb 23	9.15000 -0.25	9.45	9.01	9.40	619,622
08 Feb 23	9.40000 -0.25	10.00	9.00	9.55	2,181,950
07 Feb 23	9.65000 +0.80	10.00	9.00	9.00	2,848,677
06 Feb 23	8.85000 +0.00	9.00	8.70	8.85	453,195
03 Feb 23	8.85000 -0.05	9.20	8.70	8.90	2,201,365
02 Feb 23	8.90000 -0.35	9.40	8.82	9.25	1,556,083
01 Feb 23	9.25000 -0.40	9.90	9.21	9.65	728,061
31 Jan 23	9.65000 -0.73	10.95	9.01	10.63	3,920,003
30 Jan 23	10.37500 +0.00	10.75	10.00	10.38	168,813
27 Jan 23	10.37500 +0.00	10.75	10.00	10.38	164,761
26 Jan 23	10.37500 -0.38	11.00	10.02	10.75	233,080
25 Jan 23	10.75000 +0.00	10.75	10.52	10.75	28,804
24 Jan 23	10.75000 -0.25	11.00	10.50	11.00	82,444
23 Jan 23	11.00000 +0.00	11.50	10.63	11.00	68,249
20 Jan 23	11.00000 +0.00	11.50	10.50	11.00	327,548
19 Jan 23	11.00000 +0.20	11.50	10.63	11.00	220,464
18 Jan 23	10.80000 -0.20	11.50	10.70	11.00	254,433
17 Jan 23	11.00000 +0.00	11.50	10.94	11.00	271,285
16 Jan 23	11.00000 +0.00	11.50	10.50	11.00	227,310
13 Jan 23	11.00000 +0.25	11.50	10.50	10.75	294,461
12 Jan 23	10.75000 -0.50	11.50	10.50	11.25	523,083
11 Jan 23	11.25000 +0.50	11.50	10.81	10.81	692,668
10 Jan 23	10.75000 +0.13	11.00	10.67	10.67	151,476
09 Jan 23	10.62500 +0.52	10.63	10.00	10.25	396,412
06 Jan 23	10.10000 -0.55	10.80	10.00	10.65	247,887
05 Jan 23	10.65000 +0.00	10.65	10.50	10.65	21,661
04 Jan 23	10.65000 -0.10	10.80	10.50	10.75	216,067
03 Jan 23	10.75000 -0.40	11.00	10.61	11.00	393,111
30 Dec 22	11.15000 +0.00	11.15	10.85	11.15	115,964
29 Dec 22	11.15000 +0.25	11.50	10.84	10.90	166,974
28 Dec 22	10.90000 +0.00	11.19	10.80	10.90	93,869
23 Dec 22	10.90000 -0.73	10.90	10.90	10.90	398,921
22 Dec 22	11.62500 +0.00	12.00	11.10	11.63	128,556
21 Dec 22	11.62500 +0.13	12.00	11.27	11.50	359,646
20 Dec 22	11.50000 -0.25	12.00	11.02	11.75	1,128,660
19 Dec 22	11.75000 +0.25	12.00	11.62	11.75	584,792
16 Dec 22	11.50000 -0.25	11.72	11.00	11.72	324,587
15 Dec 22	11.75000 -0.10	12.44	11.50	11.90	1,438,497
14 Dec 22	11.85000 +0.60	12.38	11.00	11.25	1,903,763
13 Dec 22	11.25000 +0.35	11.50	10.50	10.90	643,771
12 Dec 22	10.90000 +0.80	11.30	10.45	10.45	899,026
09 Dec 22	10.10000 +0.00	10.37	10.10	10.10	224,808
08 Dec 22	10.10000 +0.00	10.37	9.70	10.10	368,529
07 Dec 22	10.10000 +0.00	10.50	9.70	10.10	216,195
06 Dec 22	10.10000 +0.00	10.50	9.70	10.10	578,136
05 Dec 22	10.10000 +0.35	10.50	9.86	9.86	258,024
02 Dec 22	9.75000 +0.00	10.50	9.75	9.75	345,274
01 Dec 22	9.75000 -0.35	10.50	9.67	10.10	1,011,366
30 Nov 22	10.10000 +0.35	10.50	9.77	9.77	1,582,110
29 Nov 22	9.75000 +0.50	10.00	9.00	9.25	1,879,515
28 Nov 22	9.25000 -0.10	9.50	9.02	9.35	552,411
25 Nov 22	9.35000 +0.15	9.35	9.20	9.35	656,600
24 Nov 22	9.20000 -0.15	9.50	9.20	9.35	280,263
23 Nov 22	9.35000 +0.00	9.50	9.20	9.35	604,000
22 Nov 22	9.35000 -0.90	10.50	9.30	10.25	2,118,362
21 Nov 22	10.25000 +0.60	10.75	9.70	9.70	4,126,473
18 Nov 22	9.65000 +0.80	9.81	8.74	8.85	1,205,595
17 Nov 22	8.85000 -0.40	9.50	8.50	9.25	1,641,398
16 Nov 22	9.25000 +1.15	9.49	8.35	8.35	4,343,969
15 Nov 22	8.10000 -0.10	8.20	8.00	8.20	341,222
14 Nov 22	8.20000 +0.00	8.30	8.10	8.20	818,110
11 Nov 22	8.20000 -0.10	8.50	8.10	8.30	691,290
10 Nov 22	8.30000 +0.40	8.99	8.10	8.20	3,465,378
09 Nov 22	7.90000 +0.00	8.00	7.80	7.90	168,857
14 Oct 22	7.90000 -0.15	8.02	7.80	8.02	149,856
13 Oct 22	8.05000 +0.00	8.10	8.00	8.05	70,173
12 Oct 22	8.05000 +0.00	8.10	8.01	8.05	17,575
11 Oct 22	8.05000 +0.00	8.07	8.00	8.05	183,458
10 Oct 22	8.05000 -0.05	8.08	8.00	8.08	670,556
07 Oct 22	8.10000 +0.05	8.20	8.00	8.05	688,360
06 Oct 22	8.05000 -0.05	8.10	8.00	8.10	158,390
05 Oct 22	8.10000 +0.00	8.20	8.00	8.10	427,061
04 Oct 22	8.10000 -0.05	8.30	8.00	8.15	1,293,441
03 Oct 22	8.15000 -0.10	8.30	8.00	8.25	915,484
30 Sep 22	8.25000 -0.15	8.32	8.21	8.25	306,352
29 Sep 22	8.40000 +0.15	8.40	8.10	8.25	301,813
28 Sep 22	8.25000 -0.40	8.70	8.13	8.65	792,827
27 Sep 22	8.65000 -0.20	9.00	8.60	8.85	593,496
26 Sep 22	8.85000 -0.05	9.00	8.70	8.90	508,907
23 Sep 22	8.90000 -0.20	9.00	8.80	9.00	827,991
22 Sep 22	9.10000 -0.20	9.21	9.00	9.21	549,325
21 Sep 22	9.30000 +0.00	9.50	9.10	9.30	223,527
20 Sep 22	9.30000 -0.05	9.60	9.17	9.35	441,277
16 Sep 22	9.35000 +0.10	9.40	9.10	9.25	95,111
15 Sep 22	9.25000 +0.15	9.40	9.00	9.10	569,964
14 Sep 22	9.10000 +0.05	9.10	8.83	9.05	472,076
13 Sep 22	9.05000 -0.10	9.24	9.02	9.15	392,174
12 Sep 22	9.15000 -0.20	9.40	9.01	9.35	724,322
09 Sep 22	9.35000 -0.25	9.70	9.30	9.60	846,217
08 Sep 22	9.60000 +0.00	9.68	9.52	9.60	231,235
07 Sep 22	9.60000 -0.38	10.09	9.52	9.98	2,021,255
06 Sep 22	9.97500 +0.00	10.25	9.70	9.98	199,242
05 Sep 22	9.97500 +0.23	10.25	9.72	9.75	342,904
02 Sep 22	9.75000 -0.63	10.25	9.55	10.25	874,782
01 Sep 22	10.37500 -0.05	10.50	10.10	10.43	721,054
31 Aug 22	10.42500 +0.00	10.43	10.38	10.43	80,760
30 Aug 22	10.42500 +0.00	10.50	10.35	10.43	236,829
26 Aug 22	10.42500 +0.03	10.45	10.38	10.43	230,414
25 Aug 22	10.40000 -0.03	10.50	10.36	10.43	768,342
24 Aug 22	10.42500 +0.00	10.50	10.35	10.43	224,340
23 Aug 22	10.42500 -0.45	11.20	10.30	10.88	1,125,829
22 Aug 22	10.87500 -1.50	12.40	10.80	12.38	3,889,496
19 Aug 22	12.37500 +0.00	12.50	12.31	12.38	105,051
18 Aug 22	12.37500 +0.00	12.42	12.31	12.38	118,773
17 Aug 22	12.37500 +0.00	12.50	12.30	12.38	240,301
16 Aug 22	12.37500 -0.13	12.53	12.13	12.53	764,789
15 Aug 22	12.50000 -0.25	12.77	12.50	12.75	1,470,678
12 Aug 22	12.75000 -0.13	12.87	12.61	12.87	487,182
11 Aug 22	12.87500 -0.38	13.40	12.80	13.25	716,223
10 Aug 22	13.25000 -0.73	14.20	12.80	13.98	2,192,250
09 Aug 22	13.97500 +0.73	14.40	13.30	13.30	3,532,865
08 Aug 22	13.25000 +0.75	13.69	12.50	12.50	3,344,071
05 Aug 22	12.50000 +1.00	12.90	11.50	12.25	2,470,329
04 Aug 22	11.50000 +0.75	12.00	10.82	10.88	1,780,369
03 Aug 22	10.75000 +1.85	10.95	9.33	9.33	4,448,688
02 Aug 22	8.90000 -0.25	9.50	8.76	9.25	1,144,971
01 Aug 22	9.15000 -0.10	9.50	9.00	9.25	503,666
29 Jul 22	9.25000 -0.30	9.77	9.15	9.30	632,156
28 Jul 22	9.55000 -0.20	9.61	9.24	9.61	214,028
27 Jul 22	9.75000 +0.00	10.00	9.52	9.75	189,172
26 Jul 22	9.75000 +0.00	10.00	9.59	9.75	203,267
25 Jul 22	9.75000 -0.25	9.88	9.57	9.88	230,735
22 Jul 22	10.00000 +0.00	10.00	9.50	10.00	253,083
21 Jul 22	10.00000 +0.00	10.50	9.50	10.00	1,090,850
20 Jul 22	10.00000 +0.00	10.14	9.50	10.00	175,605
19 Jul 22	10.00000 +0.00	10.15	9.81	10.00	99,259
18 Jul 22	10.00000 +0.00	10.50	9.88	10.00	637,161
15 Jul 22	10.00000 +0.00	10.00	9.74	10.00	326,363
14 Jul 22	10.00000 -0.15	10.29	9.85	10.15	410,280
13 Jul 22	10.15000 +0.13	10.39	9.80	10.02	264,532
12 Jul 22	10.02500 +0.00	10.20	9.87	10.02	325,253
11 Jul 22	10.02500 +0.00	10.02	9.83	10.02	227,935
08 Jul 22	10.02500 +0.05	10.25	9.80	9.98	325,273
07 Jul 22	9.97500 +0.73	10.15	9.00	9.45	732,740
06 Jul 22	9.25000 -0.40	9.70	9.07	9.65	412,545
05 Jul 22	9.65000 -0.25	9.84	9.40	9.80	239,811
04 Jul 22	9.90000 -0.13	10.25	9.75	9.98	255,241
01 Jul 22	10.02500 +0.13	10.15	9.80	9.85	282,337
30 Jun 22	9.90000 -0.23	10.15	9.80	10.13	89,448
29 Jun 22	10.12500 +0.00	10.17	10.04	10.13	170,472
28 Jun 22	10.12500 +0.10	10.25	9.93	10.02	223,704
27 Jun 22	10.02500 +0.00	10.17	9.91	10.02	574,472
24 Jun 22	10.02500 +0.13	10.02	9.85	9.90	176,088
23 Jun 22	9.90000 -0.13	9.99	9.80	9.99	134,658
22 Jun 22	10.02500 +0.00	10.05	9.83	10.02	100,359
21 Jun 22	10.02500 +0.13	10.09	9.88	9.90	207,312
20 Jun 22	9.90000 -0.13	10.15	9.90	10.02	391,642
17 Jun 22	10.02500 -0.10	10.20	9.71	10.13	773,816
16 Jun 22	10.12500 -0.50	10.70	10.06	10.63	360,976
15 Jun 22	10.62500 +0.00	10.65	10.56	10.63	225,407
14 Jun 22	10.62500 -0.63	11.01	10.50	11.01	769,899
13 Jun 22	11.25000 -0.50	11.68	11.04	11.68	276,883
10 Jun 22	11.75000 -0.15	12.00	11.50	11.90	258,442
09 Jun 22	11.90000 -0.10	12.03	11.80	12.00	181,309
08 Jun 22	12.00000 +0.00	12.07	11.85	12.00	183,043
07 Jun 22	12.00000 -0.75	12.65	11.60	12.65	833,227
06 Jun 22	12.75000 +0.00	12.75	12.50	12.75	144,907
01 Jun 22	12.75000 -0.25	12.96	12.50	12.96	450,447
31 May 22	13.00000 -0.30	13.36	12.50	13.25	421,090
30 May 22	13.30000 +0.55	13.40	12.50	12.75	694,246
27 May 22	12.75000 +0.00	13.00	12.56	12.75	1,131,810
26 May 22	12.75000 +0.00	12.95	12.50	12.75	759,389
25 May 22	12.75000 +0.15	13.32	12.50	12.60	1,617,610
24 May 22	12.60000 +0.43	12.65	12.25	12.25	889,396
23 May 22	12.17500 +0.80	12.75	11.42	11.50	5,110,139
20 May 22	11.37500 +0.63	11.89	10.50	10.75	2,273,162
19 May 22	10.75000 +0.00	10.88	10.51	10.75	570,812
18 May 22	10.75000 +0.57	11.25	10.17	10.18	2,359,687
17 May 22	10.17500 +0.82	10.58	9.81	9.81	2,916,174
16 May 22	9.35000 +1.25	9.85	8.49	9.25	5,345,910
13 May 22	8.10000 -0.20	8.40	7.91	8.30	638,139
12 May 22	8.30000 -0.80	9.10	8.20	9.05	1,531,641
11 May 22	9.10000 +0.20	9.20	8.87	8.90	626,784
10 May 22	8.90000 -0.40	9.20	8.71	9.15	1,060,623
09 May 22	9.30000 -0.45	9.75	9.06	9.75	648,687
06 May 22	9.75000 -0.15	9.88	9.50	9.88	500,934
05 May 22	9.90000 +0.00	10.00	9.84	9.90	358,258
04 May 22	9.90000 -0.13	10.00	9.84	10.00	474,491
03 May 22	10.02500 -0.23	10.25	9.86	10.25	355,368
29 Apr 22	10.25000 +0.00	10.32	10.00	10.25	284,960
28 Apr 22	10.25000 +0.00	10.44	10.00	10.25	385,985
27 Apr 22	10.25000 -0.13	10.44	10.00	10.38	384,185
26 Apr 22	10.37500 +0.00	10.44	10.26	10.38	141,538
25 Apr 22	10.37500 -0.13	10.49	10.26	10.49	349,517
22 Apr 22	10.50000 -0.13	10.60	10.25	10.60	123,007
21 Apr 22	10.62500 -0.13	10.75	10.50	10.75	214,076
20 Apr 22	10.75000 +0.00	10.81	10.35	10.75	199,273
19 Apr 22	10.75000 +0.00	10.90	10.71	10.75	737,992
14 Apr 22	10.75000 +0.00	10.77	10.51	10.75	365,754
13 Apr 22	10.75000 +0.00	10.81	10.66	10.66	551,232
12 Apr 22	10.75000 +0.00	10.77	10.64	10.64	150,257
11 Apr 22	10.75000 +0.00	10.99	10.60	10.75	1,074,501
08 Apr 22	10.75000 +0.77	10.97	9.91	9.98	1,132,757
07 Apr 22	9.97500 -0.52	10.50	9.68	10.25	557,394
06 Apr 22	10.50000 +0.25	10.50	10.00	10.25	370,008
05 Apr 22	10.25000 +0.13	10.25	9.60	10.13	2,727,615
04 Apr 22	10.12500 +0.00	10.75	9.80	10.38	6,103,449
01 Apr 22	10.12500 -0.25	10.50	10.00	10.38	1,645,875
31 Mar 22	10.37500 -0.25	10.75	10.20	10.63	572,552
30 Mar 22	10.62500 -0.13	11.00	10.50	10.75	360,850
29 Mar 22	10.75000 +0.00	11.00	10.52	10.63	409,875
28 Mar 22	10.75000 +0.00	11.00	10.50	10.75	340,940
25 Mar 22	10.75000 +0.13	11.00	10.67	10.67	486,968
24 Mar 22	10.62500 -0.38	11.02	10.63	11.00	1,319,715
23 Mar 22	11.00000 +0.13	11.00	11.00	11.00	1,409,496
22 Mar 22	10.87500 -0.25	11.25	10.75	11.13	405,180
21 Mar 22	11.12500 -0.13	11.13	11.13	11.13	400,055
18 Mar 22	11.25000 -0.13	11.25	11.25	11.25	512,387
17 Mar 22	11.37500 -0.75	12.37	11.10	12.13	523,514
16 Mar 22	12.12500 +0.88	12.49	11.06	11.25	980,327
15 Mar 22	11.25000 -0.38	11.50	11.06	11.50	123,620
14 Mar 22	11.62500 +0.38	12.00	11.15	11.25	532,080
11 Mar 22	11.25000 +0.63	11.42	10.58	10.63	495,547
10 Mar 22	10.62500 -0.50	11.10	10.10	11.10	536,447
09 Mar 22	11.12500 -0.13	11.24	10.75	11.13	299,241
08 Mar 22	11.25000 +0.45	11.40	10.65	10.75	742,470
07 Mar 22	10.80000 -0.95	11.75	10.08	11.75	1,810,901
04 Mar 22	11.75000 -0.38	12.19	11.05	12.13	1,151,248
03 Mar 22	12.12500 -0.13	12.50	12.00	12.25	459,626
02 Mar 22	12.25000 +0.00	12.42	12.06	12.25	301,760
01 Mar 22	12.25000 -0.50	12.82	12.01	12.75	939,017
28 Feb 22	12.75000 +0.63	13.00	12.17	12.17	4,882,676
25 Feb 22	12.12500 +0.02	12.50	12.00	12.25	887,712
24 Feb 22	12.10000 -1.02	13.05	12.00	13.05	1,961,115
23 Feb 22	13.12500 -0.38	13.43	13.01	13.13	732,840
22 Feb 22	13.50000 -0.13	13.75	13.04	13.63	818,697
21 Feb 22	13.62500 +0.00	13.75	13.50	13.63	376,374
18 Feb 22	13.62500 -0.63	14.14	13.11	14.00	1,474,700
17 Feb 22	14.25000 +0.15	14.25	13.63	14.13	465,487
16 Feb 22	14.09990 -0.03	14.10	14.00	14.10	224,570
15 Feb 22	14.12500 +0.00	14.25	14.02	14.13	324,028
14 Feb 22	14.12500 -0.50	14.64	14.00	14.63	1,294,929
11 Feb 22	14.62500 -0.50	15.13	14.25	15.13	935,179
10 Feb 22	15.12500 +0.00	15.13	15.04	15.13	173,790
09 Feb 22	15.12500 -0.13	15.50	15.00	15.30	420,159
08 Feb 22	15.25000 -0.50	15.69	15.07	15.63	1,461,338
07 Feb 22	15.75000 -0.10	15.87	15.54	15.85	473,465
04 Feb 22	15.85000 -0.13	16.15	15.77	15.98	611,467
03 Feb 22	15.97500 -0.52	16.67	15.76	16.50	991,935
02 Feb 22	16.50000 -0.75	17.25	16.36	17.00	1,382,405
01 Feb 22	17.25000 -0.65	18.00	17.00	17.80	895,764
31 Jan 22	17.90000 +1.27	18.00	16.70	16.70	1,647,457
28 Jan 22	16.62500 +0.00	16.70	16.15	16.50	1,613,571
27 Jan 22	16.62500 +0.50	16.70	15.81	16.13	1,280,643
26 Jan 22	16.12500 +0.38	16.52	15.62	15.76	818,181
25 Jan 22	15.75000 +0.50	16.00	15.27	15.49	1,264,270
24 Jan 22	15.25000 -0.75	16.49	15.03	16.20	3,066,395
21 Jan 22	16.00000 +0.40	16.15	15.33	15.63	2,859,645
20 Jan 22	15.60000 -0.02	16.40	15.31	15.63	2,131,597
19 Jan 22	15.62500 +0.88	15.85	14.71	15.00	5,636,029
18 Jan 22	14.75000 -0.38	15.60	14.15	15.53	3,261,555
17 Jan 22	15.12500 -0.50	16.00	15.00	15.63	597,617
14 Jan 22	15.62500 +0.25	16.00	15.25	15.48	2,343,777
13 Jan 22	15.37500 +0.00	15.48	15.31	15.38	240,615
12 Jan 22	15.37500 +0.00	15.49	15.25	15.26	778,179
11 Jan 22	15.37500 +0.13	15.38	15.10	15.26	380,113
10 Jan 22	15.25000 -0.38	15.75	15.21	15.65	2,417,891
07 Jan 22	15.62500 +0.02	15.70	15.56	15.70	187,897
06 Jan 22	15.60000 -0.90	16.70	15.56	16.47	1,749,578
05 Jan 22	16.50000 +0.00	16.97	16.33	16.33	506,316
04 Jan 22	16.50000 +0.13	16.80	16.22	16.22	775,948
31 Dec 21	16.37500 +0.52	16.60	15.50	15.85	696,055
30 Dec 21	15.85000 +0.38	15.99	15.50	15.50	716,568
29 Dec 21	15.47500 +0.00	15.67	15.20	15.48	633,379
24 Dec 21	15.47500 +0.23	15.67	15.22	15.25	387,791
23 Dec 21	15.25000 -0.13	15.25	14.96	15.25	917,943
22 Dec 21	15.37500 +0.13	15.75	15.00	15.38	2,548,905
21 Dec 21	15.25000 +0.38	15.50	14.50	14.88	687,607
20 Dec 21	14.87500 -0.25	15.17	14.26	15.13	1,409,653
17 Dec 21	15.12500 -0.63	15.86	13.10	15.75	822,495
16 Dec 21	15.75000 +0.38	15.88	15.00	15.25	1,309,532
15 Dec 21	15.37500 +1.02	16.00	14.50	14.50	1,724,563
14 Dec 21	14.35000 +0.00	14.50	14.20	14.35	384,547
13 Dec 21	14.35000 +0.18	14.50	14.12	14.18	453,832
10 Dec 21	14.17500 +0.68	14.50	13.10	13.50	798,850
09 Dec 21	13.50000 +0.00	13.68	13.11	13.50	178,394
08 Dec 21	13.50000 -0.30	14.00	13.20	13.80	469,747
07 Dec 21	13.80000 -0.20	14.35	13.60	14.25	656,320
06 Dec 21	14.00000 +1.00	14.44	12.99	13.00	1,568,921
03 Dec 21	13.00000 +0.13	13.25	12.84	12.88	717,255
02 Dec 21	12.87500 -0.23	13.20	12.60	13.10	643,894
01 Dec 21	13.10000 -0.15	13.20	13.00	13.10	478,955
30 Nov 21	13.25000 -0.13	13.50	13.02	13.38	459,227
29 Nov 21	13.37500 +0.23	13.42	12.83	13.38	553,860
26 Nov 21	13.15000 -0.55	13.52	12.84	13.52	1,125,887
25 Nov 21	13.70000 +0.60	13.86	12.80	13.10	1,191,330
24 Nov 21	13.10000 -0.17	13.30	13.00	13.15	711,916
23 Nov 21	13.27500 -0.10	13.50	13.05	13.38	1,160,743
22 Nov 21	13.37500 -0.48	14.00	13.25	13.88	1,357,887
19 Nov 21	13.86000 -0.01	13.86	13.71	13.86	427,882
18 Nov 21	13.87100 +0.00	13.87	13.57	13.87	444,638
17 Nov 21	13.87500 -0.05	14.00	13.75	13.98	419,554
16 Nov 21	13.92500 +0.00	14.10	13.75	13.93	497,973
15 Nov 21	13.92500 -0.43	14.40	13.77	14.35	1,213,546
12 Nov 21	14.35000 -0.65	15.00	14.21	14.40	458,422
11 Nov 21	15.00000 +0.30	15.00	14.30	14.75	565,112
10 Nov 21	14.70000 -0.05	14.75	14.31	14.52	454,302
09 Nov 21	14.75000 +0.00	14.75	14.25	14.75	673,845
08 Nov 21	14.75000 +0.00	15.00	14.55	14.75	1,346,607
05 Nov 21	14.75000 +0.00	15.25	14.53	14.75	321,903
04 Nov 21	14.75000 -0.13	15.25	14.75	14.88	818,326
03 Nov 21	14.87500 -0.13	14.98	14.77	14.88	744,873
02 Nov 21	15.00000 -0.25	15.15	14.50	15.15	1,386,482
01 Nov 21	15.25000 -0.25	15.50	15.01	15.38	1,174,957
29 Oct 21	15.50000 -0.88	16.85	15.30	16.25	1,598,622
28 Oct 21	16.37500 +0.00	16.75	16.34	16.38	161,789
27 Oct 21	16.37500 +0.13	16.73	16.06	16.13	609,475
26 Oct 21	16.25000 +1.05	16.50	15.30	15.75	2,089,287
25 Oct 21	15.20000 -0.30	15.30	15.10	15.20	578,617
22 Oct 21	15.50000 -0.10	15.63	15.06	15.60	1,590,661
21 Oct 21	15.60000 -0.30	16.00	15.43	15.90	864,041
20 Oct 21	15.90000 -0.23	16.25	15.65	16.13	468,985
19 Oct 21	16.12500 +0.13	16.25	15.96	16.00	517,948
18 Oct 21	16.00000 +0.25	16.25	15.75	16.00	211,903
15 Oct 21	15.75000 -0.23	16.14	15.70	15.98	203,491
14 Oct 21	15.97500 -0.27	16.42	15.77	16.25	708,564
13 Oct 21	16.25000 +0.00	16.40	15.65	16.25	977,094
12 Oct 21	16.25000 -0.50	16.60	16.00	16.60	268,245
11 Oct 21	16.75000 -0.10	17.50	16.50	17.15	963,828
08 Oct 21	16.85000 +0.50	18.80	16.50	16.50	509,746
07 Oct 21	16.35000 +0.50	16.53	15.79	15.85	779,596
06 Oct 21	15.85000 -0.35	16.30	15.75	16.20	495,920
05 Oct 21	16.20000 +1.10	16.40	15.06	15.15	1,867,878
04 Oct 21	15.10000 -0.80	15.99	15.00	15.90	1,541,081
01 Oct 21	15.90000 -0.85	16.79	15.80	16.75	1,145,915
30 Sep 21	16.75000 +0.00	17.09	16.50	16.75	775,295
29 Sep 21	16.75000 +0.40	16.92	16.20	16.35	691,929
28 Sep 21	16.35000 +0.30	16.50	16.08	16.08	3,052,728
27 Sep 21	16.05000 -0.05	16.20	15.60	16.10	1,411,973
24 Sep 21	16.10000 -0.20	16.30	15.89	16.30	1,319,197
23 Sep 21	16.30000 -0.10	17.20	16.20	16.90	1,001,886
22 Sep 21	16.40000 -0.45	17.00	16.01	16.70	964,128
21 Sep 21	16.85000 +0.05	17.00	16.66	16.80	739,170
20 Sep 21	16.80000 -0.65	17.60	16.60	17.45	494,082
17 Sep 21	17.45000 +0.03	17.60	17.28	17.42	338,696
16 Sep 21	17.42500 -0.23	17.65	17.30	17.65	386,639
15 Sep 21	17.65000 +0.00	17.65	17.48	17.65	202,734
14 Sep 21	17.65000 +0.25	17.72	17.35	17.65	687,297
13 Sep 21	17.39500 -0.35	17.40	17.40	17.40	11,073
10 Sep 21	17.75000 +0.75	17.90	17.05	17.13	3,891,444
09 Sep 21	17.00000 -1.15	18.30	16.84	18.13	4,149,559
08 Sep 21	18.15000 -0.50	19.00	18.00	18.75	973,855
07 Sep 21	18.65000 -0.23	18.94	18.65	18.88	433,335
06 Sep 21	18.87500 -0.02	19.30	18.50	18.90	760,745
03 Sep 21	18.90000 +0.00	19.00	18.80	18.90	324,244
02 Sep 21	18.90000 -0.25	19.27	18.83	19.15	897,647
01 Sep 21	19.15000 +0.65	19.27	19.00	19.15	536,516
31 Aug 21	18.50000 -0.25	19.35	18.50	18.75	2,229,688
27 Aug 21	18.75000 +0.00	18.81	18.64	18.75	497,079
26 Aug 21	18.75000 +0.00	19.00	18.50	18.75	1,247,628
25 Aug 21	18.75000 +0.00	18.95	18.60	18.75	608,270
24 Aug 21	18.75000 +0.75	19.15	17.70	18.00	2,502,517
23 Aug 21	18.00000 -0.15	18.25	17.72	18.15	639,803
20 Aug 21	18.15000 -0.10	18.50	18.00	18.25	492,870
19 Aug 21	18.25000 -0.50	18.90	17.71	18.75	1,660,948
18 Aug 21	18.75000 +0.13	19.00	18.50	18.63	1,362,298
17 Aug 21	18.62500 +0.27	18.75	18.20	18.25	1,502,141
16 Aug 21	18.35000 -0.75	19.20	18.25	19.10	927,967
13 Aug 21	19.10000 -0.65	19.80	19.00	19.80	1,206,297
12 Aug 21	19.75000 -0.65	20.60	19.51	20.40	718,068
11 Aug 21	20.40000 +1.25	20.50	19.07	19.25	604,502
10 Aug 21	19.15000 +0.40	19.20	18.55	18.75	2,025,563
09 Aug 21	18.75000 -0.13	19.00	18.25	18.88	1,165,378
06 Aug 21	18.87500 -0.88	19.90	18.75	19.75	1,659,134
05 Aug 21	19.75000 -0.40	20.15	19.50	20.15	436,706
04 Aug 21	20.15000 +0.15	20.45	20.00	20.45	868,881
03 Aug 21	20.00000 -0.90	21.40	20.00	20.90	3,033,116
02 Aug 21	20.90000 -0.10	21.50	20.80	21.05	3,673,459
30 Jul 21	21.00000 +0.60	21.23	20.32	20.32	3,201,181
29 Jul 21	20.40000 +1.85	20.50	19.50	19.65	3,527,251
28 Jul 21	18.55000 -0.20	19.90	18.30	18.75	2,190,349
27 Jul 21	18.75000 -1.40	20.17	18.60	20.15	3,555,243
26 Jul 21	20.15000 +0.35	21.30	19.40	19.60	6,261,613
23 Jul 21	19.80000 +1.55	20.20	18.45	18.45	9,510,009
22 Jul 21	18.25000 +1.50	18.50	16.85	16.98	4,928,973
21 Jul 21	16.75000 +0.65	17.20	16.00	16.10	2,068,539
20 Jul 21	16.10000 +0.05	16.10	15.75	16.05	1,018,136
19 Jul 21	16.05000 -0.95	17.25	15.81	17.00	2,904,247
16 Jul 21	17.00000 -0.55	17.50	16.58	17.25	2,744,654
15 Jul 21	17.55000 +1.92	17.70	16.05	16.05	11,787,650
14 Jul 21	15.62500 -0.50	16.95	15.00	16.25	3,610,284
13 Jul 21	16.12500 +0.25	16.46	15.82	15.88	606,473
12 Jul 21	15.87500 +0.13	16.00	15.51	15.75	1,023,988
09 Jul 21	15.75000 +0.00	16.00	15.50	15.75	703,165
08 Jul 21	15.75000 -0.63	16.37	15.50	16.37	278,805
07 Jul 21	16.37500 -0.42	16.75	16.02	16.50	148,567
06 Jul 21	16.80000 +0.17	16.90	16.15	16.63	659,018
05 Jul 21	16.62500 +0.58	17.00	15.75	16.05	1,639,584
02 Jul 21	16.05000 +0.30	16.40	15.51	15.75	901,018
01 Jul 21	15.75000 -0.38	16.05	15.51	16.05	385,676
30 Jun 21	16.12500 -0.63	16.75	16.00	16.05	317,229
29 Jun 21	16.75000 +0.38	16.75	16.00	16.38	522,185
28 Jun 21	16.37500 -0.13	16.75	16.01	16.50	402,414
25 Jun 21	16.50000 +0.00	17.29	16.26	16.38	1,925,833
24 Jun 21	16.50000 +2.00	17.00	14.13	14.25	3,060,549
23 Jun 21	14.50000 -0.52	14.98	14.00	14.98	849,086
22 Jun 21	15.02500 -0.73	15.75	14.83	15.75	530,440
21 Jun 21	15.75000 -0.15	16.20	15.50	15.90	865,201
18 Jun 21	15.90000 -0.30	16.28	15.53	16.20	410,563
17 Jun 21	16.20000 -0.55	16.89	16.07	16.75	1,175,946
16 Jun 21	16.75000 +0.45	17.25	16.28	16.30	2,112,638
15 Jun 21	16.30000 +0.40	16.50	15.56	15.75	2,355,682
14 Jun 21	15.90000 +0.90	17.00	15.43	15.43	4,598,127
11 Jun 21	15.00000 -0.43	15.38	15.00	15.38	865,484
10 Jun 21	15.42500 +0.43	16.00	15.00	15.20	2,308,442
09 Jun 21	15.00000 +0.40	15.30	14.52	14.60	2,508,513
08 Jun 21	14.60000 +1.45	14.70	13.06	13.15	2,741,022
07 Jun 21	13.15000 +0.27	13.30	12.89	12.89	833,190
04 Jun 21	12.87500 +0.18	13.00	12.65	12.70	1,973,433
03 Jun 21	12.70000 -0.18	12.93	12.50	12.88	1,801,103
02 Jun 21	12.87500 -0.13	13.05	12.75	12.98	1,014,824
01 Jun 21	13.00000 -0.13	13.20	12.80	13.13	1,617,294
28 May 21	13.12500 -0.02	13.30	13.00	13.15	1,654,464
27 May 21	13.15000 +0.00	13.30	13.00	13.15	721,038
26 May 21	13.15000 +0.07	13.17	12.60	13.07	1,682,526
25 May 21	13.07500 -0.13	13.20	12.94	13.00	851,342
24 May 21	13.20000 -0.55	14.00	12.65	13.75	2,570,527
21 May 21	13.75000 +0.00	14.05	13.50	13.75	630,546
20 May 21	13.75000 -0.30	14.05	13.30	14.05	2,677,730
19 May 21	14.05000 -0.45	14.45	13.75	14.45	1,345,803
18 May 21	14.50000 +0.00	14.55	14.32	14.50	1,098,285
17 May 21	14.50000 -0.50	14.80	14.30	14.70	1,814,849
14 May 21	15.00000 -0.10	15.18	14.50	15.10	1,795,177
13 May 21	15.10000 -0.30	15.68	14.91	15.63	1,738,780
12 May 21	15.40000 -0.60	15.93	15.35	15.85	940,656
11 May 21	16.00000 +0.35	16.41	15.50	15.88	2,244,292
10 May 21	15.65000 -0.10	15.87	15.50	15.75	755,209
07 May 21	15.75000 +0.45	16.00	15.30	15.65	597,733
06 May 21	15.30000 +0.10	15.60	15.30	15.35	916,624
05 May 21	15.20000 -0.18	15.48	15.00	15.43	2,370,280
04 May 21	15.37500 -0.05	15.50	15.20	15.50	1,244,060
30 Apr 21	15.42500 +0.28	15.67	14.75	15.15	1,065,814
29 Apr 21	15.15000 -0.15	15.38	15.05	15.30	373,958
28 Apr 21	15.30000 +0.30	15.30	15.00	15.10	1,140,336
27 Apr 21	15.00000 -0.50	15.60	15.00	15.50	942,954
26 Apr 21	15.50000 -0.10	15.62	15.31	15.60	717,208
23 Apr 21	15.60000 -0.67	16.27	15.50	16.27	785,397
22 Apr 21	16.27500 +0.77	16.42	15.67	15.67	1,550,818
21 Apr 21	15.50000 +0.10	15.88	15.05	15.35	1,135,842
20 Apr 21	15.40000 -0.25	15.80	15.20	15.65	1,171,749
19 Apr 21	15.65000 -0.23	15.95	15.50	15.88	894,338
16 Apr 21	15.87500 -0.27	16.18	15.75	16.15	713,658
15 Apr 21	16.15000 +0.00	16.29	16.00	16.15	659,135
14 Apr 21	16.15000 -0.10	16.45	16.11	16.25	678,676
13 Apr 21	16.25000 +0.45	16.40	15.81	16.05	1,361,347
12 Apr 21	15.80000 -0.10	16.20	15.60	16.15	681,643
09 Apr 21	15.90000 -0.27	16.30	15.90	16.15	725,954
08 Apr 21	16.17500 +0.17	16.35	16.06	16.17	391,743
07 Apr 21	16.00000 +0.00	16.54	15.70	16.48	964,240
06 Apr 21	16.00000 -0.05	17.00	15.80	16.05	1,908,431
01 Apr 21	16.05000 +0.12	16.18	15.70	15.93	737,844
31 Mar 21	15.92500 +0.35	16.18	15.52	15.57	1,358,719
30 Mar 21	15.57500 +0.27	15.74	15.10	15.15	2,723,533
29 Mar 21	15.30000 -0.20	15.70	15.30	15.50	894,906
26 Mar 21	15.50000 -0.15	15.75	15.08	15.63	1,106,208
25 Mar 21	15.65000 -0.35	16.00	15.50	16.00	651,194
24 Mar 21	16.00000 +0.20	16.00	15.75	15.80	535,338
23 Mar 21	15.80000 -0.57	16.29	15.50	16.29	908,999
22 Mar 21	16.37500 +0.00	17.20	16.24	16.38	1,152,671
19 Mar 21	16.37500 +0.13	16.47	16.10	16.25	1,186,496
18 Mar 21	16.25000 +0.65	16.40	15.63	15.80	2,478,680
17 Mar 21	15.60000 +0.10	15.63	15.00	15.50	2,860,543
16 Mar 21	15.50000 -0.13	15.63	15.27	15.50	1,098,128
15 Mar 21	15.62500 -0.23	15.98	15.30	15.85	1,999,953
12 Mar 21	15.85000 -0.15	15.98	15.60	15.90	1,970,134
11 Mar 21	16.00000 +0.10	16.00	15.80	15.90	1,708,981
10 Mar 21	15.90000 -0.10	16.20	15.80	16.00	2,100,260
09 Mar 21	16.00000 +0.13	16.40	15.60	16.25	5,934,899
08 Mar 21	15.87500 -0.42	16.50	15.75	16.20	2,167,431
05 Mar 21	16.30000 -0.13	16.49	16.12	16.42	2,154,952
04 Mar 21	16.42500 -0.78	17.14	16.23	17.14	2,269,562
03 Mar 21	17.20000 +0.58	17.49	16.58	16.63	2,118,291
02 Mar 21	16.62500 -0.88	17.00	15.00	16.63	10,814,470
01 Mar 21	17.50000 +0.50	17.50	16.25	17.15	8,939,020
26 Feb 21	17.00000 -1.90	18.45	17.00	18.25	6,048,310
25 Feb 21	18.90000 +0.90	19.00	18.00	18.35	1,670,995
24 Feb 21	18.00000 -0.25	18.75	18.00	18.25	802,311
23 Feb 21	18.25000 -0.38	19.50	18.01	18.63	1,700,940
22 Feb 21	18.62500 -0.38	19.20	18.24	18.92	1,853,719
19 Feb 21	19.00000 +1.55	19.20	17.00	17.45	3,954,607
18 Feb 21	17.45000 +0.08	17.55	17.00	17.38	1,692,596
17 Feb 21	17.37500 -0.38	17.98	17.25	17.75	2,047,998
16 Feb 21	17.75000 -0.75	18.25	17.50	17.88	2,311,671
15 Feb 21	18.50000 +1.89	18.50	17.00	17.25	12,151,630
12 Feb 21	16.60554 -2.93	19.87	15.42	19.64	15,133,548
11 Feb 21	19.53886 -1.39	21.17	19.41	20.93	998,158
10 Feb 21	20.93094 +1.04	21.15	20.35	20.35	526,908
09 Feb 21	19.88688 -0.50	20.50	19.89	20.38	852,264
08 Feb 21	20.38405 +0.00	20.86	19.94	20.38	893,912
05 Feb 21	20.38405 -1.09	21.35	19.96	21.35	1,934,570
04 Feb 21	21.47783 +0.50	21.88	20.92	21.13	1,141,519
03 Feb 21	20.98066 +1.79	21.08	18.99	19.39	1,308,240
02 Feb 21	19.19084 -0.94	20.26	19.18	20.14	1,329,370
01 Feb 21	20.13546 -0.05	20.78	20.04	20.58	987,591
29 Jan 21	20.18518 +0.60	21.38	19.99	19.99	1,958,822
28 Jan 21	19.58858 -0.05	20.38	18.00	19.64	4,520,523
27 Jan 21	19.63829 -1.74	20.83	19.18	20.83	4,591,556
26 Jan 21	21.37839 -2.09	25.06	20.88	23.72	6,844,857
25 Jan 21	23.46652 +3.43	23.47	19.99	20.14	11,151,048
22 Jan 21	20.03603 +3.13	20.26	16.89	16.98	9,633,088
21 Jan 21	16.90384 -0.99	18.69	16.72	18.15	2,700,498
20 Jan 21	17.89819 -0.20	19.36	17.90	18.10	2,938,493
19 Jan 21	18.09706 +0.35	18.59	16.90	17.65	3,151,529
18 Jan 21	17.74904 +0.94	18.20	16.73	16.78	4,833,354
15 Jan 21	16.80441 -0.10	18.59	16.51	17.03	11,334,518
14 Jan 21	16.90384 +3.46	17.10	13.03	13.45	21,973,074
13 Jan 21	13.44850 +0.02	14.80	13.05	13.67	9,361,968
12 Jan 21	13.42364 +0.00	13.92	12.58	13.18	1,829,965
11 Jan 21	13.42364 +0.12	13.82	13.04	13.30	2,131,926
08 Jan 21	13.29935 +0.27	13.92	12.95	13.18	2,262,841
07 Jan 21	13.02590 +1.84	13.57	10.95	11.19	6,800,219
06 Jan 21	11.18637 +0.50	11.43	10.52	10.69	4,408,447
05 Jan 21	10.68920 -0.22	10.94	10.60	10.91	1,173,433
04 Jan 21	10.91292 -0.20	11.04	10.44	10.99	2,851,280
31 Dec 20	11.11179 -0.02	11.34	10.82	11.19	365,975
30 Dec 20	11.13665 -0.10	11.14	10.79	11.14	1,103,595
29 Dec 20	11.23609 -0.10	11.38	10.96	11.34	1,687,970
24 Dec 20	11.33552 +0.00	11.41	11.15	11.34	251,496
23 Dec 20	11.33552 +0.40	11.43	10.74	10.94	4,865,644
22 Dec 20	10.93778 +0.50	11.04	10.31	10.44	2,126,586
21 Dec 20	10.44061 -0.62	11.01	9.99	11.01	2,221,156
18 Dec 20	11.06208 -0.12	11.11	10.94	11.11	579,545
17 Dec 20	11.18637 -0.19	11.43	10.94	11.43	606,937
16 Dec 20	11.37529 +0.19	11.38	11.19	11.38	478,424
15 Dec 20	11.18637 -0.25	11.93	11.19	11.56	529,201
14 Dec 20	11.43495 -0.12	11.58	11.19	11.56	385,551
11 Dec 20	11.55925 +0.00	11.62	11.32	11.56	444,286
10 Dec 20	11.55925 -0.62	12.02	11.30	12.02	857,404
09 Dec 20	12.18071 +0.00	12.20	11.93	12.18	1,735,161
08 Dec 20	12.18071 +0.20	12.93	11.99	12.43	1,817,756
07 Dec 20	11.98184 -0.15	12.07	11.63	12.07	706,660
04 Dec 20	12.13099 +0.00	12.33	11.94	12.13	1,425,599
03 Dec 20	12.13099 +0.40	12.33	11.97	12.06	1,334,202
02 Dec 20	11.73326 +0.50	11.83	11.04	11.68	4,650,802
01 Dec 20	11.23609 -0.17	11.83	11.24	11.41	946,764
30 Nov 20	11.41010 -0.02	11.62	11.30	11.31	480,945
27 Nov 20	11.43495 -0.25	11.93	11.31	11.68	769,778
26 Nov 20	11.68354 +0.00	11.75	11.60	11.68	460,411
25 Nov 20	11.68354 -0.50	12.18	11.55	12.18	1,496,751
24 Nov 20	12.18071 -0.25	12.23	11.93	12.18	625,008
23 Nov 20	12.42930 +0.00	12.73	11.93	12.43	1,249,160
20 Nov 20	12.42930 -0.25	12.68	12.43	12.68	389,959
19 Nov 20	12.67788 +0.25	12.93	12.43	12.68	948,244
18 Nov 20	12.42930 -0.35	13.13	12.43	12.78	784,579
17 Nov 20	12.77732 +0.00	13.07	12.66	12.78	937,449
16 Nov 20	12.77732 -0.02	13.02	12.59	12.78	790,769
13 Nov 20	12.79870 -0.10	13.42	12.80	13.03	320,548
12 Nov 20	12.90161 +0.12	13.08	12.65	12.78	535,032
11 Nov 20	12.77732 +0.99	13.04	12.03	12.03	690,072
10 Nov 20	11.78298 -0.40	12.17	11.44	12.17	1,787,577
09 Nov 20	12.18071 -0.87	13.05	11.93	13.05	764,433
06 Nov 20	13.05076 +0.00	13.42	12.43	13.05	5,644,023
05 Nov 20	13.05076 +1.99	13.32	11.04	11.06	2,002,810
04 Nov 20	11.06208 +0.12	11.39	10.52	10.96	2,479,292
03 Nov 20	10.93778 -0.62	11.52	10.75	11.31	1,512,599
02 Nov 20	11.55925 -0.12	11.93	11.38	11.68	1,258,845
30 Oct 20	11.68354 +0.00	11.91	11.48	11.68	526,365
29 Oct 20	11.68354 -0.72	12.53	11.53	12.31	1,156,829
28 Oct 20	12.40444 -0.27	12.93	12.13	12.68	861,715
27 Oct 20	12.67788 -0.10	13.03	12.60	12.88	1,197,722
26 Oct 20	12.77732 +0.60	13.39	12.03	12.43	3,616,435
23 Oct 20	12.18071 -0.10	12.86	12.02	12.40	1,603,923
22 Oct 20	12.28015 +0.30	12.68	11.93	11.98	1,745,491
21 Oct 20	11.98184 -0.20	12.13	11.82	11.82	1,659,347
20 Oct 20	12.18071 -0.55	12.78	11.65	12.78	1,586,876
19 Oct 20	12.72760 +0.05	13.92	12.57	12.68	4,466,569
16 Oct 20	12.67788 +0.72	12.93	11.93	11.96	3,301,424
15 Oct 20	11.95698 -0.85	12.65	11.49	12.55	3,539,993
14 Oct 20	12.80218 -0.27	13.79	12.68	13.08	1,946,991
13 Oct 20	13.07562 -0.97	14.17	12.86	14.05	6,060,925
12 Oct 20	14.04511 +0.22	15.71	13.67	13.67	11,725,224
09 Oct 20	13.82138 +2.59	13.82	11.22	11.31	10,915,906
08 Oct 20	11.23609 +0.85	11.82	10.40	10.40	23,005,796
07 Oct 20	10.39089 +0.07	10.44	7.61	9.69	57,612,300
06 Oct 20	10.31632 +0.25	10.43	10.09	10.09	2,179,956
05 Oct 20	10.06773 -0.71	10.69	10.03	10.69	1,049,871
02 Oct 20	10.78266 -0.03	10.78	10.62	10.78	190,122
01 Oct 20	10.80852 +0.00	10.81	10.69	10.81	253,748
30 Sep 20	10.81349 +0.00	10.83	10.69	10.81	370,281
29 Sep 20	10.81349 -0.17	11.04	10.70	10.99	403,294
28 Sep 20	10.98750 +0.00	11.04	10.63	10.99	247,991
25 Sep 20	10.98750 +0.30	11.63	10.84	10.84	2,419,634
24 Sep 20	10.68920 -0.12	10.85	10.62	10.81	4,795,270
23 Sep 20	10.81349 +0.00	10.94	10.55	10.81	870,862
22 Sep 20	10.81349 -0.12	10.85	10.44	10.85	1,829,128
21 Sep 20	10.93778 -0.87	11.72	10.70	11.72	1,934,593
18 Sep 20	11.80783 +0.00	11.93	11.68	11.81	384,316
17 Sep 20	11.80783 -0.50	12.27	11.59	12.27	890,029
16 Sep 20	12.30501 +0.00	12.31	12.18	12.31	1,105,027
15 Sep 20	12.30501 -0.12	12.40	12.19	12.40	1,603,581
14 Sep 20	12.42930 +0.50	12.68	12.01	12.06	1,795,914
11 Sep 20	11.93213 -0.75	12.68	11.93	12.68	1,030,733
10 Sep 20	12.67788 -0.12	12.85	12.43	12.80	530,392
09 Sep 20	12.80218 +0.12	12.88	12.44	12.68	595,503
08 Sep 20	12.67788 -0.25	12.93	12.43	12.80	894,568
07 Sep 20	12.92647 +0.00	12.98	12.68	12.93	1,033,816
04 Sep 20	12.92647 -0.75	13.55	12.68	13.55	859,321
03 Sep 20	13.67223 +0.00	13.82	13.43	13.67	509,900
02 Sep 20	13.67223 +0.00	13.92	13.43	13.67	278,945
01 Sep 20	13.67223 -0.12	13.87	13.22	13.80	399,384
28 Aug 20	13.79652 -0.12	14.07	13.57	13.92	276,581
27 Aug 20	13.92081 -0.12	14.09	13.58	14.05	534,730
26 Aug 20	14.04511 -0.12	14.29	13.92	14.29	306,937
25 Aug 20	14.16940 -0.25	14.59	13.92	14.42	301,514
24 Aug 20	14.41799 -0.25	14.72	14.12	14.42	167,907
21 Aug 20	14.66657 +0.00	14.77	14.07	14.42	194,512
20 Aug 20	14.66657 -0.34	14.92	14.49	14.92	219,182
19 Aug 20	15.00465 -0.03	15.00	14.77	15.00	224,566
18 Aug 20	15.03945 +0.13	15.39	14.57	14.92	615,254
17 Aug 20	14.90521 -0.01	14.91	14.56	14.91	196,477
14 Aug 20	14.91516 -0.25	15.41	14.56	15.16	629,160
13 Aug 20	15.16374 +0.62	15.20	14.65	14.65	521,111
12 Aug 20	14.54228 +0.50	14.68	13.92	14.17	1,910,377
11 Aug 20	14.04511 -0.25	14.22	13.71	14.22	644,731
10 Aug 20	14.29369 +0.00	14.42	13.93	14.29	664,594
07 Aug 20	14.29369 +0.50	14.42	13.42	13.80	2,287,363
06 Aug 20	13.79652 -0.87	14.64	13.68	14.64	1,282,081
05 Aug 20	14.66657 +0.00	14.92	14.42	14.67	472,710
04 Aug 20	14.66657 -0.40	15.10	14.47	15.06	759,831
03 Aug 20	15.06431 -0.47	15.57	14.92	15.54	506,606
31 Jul 20	15.53662 -0.12	15.76	15.41	15.76	309,636
30 Jul 20	15.66092 -0.62	16.10	15.44	16.03	845,103
29 Jul 20	16.28238 -0.25	16.33	15.99	16.33	493,206
28 Jul 20	16.53097 +0.00	16.56	16.20	16.53	141,405
27 Jul 20	16.53097 -0.16	16.95	16.26	16.90	248,802
24 Jul 20	16.69503 +0.16	16.70	16.20	16.53	501,679
23 Jul 20	16.53097 -0.12	16.87	15.93	16.66	545,584
22 Jul 20	16.65526 -0.25	17.00	16.47	16.90	336,106
21 Jul 20	16.90384 +0.00	17.10	16.68	16.90	165,158
20 Jul 20	16.90384 +0.12	17.10	16.58	16.78	83,429
17 Jul 20	16.77955 +0.00	17.00	16.42	16.78	186,782
16 Jul 20	16.77955 -0.02	17.10	16.56	16.80	452,341
15 Jul 20	16.80441 +0.27	16.90	16.28	16.53	681,710
14 Jul 20	16.53097 -0.45	16.89	15.95	16.89	796,237
13 Jul 20	16.97842 -0.17	17.23	16.90	17.15	369,216
10 Jul 20	17.15243 -0.37	17.54	16.93	17.53	351,298
09 Jul 20	17.52531 -0.12	17.90	17.40	17.65	299,434
08 Jul 20	17.64960 -0.25	17.75	17.40	17.75	252,772
07 Jul 20	17.89819 -0.50	18.63	17.67	18.40	558,323
06 Jul 20	18.39536 +0.00	18.78	17.90	18.40	232,076
03 Jul 20	18.39536 +0.11	18.40	17.90	18.40	239,288
02 Jul 20	18.28598 -0.11	18.29	18.06	18.29	37,024
01 Jul 20	18.39536 +0.87	18.40	17.57	17.57	295,774
30 Jun 20	17.52531 +0.00	17.90	17.18	17.53	213,737
29 Jun 20	17.52531 -0.12	18.08	17.06	17.65	602,214
26 Jun 20	17.64960 -0.87	18.90	17.50	18.52	521,271
25 Jun 20	18.51966 -0.62	19.09	18.08	19.09	291,647
24 Jun 20	19.14112 -0.10	19.89	18.61	19.24	355,810
23 Jun 20	19.24055 +0.85	19.33	18.15	18.40	429,077
22 Jun 20	18.39536 +0.00	18.59	17.92	18.40	301,541
19 Jun 20	18.39536 +0.25	18.99	18.05	18.40	173,366
18 Jun 20	18.14678 -0.99	18.97	17.90	18.97	618,675
17 Jun 20	19.14112 +0.75	19.19	18.15	18.40	272,838
16 Jun 20	18.39536 +0.25	18.87	17.60	18.15	403,339
15 Jun 20	18.14678 -0.75	18.59	17.27	18.59	980,572
12 Jun 20	18.89253 -0.25	19.14	17.97	19.14	815,599
11 Jun 20	19.14112 +0.00	19.19	18.89	19.14	182,781
10 Jun 20	19.14112 -0.25	19.64	18.90	19.39	854,371
09 Jun 20	19.38971 -0.50	20.13	19.27	19.89	743,723
08 Jun 20	19.88688 -0.99	21.08	19.36	20.88	1,173,489
05 Jun 20	20.88122 -0.25	21.22	20.38	21.13	256,992
04 Jun 20	21.12981 +0.25	21.86	20.79	20.88	819,202
03 Jun 20	20.88122 +0.00	21.21	20.65	20.88	332,898
02 Jun 20	20.88122 -0.25	21.08	20.38	21.08	543,747
01 Jun 20	21.12981 -0.25	21.44	20.88	21.38	699,453
29 May 20	21.37839 -0.50	22.52	20.88	21.88	537,423
28 May 20	21.87556 -1.24	23.51	21.13	23.12	637,765
27 May 20	23.11849 +2.98	23.86	21.38	21.38	2,144,720
26 May 20	20.13546 -0.75	21.38	19.92	20.88	815,551
22 May 20	20.88122 -0.50	21.51	20.54	21.38	320,871
21 May 20	21.37839 +0.00	21.88	21.10	21.38	395,153
20 May 20	21.37839 +0.00	21.58	20.88	21.38	423,717
19 May 20	21.37839 +0.00	22.31	21.01	21.38	481,857
18 May 20	21.37839 +0.40	21.78	20.58	20.98	417,536
15 May 20	20.98066 +0.35	21.14	20.39	20.63	595,486
14 May 20	20.63264 -1.74	22.97	20.22	22.37	1,884,445
13 May 20	22.37274 -0.20	23.31	21.98	22.82	726,145
12 May 20	22.57161 +0.30	23.57	22.00	22.27	970,522
11 May 20	22.27330 +2.39	23.55	21.73	21.98	2,422,758
07 May 20	19.88688 +0.75	21.88	18.95	19.14	2,990,393
06 May 20	19.14112 +0.25	19.29	18.54	18.64	1,882,073
05 May 20	18.89253 +0.00	19.13	18.40	18.77	1,500,318
04 May 20	18.89253 +1.74	19.79	16.90	18.27	6,271,907
01 May 20	17.15243 -2.73	18.25	15.93	18.15	3,932,267
30 Apr 20	19.88688 +0.50	20.70	19.29	19.39	838,781
29 Apr 20	19.38971 -0.25	20.23	19.04	19.64	1,054,466
28 Apr 20	19.63829 -0.60	20.58	19.34	20.23	820,575
27 Apr 20	20.23490 +0.10	21.88	19.04	20.14	1,867,937
24 Apr 20	20.13546 +1.24	20.28	18.09	18.89	1,456,011
23 Apr 20	18.89253 +0.25	19.09	18.05	18.64	640,571
22 Apr 20	18.64395 -0.50	19.39	18.51	19.14	406,400
21 Apr 20	19.14112 +0.25	20.38	18.89	18.89	1,232,959
20 Apr 20	18.89253 -2.24	21.48	18.02	20.88	1,774,923
17 Apr 20	21.12981 -2.34	24.36	20.88	23.37	2,432,107
16 Apr 20	23.46652 +3.48	24.61	19.89	19.99	3,876,425
15 Apr 20	19.98631 +1.72	27.84	19.89	22.12	5,786,721
14 Apr 20	18.27107 +2.86	18.89	15.91	15.91	577,587
09 Apr 20	15.41233 +1.74	15.91	13.72	13.72	391,240
08 Apr 20	13.67223 +0.00	14.31	12.93	13.67	219,934
07 Apr 20	13.67223 +0.25	14.40	13.15	13.42	610,643
06 Apr 20	13.42364 +1.09	13.77	11.93	12.33	520,150
03 Apr 20	12.32986 +0.00	12.59	11.97	12.33	1,375,182
02 Apr 20	12.32986 -0.97	13.05	12.15	13.05	840,227
01 Apr 20	13.29935 +0.00	13.52	12.69	13.30	86,789
31 Mar 20	13.29935 +0.50	13.73	12.48	12.80	313,828
30 Mar 20	12.80218 +0.00	13.17	12.18	12.80	203,505
27 Mar 20	12.80218 -0.62	13.67	12.19	13.42	664,695
26 Mar 20	13.41867 +0.49	13.42	12.58	12.93	307,664
25 Mar 20	12.92647 +1.78	13.40	11.63	11.63	841,312
24 Mar 20	11.14908 +0.09	11.15	10.69	11.06	699,661
23 Mar 20	11.06208 -0.50	11.85	10.94	11.56	310,395
20 Mar 20	11.55925 +1.12	11.92	10.89	10.89	365,329
19 Mar 20	10.44061 +0.00	10.59	9.35	10.44	717,686
18 Mar 20	10.44061 -0.10	10.79	8.95	10.54	1,840,279
17 Mar 20	10.54005 -3.13	13.42	9.94	13.42	472,473
16 Mar 20	13.67223 -2.98	16.42	12.93	16.42	458,019
13 Mar 20	16.65526 +0.00	16.97	16.41	16.90	748,367
12 Mar 20	16.65526 -1.24	17.89	16.42	17.65	287,124
11 Mar 20	17.89819 +0.60	18.40	17.05	17.30	450,916
10 Mar 20	17.30158 +0.77	17.67	16.64	16.64	309,812
09 Mar 20	16.53097 +0.12	16.70	15.91	16.16	677,885
06 Mar 20	16.40667 -1.84	17.90	16.16	17.90	853,248
05 Mar 20	18.24621 -0.25	18.51	18.05	18.49	139,264
04 Mar 20	18.49480 -0.25	18.89	18.46	18.74	213,496
03 Mar 20	18.74338 +0.85	19.29	17.60	17.90	442,879
02 Mar 20	17.89819 -0.25	18.79	17.59	18.15	520,058
28 Feb 20	18.14678 -0.99	18.89	17.40	18.89	558,821
27 Feb 20	19.14112 -0.50	19.81	18.90	19.64	350,012
26 Feb 20	19.63829 -1.99	21.60	18.89	21.60	1,367,126
25 Feb 20	21.62698 -0.75	22.43	21.41	22.37	334,740
24 Feb 20	22.37274 -0.50	22.82	21.88	22.82	404,974
21 Feb 20	22.86991 +0.50	23.31	22.01	22.37	328,635
20 Feb 20	22.37274 +0.75	23.04	21.88	21.88	805,086
19 Feb 20	21.62698 -1.49	23.07	21.43	23.07	1,135,791
18 Feb 20	23.11849 +0.00	23.22	22.87	23.12	103,397
17 Feb 20	23.11849 -0.49	23.73	23.02	23.62	350,267
14 Feb 20	23.60572 +0.24	23.61	23.12	23.37	236,410
13 Feb 20	23.36708 -0.50	23.96	23.07	23.86	310,984
12 Feb 20	23.86425 -0.25	24.35	23.37	24.11	724,008
11 Feb 20	24.11284 +1.24	24.61	22.47	22.87	577,945
10 Feb 20	22.86991 -1.24	24.20	22.87	24.11	635,683
07 Feb 20	24.11284 -1.24	25.50	23.88	25.36	900,361
06 Feb 20	25.35577 +0.99	25.85	24.27	24.36	516,092
05 Feb 20	24.36143 +0.50	25.85	24.11	24.11	815,413
04 Feb 20	23.86425 +0.60	24.31	22.37	22.87	572,776
03 Feb 20	23.26765 +0.40	23.35	22.42	22.87	188,807
31 Jan 20	22.86991 -0.99	23.86	22.42	23.86	231,041
30 Jan 20	23.86425 -0.25	24.21	23.47	24.11	191,099
29 Jan 20	24.11284 -0.25	24.21	23.94	24.21	347,102
28 Jan 20	24.36143 +0.00	24.70	24.14	24.36	137,345
27 Jan 20	24.36143 -0.25	24.76	24.01	24.61	369,329
24 Jan 20	24.61001 +0.00	24.81	24.49	24.61	193,681
23 Jan 20	24.61001 +0.50	24.83	24.13	24.13	401,694
22 Jan 20	24.11284 -0.25	24.66	24.11	24.36	365,661
21 Jan 20	24.36143 -0.40	24.71	24.11	24.71	177,744
20 Jan 20	24.75916 -0.60	25.49	24.24	25.36	476,210
17 Jan 20	25.35577 +0.00	25.60	25.01	25.36	472,615
16 Jan 20	25.35577 -0.25	26.85	24.97	26.10	2,525,578
15 Jan 20	25.60435 +0.50	25.84	25.01	25.11	967,664
14 Jan 20	25.10718 +0.99	25.35	23.86	24.11	1,028,646
13 Jan 20	24.11284 +0.25	24.36	23.62	23.86	524,718
10 Jan 20	23.86425 +0.75	24.21	23.04	23.12	709,005
09 Jan 20	23.11849 +0.25	23.27	22.62	22.62	2,990,815
08 Jan 20	22.86991 -0.50	23.37	22.02	23.37	839,669
07 Jan 20	23.36708 -0.50	24.26	23.37	23.86	1,379,195
06 Jan 20	23.86425 -1.24	25.21	23.86	25.11	951,772
03 Jan 20	25.10718 -0.25	25.85	24.86	25.36	2,226,299
02 Jan 20	25.35577 +0.00	25.85	25.02	25.36	1,063,929
31 Dec 19	25.35577 -0.50	26.10	24.88	25.85	596,511
30 Dec 19	25.85294 -0.99	26.20	25.60	25.85	2,065,455
27 Dec 19	26.84728 +1.99	26.85	24.37	24.86	2,350,212
24 Dec 19	24.85860 -0.25	25.85	24.36	25.11	1,457,357
23 Dec 19	25.10718 +2.98	25.75	22.26	22.26	7,950,395
20 Dec 19	22.12415 -0.25	22.67	21.88	22.37	1,333,606
19 Dec 19	22.37274 +0.99	22.87	21.24	21.38	719,693
18 Dec 19	21.37839 +0.20	21.53	20.88	21.18	541,550
17 Dec 19	21.17952 -0.85	22.47	20.72	22.37	1,082,943
16 Dec 19	22.02472 -1.34	23.32	21.39	23.32	1,405,780
13 Dec 19	23.36708 +0.99	24.35	22.86	22.86	783,127
12 Dec 19	22.37274 +0.75	23.86	21.60	22.12	2,408,765
11 Dec 19	21.62698 +4.47	23.86	17.40	18.40	5,707,927
10 Dec 19	17.15243 +0.00	17.40	16.90	17.15	638,612
09 Dec 19	17.15243 +0.00	17.17	16.91	17.15	151,368
06 Dec 19	17.15243 +0.12	17.40	16.80	17.03	551,694
05 Dec 19	17.02814 +1.86	17.20	14.92	15.16	921,067
04 Dec 19	15.16374 -0.99	16.40	14.93	16.16	917,295
03 Dec 19	16.15809 -1.09	17.20	15.51	17.20	1,012,599
02 Dec 19	17.25187 -0.10	17.40	17.10	17.35	309,042
29 Nov 19	17.35130 -0.05	17.47	17.21	17.40	834,743
28 Nov 19	17.40102 -0.10	17.50	17.30	17.50	841,867
27 Nov 19	17.50045 +0.00	17.61	17.27	17.50	759,322
26 Nov 19	17.50045 +0.25	17.69	17.16	17.25	375,146
25 Nov 19	17.25187 +0.00	17.39	17.10	17.25	237,607
22 Nov 19	17.25187 -0.12	17.58	17.10	17.38	602,153
21 Nov 19	17.37616 -0.89	18.45	16.93	18.27	878,729
20 Nov 19	18.27107 -0.57	18.98	17.90	18.84	509,080
19 Nov 19	18.84282 -0.10	19.29	17.46	18.94	1,990,582
18 Nov 19	18.94225 -0.70	19.59	18.89	19.59	632,329
15 Nov 19	19.63829 -0.05	19.79	19.34	19.69	276,786
14 Nov 19	19.68801 -0.30	19.97	19.54	19.97	401,747
13 Nov 19	19.98631 -0.10	20.12	19.89	20.09	388,005
12 Nov 19	20.08575 +0.10	20.14	19.90	19.99	219,106
11 Nov 19	19.98631 -0.15	20.14	19.54	20.14	569,319
08 Nov 19	20.13546 +0.00	20.27	19.89	20.14	144,857
07 Nov 19	20.13546 -0.01	20.28	19.94	20.14	88,161
06 Nov 19	20.14561 -0.03	20.32	20.15	20.15	131,426
05 Nov 19	20.17524 +0.00	20.33	20.18	20.18	178,492
04 Nov 19	20.17524 -0.21	20.38	20.18	20.18	104,771
01 Nov 19	20.38405 +0.21	20.38	20.38	20.38	345,105
31 Oct 19	20.17524 +0.04	20.38	20.18	20.18	22,922
30 Oct 19	20.13546 +0.00	20.38	20.14	20.14	144,580
29 Oct 19	20.13546 +0.00	20.38	20.14	20.14	54,171
28 Oct 19	20.13546 -0.26	20.38	20.04	20.14	462,164
25 Oct 19	20.39399 -0.14	20.58	20.39	20.53	232,426
24 Oct 19	20.53320 +0.25	20.58	19.89	20.28	651,991
23 Oct 19	20.28461 -0.40	20.58	19.89	20.58	341,267
22 Oct 19	20.68235 +0.00	20.73	20.48	20.68	559,196
21 Oct 19	20.68235 +0.00	20.73	20.52	20.68	210,390
18 Oct 19	20.68235 +0.00	20.86	20.48	20.68	402,980
17 Oct 19	20.68235 -0.45	21.28	20.54	21.13	1,219,129
16 Oct 19	21.12981 -0.25	21.76	21.03	21.38	655,499
15 Oct 19	21.37839 +0.00	21.71	20.88	21.38	247,197
14 Oct 19	21.37839 -0.60	21.99	21.10	21.98	283,703
11 Oct 19	21.97500 -0.15	22.17	21.88	22.12	180,646
10 Oct 19	22.12415 +0.00	22.21	21.95	22.12	37,549
09 Oct 19	22.12415 +0.00	22.25	21.95	22.12	60,835
08 Oct 19	22.12415 +0.00	22.26	21.95	22.12	47,770
07 Oct 19	22.12415 +0.00	22.35	21.95	22.12	194,802
04 Oct 19	22.12415 -0.50	22.27	21.91	22.12	191,913
02 Oct 19	22.62132 +0.00	22.81	22.37	22.62	78,629
01 Oct 19	22.62132 +0.00	22.87	22.53	22.62	584,034
30 Sep 19	22.62132 -0.50	23.09	22.45	23.09	203,177
27 Sep 19	23.11849 -0.25	23.66	22.87	23.37	460,239
26 Sep 19	23.36708 +0.00	23.67	22.97	23.37	82,811
25 Sep 19	23.36708 -0.99	24.35	22.93	24.35	268,827
24 Sep 19	24.36143 -0.40	25.63	23.86	25.36	124,451
23 Sep 19	24.75916 -0.10	24.96	24.46	24.86	92,781
20 Sep 19	24.85860 +0.00	25.01	24.37	24.86	140,055
19 Sep 19	24.85860 +0.00	25.06	24.53	24.86	53,646
18 Sep 19	24.85860 +0.00	25.10	24.77	24.86	11,624
17 Sep 19	24.85860 +0.00	25.16	24.73	24.86	66,593
16 Sep 19	24.85860 -0.50	25.50	24.63	25.36	98,071
13 Sep 19	25.35577 +0.00	25.74	24.88	25.36	79,762
12 Sep 19	25.35577 +1.33	25.85	24.05	24.05	263,473
11 Sep 19	24.02832 +0.16	24.34	24.03	24.03	155,276
10 Sep 19	23.86425 +0.00	24.35	23.37	23.86	147,221
09 Sep 19	23.86425 +0.00	24.36	23.73	23.73	44,475
06 Sep 19	23.86425 +0.24	24.13	23.67	23.67	251,114
05 Sep 19	23.62561 -0.24	24.06	23.63	23.86	129,608
04 Sep 19	23.86425 +0.10	24.14	23.26	23.76	81,343
03 Sep 19	23.76482 +0.00	24.21	23.23	23.76	62,930
02 Sep 19	23.76482 -0.35	24.26	23.52	24.11	198,796
30 Aug 19	24.11284 -0.31	24.56	23.86	24.36	151,407
29 Aug 19	24.42109 -0.19	24.56	24.42	24.56	379,134
28 Aug 19	24.61001 +0.00	24.76	24.50	24.61	209,753
27 Aug 19	24.61001 +0.00	24.76	24.48	24.61	86,875
23 Aug 19	24.61001 +0.25	24.80	24.00	24.36	128,280
22 Aug 19	24.36143 +0.10	24.78	23.92	24.36	380,492
21 Aug 19	24.26199 +0.65	24.26	23.33	23.62	85,928
20 Aug 19	23.61567 -0.25	24.16	23.19	23.86	167,239
19 Aug 19	23.86425 +0.25	24.26	23.19	23.62	77,489
16 Aug 19	23.61567 -0.75	23.99	22.89	23.99	256,480
15 Aug 19	24.36143 -0.50	24.86	23.86	24.86	403,607
14 Aug 19	24.85860 +0.00	25.50	24.61	24.86	139,207
13 Aug 19	24.85860 +0.00	25.60	24.19	24.86	81,665
12 Aug 19	24.85860 +0.00	25.85	24.22	24.86	213,201
09 Aug 19	24.85860 +0.25	25.31	24.59	24.61	60,551
08 Aug 19	24.61001 -0.50	25.28	24.15	25.11	291,018
07 Aug 19	25.10718 +0.68	25.55	24.25	24.61	393,255
06 Aug 19	24.42755 +0.81	24.43	23.37	23.62	269,693
05 Aug 19	23.61567 -1.74	24.85	22.47	24.11	925,856
02 Aug 19	25.35577 +0.00	25.36	24.04	25.36	306,145
01 Aug 19	25.35577 -0.25	25.85	25.06	25.60	644,696
31 Jul 19	25.60435 -0.25	26.35	25.55	25.85	836,240
30 Jul 19	25.85294 -0.40	26.41	25.37	26.25	1,406,768
29 Jul 19	26.25068 +0.65	26.75	24.85	25.60	1,282,519
26 Jul 19	25.60435 +2.49	25.85	22.87	23.12	1,331,813
25 Jul 19	23.11849 +0.00	23.64	22.89	23.12	1,250,814
24 Jul 19	23.11849 +0.75	23.37	22.37	22.37	3,077,895
23 Jul 19	22.37274 +0.00	22.39	21.88	22.37	213,726
22 Jul 19	22.37274 +0.00	22.44	22.02	22.37	73,560
19 Jul 19	22.37274 +0.00	22.50	22.00	22.37	160,793
18 Jul 19	22.37274 +0.00	22.50	21.89	22.37	177,466
17 Jul 19	22.37274 +0.00	22.62	21.90	22.37	345,680
16 Jul 19	22.37274 -0.65	22.77	22.03	22.37	320,230
15 Jul 19	23.01906 -1.09	23.59	22.77	23.59	443,228
12 Jul 19	24.11284 -0.25	24.56	23.49	24.36	34,521
11 Jul 19	24.36143 +0.00	24.66	24.04	24.36	227,142
10 Jul 19	24.36143 +0.25	24.66	24.04	24.11	95,392
09 Jul 19	24.11284 -0.25	24.85	24.04	24.36	103,458
08 Jul 19	24.36143 +0.25	24.81	24.04	24.11	621,197
05 Jul 19	24.11284 -0.75	24.86	24.04	24.86	134,828
04 Jul 19	24.85860 +0.50	25.36	24.37	24.86	150,219
03 Jul 19	24.36143 -0.50	25.11	24.36	24.86	715,816
02 Jul 19	24.85860 -0.25	25.36	24.74	25.11	535,554
01 Jul 19	25.10718 +0.99	25.85	23.86	25.11	1,698,900
28 Jun 19	24.11284 -0.25	25.85	24.04	24.36	595,545
27 Jun 19	24.36143 +2.73	24.76	22.43	22.43	1,008,259
26 Jun 19	21.62698 +0.75	21.88	20.58	20.88	439,730
25 Jun 19	20.88122 -0.25	21.25	20.38	21.13	232,812
24 Jun 19	21.12981 +0.00	21.27	20.88	21.13	163,176
21 Jun 19	21.12981 +0.00	21.33	20.91	21.13	159,999
20 Jun 19	21.12981 -0.25	21.53	20.88	21.38	341,773
19 Jun 19	21.37839 -0.25	21.53	20.88	21.53	126,888
18 Jun 19	21.62698 +0.00	21.73	20.98	21.63	77,937
17 Jun 19	21.62698 -0.25	21.88	21.38	21.88	476,676
14 Jun 19	21.87556 +0.00	21.88	21.54	21.88	22,450
13 Jun 19	21.87556 +0.00	21.93	21.54	21.88	67,930
12 Jun 19	21.87556 +0.00	22.11	21.54	21.88	167,843
11 Jun 19	21.87556 +0.00	22.27	21.47	21.88	231,429
10 Jun 19	21.87556 -0.85	22.77	21.41	22.72	284,172
07 Jun 19	22.72076 +0.35	22.87	22.57	22.57	261,547
06 Jun 19	22.37274 +0.15	22.75	21.93	22.22	89,666
05 Jun 19	22.22359 +0.35	22.67	21.89	21.89	64,854
04 Jun 19	21.87556 +0.00	22.37	21.38	21.88	190,820
03 Jun 19	21.87556 -0.50	22.70	21.43	22.37	277,720
31 May 19	22.37274 +0.25	22.67	21.99	22.12	153,575
30 May 19	22.12415 +0.00	22.36	21.88	22.12	65,202
29 May 19	22.12415 +0.00	22.37	22.08	22.12	107,677
28 May 19	22.12415 -0.75	22.87	21.98	22.87	178,715
24 May 19	22.86991 +0.50	22.97	22.47	22.47	300,558
23 May 19	22.37274 +0.00	22.87	22.03	22.37	40,449
22 May 19	22.37274 +0.50	22.37	21.53	21.88	182,035
21 May 19	21.87556 +0.00	21.97	21.39	21.88	228,130
20 May 19	21.87556 -0.75	22.57	20.98	22.57	1,211,355
17 May 19	22.62132 -0.50	23.06	22.37	23.06	583,401
16 May 19	23.11849 -0.49	23.16	22.87	23.16	373,401
15 May 19	23.61070 +0.00	23.61	23.37	23.61	269,468
14 May 19	23.61567 +0.00	23.63	23.38	23.62	102,465
13 May 19	23.61567 -0.25	24.16	23.38	23.86	238,172
10 May 19	23.86425 -0.91	24.76	23.16	24.36	759,982
09 May 19	24.77905 -0.58	25.44	24.78	25.36	245,474
08 May 19	25.35577 -0.99	26.25	24.86	26.25	409,626
07 May 19	26.35011 +0.50	26.73	25.97	26.35	209,686
03 May 19	25.85294 +0.00	26.35	25.76	25.85	98,452
02 May 19	25.85294 +0.15	26.02	24.86	25.70	204,773
01 May 19	25.70379 +0.35	26.45	25.36	25.36	537,217
30 Apr 19	25.35577 +0.75	25.73	24.71	24.71	414,103
29 Apr 19	24.61001 +0.35	24.86	23.42	24.26	872,974
26 Apr 19	24.26199 -0.10	24.46	23.99	24.36	1,321,782
25 Apr 19	24.36143 +0.00	24.56	23.99	24.36	151,492
24 Apr 19	24.36143 +0.00	24.66	24.11	24.36	209,596
23 Apr 19	24.36143 -0.14	24.54	23.86	24.36	214,554
18 Apr 19	24.50063 +0.09	24.54	24.50	24.50	26,419
17 Apr 19	24.41114 +0.00	24.63	23.96	24.41	300,977
16 Apr 19	24.41114 +0.00	24.77	24.11	24.41	116,243
15 Apr 19	24.41114 +0.05	24.73	23.97	24.11	519,265
12 Apr 19	24.36143 -0.25	24.76	23.97	24.61	269,609
11 Apr 19	24.61001 +0.00	24.78	24.36	24.61	176,330
10 Apr 19	24.61001 +0.00	24.78	24.42	24.61	224,192
09 Apr 19	24.61001 +0.00	24.86	24.36	24.61	235,094
08 Apr 19	24.61001 -0.50	25.16	24.36	25.11	146,256
05 Apr 19	25.10718 +0.00	25.16	24.93	25.11	115,442
04 Apr 19	25.10718 +0.25	25.25	24.96	24.96	258,945
03 Apr 19	24.85860 +0.00	25.26	24.38	24.86	322,795
02 Apr 19	24.85860 +0.00	25.06	24.36	24.86	3,133,043
01 Apr 19	24.85860 +0.00	25.14	24.61	24.86	80,650
29 Mar 19	24.85860 -0.20	25.36	24.42	25.11	263,840
28 Mar 19	25.05747 -0.09	25.06	24.91	25.06	148,718
27 Mar 19	25.15093 +0.14	25.15	24.96	25.01	224,872
26 Mar 19	25.00775 -0.10	25.15	24.86	25.11	388,523
25 Mar 19	25.10718 -0.89	26.03	24.86	26.00	196,597
22 Mar 19	26.00209 -0.35	26.52	25.85	26.35	369,064
21 Mar 19	26.35011 +0.00	26.58	25.86	26.35	265,548
20 Mar 19	26.35011 +0.00	26.64	25.95	26.35	146,853
19 Mar 19	26.35011 -0.50	26.75	26.05	26.75	381,876
18 Mar 19	26.84728 +0.50	26.85	26.00	26.35	419,718
15 Mar 19	26.35011 +0.00	26.75	26.22	26.35	560,021
14 Mar 19	26.35011 +0.00	26.80	26.07	26.35	590,155
13 Mar 19	26.35011 +0.60	26.75	25.58	25.75	120,946
12 Mar 19	25.75351 +0.00	26.14	25.54	25.75	440,282
11 Mar 19	25.75351 +0.40	26.14	25.60	25.60	861,017
08 Mar 19	25.35577 +0.00	25.65	25.36	25.36	346,069
07 Mar 19	25.35577 -0.65	25.85	25.16	25.85	1,160,446
06 Mar 19	26.00209 +0.00	26.10	25.95	26.00	312,827
05 Mar 19	26.00209 -0.60	26.72	25.86	26.60	733,024
04 Mar 19	26.59870 +0.00	26.75	26.45	26.60	371,833
01 Mar 19	26.59870 +0.00	26.75	26.35	26.60	267,124
28 Feb 19	26.59870 +0.00	26.75	26.35	26.60	211,672
27 Feb 19	26.59870 -0.15	27.15	26.35	26.75	586,413
26 Feb 19	26.74785 +0.05	27.33	24.86	26.85	820,509
25 Feb 19	26.69813 -0.40	27.29	26.66	27.10	554,440
22 Feb 19	27.09587 +0.00	27.34	26.85	27.10	129,701
21 Feb 19	27.09587 +0.00	27.34	26.90	27.10	268,906
20 Feb 19	27.09587 +0.44	27.41	26.39	26.60	611,228
19 Feb 19	26.65836 -0.19	27.02	26.66	26.85	248,809
18 Feb 19	26.84728 -0.75	28.34	26.62	27.59	1,579,691
15 Feb 19	27.59304 +0.99	27.79	26.75	26.75	617,843
14 Feb 19	26.59870 +0.75	26.75	25.85	25.85	348,078
13 Feb 19	25.85294 +0.00	26.25	25.61	25.85	330,188
12 Feb 19	25.85294 +0.00	26.35	25.46	25.85	386,036
11 Feb 19	25.85294 +0.50	26.34	25.23	25.36	1,048,066
08 Feb 19	25.35577 +0.00	25.46	25.19	25.36	747,086
07 Feb 19	25.35577 -1.80	25.85	25.03	25.36	1,826,310
06 Feb 19	27.15785 -0.15	27.16	26.82	27.16	90,699
05 Feb 19	27.30679 -0.74	27.81	26.95	27.81	175,873
04 Feb 19	28.05153 -0.37	28.29	27.80	28.29	175,199
01 Feb 19	28.42389 -0.02	28.42	28.14	28.42	201,223
31 Jan 19	28.44871 +0.00	28.45	28.15	28.45	177,377
30 Jan 19	28.44871 +0.38	28.62	27.90	28.10	391,293
29 Jan 19	28.06553 +0.01	28.07	27.31	28.05	1,368,287
28 Jan 19	28.05153 +0.25	31.77	27.90	30.78	3,323,726
25 Jan 19	27.80338 +0.05	27.80	27.65	27.75	768,133
24 Jan 19	27.75363 -0.30	28.00	27.30	28.00	404,445
23 Jan 19	28.05153 +0.00	28.25	27.80	28.05	504,719
22 Jan 19	28.05153 -0.99	28.80	27.56	28.80	523,095
21 Jan 19	29.04450 +0.50	29.79	28.35	28.55	910,017
18 Jan 19	28.54801 +1.24	29.59	27.06	27.31	693,040
17 Jan 19	27.30679 -1.44	28.77	26.91	28.75	234,521
16 Jan 19	28.74661 +1.24	29.29	26.50	27.51	542,418
15 Jan 19	27.50539 +0.45	28.65	26.99	27.21	327,373
14 Jan 19	27.05855 -0.25	27.31	22.98	25.32	1,665,997
11 Jan 19	27.30679 -0.25	28.50	26.99	27.56	438,348
10 Jan 19	27.55514 -0.20	28.00	26.46	27.75	268,064
09 Jan 19	27.75363 +1.44	28.29	26.12	26.31	784,893
08 Jan 19	26.31382 +0.50	26.31	25.47	25.82	297,917
07 Jan 19	25.81743 -0.74	26.91	25.82	26.56	495,818
04 Jan 19	26.56206 -0.50	26.81	25.82	26.81	295,293
03 Jan 19	27.05855 +0.25	27.70	26.41	26.81	219,506
02 Jan 19	26.81031 +0.50	28.30	25.83	26.31	661,497
31 Dec 18	26.31382 +0.50	26.31	25.62	25.82	102,073
28 Dec 18	25.81743 +1.24	25.82	24.43	24.58	315,416
27 Dec 18	24.57611 -0.99	25.32	23.89	25.32	219,657
24 Dec 18	25.56909 +0.00	25.81	24.99	25.57	30,504
21 Dec 18	25.56909 -0.25	25.81	24.82	25.81	140,798
20 Dec 18	25.81743 -0.25	26.81	25.32	26.07	103,244
19 Dec 18	26.06557 -0.25	26.62	25.51	26.31	48,986
18 Dec 18	26.31382 +0.50	26.80	25.52	25.82	180,332
17 Dec 18	25.81743 -0.01	26.02	25.48	25.82	66,434
14 Dec 18	25.82726 -0.49	26.81	25.83	26.31	103,042
13 Dec 18	26.31382 +0.00	26.76	25.89	26.31	71,187
12 Dec 18	26.31382 +0.74	26.76	25.72	25.72	183,648
11 Dec 18	25.56909 +0.00	25.82	25.33	25.57	121,863
10 Dec 18	25.56909 +0.25	27.17	25.32	26.31	220,456
07 Dec 18	25.32084 -0.60	26.02	25.08	25.92	102,698
06 Dec 18	25.91663 +0.01	26.12	25.37	25.92	57,956
05 Dec 18	25.90322 -0.19	25.90	24.95	25.67	169,926
04 Dec 18	26.09517 +0.43	26.12	26.10	26.10	14,177
03 Dec 18	25.66839 +0.00	26.21	25.03	25.67	50,880
30 Nov 18	25.66839 +0.00	26.21	25.03	25.67	71,668
29 Nov 18	25.66839 -0.50	26.21	25.03	26.16	147,133
28 Nov 18	26.16487 +0.50	26.81	25.97	25.97	116,670
27 Nov 18	25.66839 +0.00	26.51	25.58	25.67	37,050
26 Nov 18	25.66839 -0.15	26.07	25.28	25.82	102,875
23 Nov 18	25.81743 +0.00	26.07	25.09	25.82	101,906
22 Nov 18	25.81743 -0.50	26.75	24.82	26.31	192,130
21 Nov 18	26.31382 +1.99	26.81	23.83	24.33	898,070
20 Nov 18	24.32787 -0.99	25.62	23.83	25.32	348,065
19 Nov 18	25.32084 +2.23	25.81	24.32	24.32	304,764
16 Nov 18	23.08665 +0.40	23.52	22.43	22.69	110,709
15 Nov 18	22.68946 -0.30	23.09	22.39	22.99	125,108
14 Nov 18	22.98736 -0.84	23.38	21.95	23.38	642,450
13 Nov 18	23.83138 -0.25	24.23	23.33	24.08	274,760
12 Nov 18	24.07973 -0.25	24.30	23.83	24.30	200,608
09 Nov 18	24.32787 -0.50	24.77	24.08	24.77	109,541
08 Nov 18	24.82436 +0.00	25.00	24.43	24.82	68,089
07 Nov 18	24.82436 +0.50	25.32	23.94	24.33	292,983
06 Nov 18	24.32787 -0.50	24.82	23.97	24.82	328,981
05 Nov 18	24.82436 +0.00	25.22	24.34	24.82	220,456
02 Nov 18	24.82436 +0.15	25.31	24.58	25.07	84,523
01 Nov 18	24.67551 -0.15	24.68	24.68	24.68	20,581
31 Oct 18	24.82436 +0.00	24.82	24.35	24.82	128,972
30 Oct 18	24.82436 +0.00	25.16	24.58	24.82	39,491
29 Oct 18	24.82436 +0.00	25.19	24.61	24.82	358,801
26 Oct 18	24.82436 +0.00	25.06	24.33	24.58	51,984
25 Oct 18	24.82436 -0.74	25.08	24.02	25.08	366,383
24 Oct 18	25.56909 -0.25	25.77	25.08	25.77	73,751
23 Oct 18	25.81743 -0.74	26.42	25.32	26.42	145,786
22 Oct 18	26.56206 +0.06	26.76	26.42	26.56	32,068
19 Oct 18	26.50497 -0.06	26.50	26.46	26.50	21,887
18 Oct 18	26.56206 -0.25	26.81	26.31	26.81	91,447
17 Oct 18	26.81031 +0.99	27.21	26.30	26.30	143,448
16 Oct 18	25.81743 +0.25	26.31	25.33	25.57	116,040
15 Oct 18	25.56909 +0.00	25.82	25.19	25.57	176,072
12 Oct 18	25.56909 +0.89	26.26	24.23	24.68	327,512
11 Oct 18	24.67551 -1.14	25.82	23.83	25.67	619,436
10 Oct 18	25.81743 -0.50	26.31	25.42	26.31	136,440
09 Oct 18	26.31382 -0.50	27.16	25.82	26.81	118,175
08 Oct 18	26.81031 -0.74	27.31	25.93	27.31	288,003
05 Oct 18	27.55514 -0.74	28.42	26.81	28.30	279,062
04 Oct 18	28.29977 +0.74	28.50	27.53	27.56	121,738
03 Oct 18	27.55514 -1.99	29.56	27.53	29.54	361,389
02 Oct 18	29.54108 -0.25	29.98	29.29	29.79	271,637
01 Oct 18	29.78923 -1.24	31.07	29.44	30.53	731,636
28 Sep 18	31.03054 +1.74	31.28	28.30	30.04	773,897
27 Sep 18	29.29284 +2.98	29.79	27.08	27.31	674,773
26 Sep 18	26.31382 +0.00	26.75	26.15	26.31	36,508
25 Sep 18	26.31382 +0.00	26.76	26.02	26.31	80,994
24 Sep 18	26.31382 -0.10	26.46	26.12	26.31	62,230
21 Sep 18	26.41322 +0.00	26.61	26.15	26.41	170,165
20 Sep 18	26.41322 +0.10	27.18	26.16	26.31	241,268
19 Sep 18	26.31382 +0.74	26.71	25.57	25.57	535,321
18 Sep 18	25.56909 -0.74	26.45	25.42	26.31	321,441
17 Sep 18	26.31382 -1.19	27.43	25.82	27.43	345,284
14 Sep 18	27.50539 -0.15	27.51	27.31	27.51	61,449
13 Sep 18	27.65434 +0.00	27.80	27.31	27.65	97,016
12 Sep 18	27.65434 -0.10	27.80	27.31	27.75	153,929
11 Sep 18	27.75363 +0.00	27.84	27.11	27.84	561,724
10 Sep 18	27.75363 -0.45	28.25	26.81	28.20	286,231
07 Sep 18	28.20047 -1.19	29.49	27.80	29.39	261,620
06 Sep 18	29.39204 +0.10	29.62	28.81	29.29	138,629
05 Sep 18	29.29284 +0.00	29.67	28.80	29.29	112,754
04 Sep 18	29.29284 -0.40	30.43	28.80	29.29	415,860
03 Sep 18	29.68993 -1.49	31.18	29.69	30.68	390,215
31 Aug 18	31.17939 +0.65	31.68	30.78	30.78	460,348
30 Aug 18	30.53396 -0.50	31.22	30.29	31.03	349,550
29 Aug 18	31.03054 +0.25	31.77	30.56	30.93	651,733
28 Aug 18	30.78220 +1.14	31.38	29.40	29.64	2,096,791
24 Aug 18	29.64028 +1.59	30.04	28.25	28.25	1,477,390
23 Aug 18	28.05153 +0.55	28.28	27.57	27.57	184,718
22 Aug 18	27.50539 -1.04	28.98	27.35	28.80	427,061
21 Aug 18	28.54801 +0.40	29.49	28.40	28.45	826,730
20 Aug 18	28.15092 +3.82	28.30	25.32	25.32	2,218,134
17 Aug 18	24.32787 -0.74	24.82	23.99	24.82	425,970
16 Aug 18	25.07260 +0.10	25.07	24.82	24.97	183,939
15 Aug 18	24.97340 -0.35	25.30	24.82	25.30	248,515
14 Aug 18	25.32084 -0.50	25.67	24.95	25.67	273,119
13 Aug 18	25.81743 -0.65	26.80	25.48	26.46	229,829
10 Aug 18	26.46276 +0.00	26.80	26.12	26.46	137,750
09 Aug 18	26.46276 -0.25	26.81	26.13	26.71	100,168
08 Aug 18	26.71101 +0.25	26.79	26.25	26.46	83,380
07 Aug 18	26.46276 -0.60	27.34	26.16	27.06	166,906
06 Aug 18	27.05855 +0.00	27.51	26.41	27.06	187,898
03 Aug 18	27.05855 +0.45	27.11	26.12	26.61	329,406
02 Aug 18	26.61171 -0.94	27.44	26.15	27.44	201,325
01 Aug 18	27.55514 -0.74	28.10	27.43	28.10	169,709
31 Jul 18	28.29977 +0.00	28.60	28.05	28.30	203,386
30 Jul 18	28.29977 -0.25	28.80	27.81	28.55	173,785
27 Jul 18	28.54801 +0.00	28.99	28.35	28.55	463,259
26 Jul 18	28.54801 +0.00	29.14	27.81	28.55	101,648
25 Jul 18	28.54801 -0.15	29.09	27.42	28.70	426,346
24 Jul 18	28.69706 +0.50	29.09	27.95	28.20	404,660
23 Jul 18	28.20047 +0.50	29.29	27.80	28.55	821,861
20 Jul 18	27.70398 +0.00	28.09	27.66	27.70	291,049
19 Jul 18	27.70398 +0.25	28.00	27.41	27.46	566,638
18 Jul 18	27.45574 +0.65	27.70	26.81	26.81	768,987
17 Jul 18	26.81031 -0.25	27.31	26.44	27.06	3,270,079
16 Jul 18	27.05855 +0.74	27.31	26.42	26.42	486,796
13 Jul 18	26.31382 +0.00	26.71	25.94	26.31	284,401
12 Jul 18	26.31382 -0.50	27.06	26.07	26.81	351,273
11 Jul 18	26.81031 +0.25	27.31	26.31	26.56	533,897
10 Jul 18	26.56206 -0.50	27.16	26.31	27.06	743,062
09 Jul 18	27.05855 -0.12	27.31	26.44	27.21	513,448
06 Jul 18	27.18267 +0.62	27.18	26.46	26.56	912,539
05 Jul 18	26.56206 -0.65	27.29	26.08	27.21	2,370,116
04 Jul 18	27.20750 -0.10	27.41	26.10	27.31	834,410
03 Jul 18	27.30679 +3.23	27.80	23.86	24.08	3,111,040
02 Jul 18	24.07973 +0.50	24.64	22.84	23.83	448,187
29 Jun 18	23.58314 +0.74	23.83	22.84	23.33	226,227
28 Jun 18	22.83841 -0.40	23.53	22.84	23.24	93,724
27 Jun 18	23.23570 +0.00	23.43	22.85	23.24	66,287
26 Jun 18	23.23570 -0.10	23.33	22.85	23.33	21,682
25 Jun 18	23.33490 -0.25	23.56	22.85	23.56	91,406
22 Jun 18	23.58314 +0.00	23.58	23.33	23.58	119,177
21 Jun 18	23.58314 +0.25	24.82	23.04	23.33	595,597
20 Jun 18	23.33490 +1.24	23.82	21.86	22.09	280,971
19 Jun 18	22.09368 -0.50	22.44	21.65	22.44	221,683
18 Jun 18	22.59017 -0.15	23.13	22.14	22.74	160,069
15 Jun 18	22.73911 +0.00	22.90	22.44	22.74	267,479
14 Jun 18	22.73911 -1.09	23.38	22.44	23.38	170,188
13 Jun 18	23.83138 -0.25	24.58	23.34	24.08	216,491
12 Jun 18	24.07973 +0.99	24.73	22.96	23.09	172,627
11 Jun 18	23.08665 +0.25	23.33	22.50	22.84	293,208
08 Jun 18	22.83841 +0.50	23.09	22.13	22.34	178,116
07 Jun 18	22.34202 -0.69	23.03	21.85	23.03	458,580
06 Jun 18	23.03700 -0.05	23.21	22.85	23.09	186,735
05 Jun 18	23.08665 +0.00	23.21	22.84	23.09	320,468
04 Jun 18	23.08665 -1.49	24.58	22.86	24.58	587,295
01 Jun 18	24.57611 +0.00	24.60	24.33	24.58	109,236
31 May 18	24.57611 -0.50	25.19	24.33	25.07	182,472
30 May 18	25.07260 -1.24	27.01	24.82	27.01	853,266
29 May 18	26.31382 -0.25	26.81	25.82	26.56	177,949
25 May 18	26.56206 +0.25	26.81	25.82	26.31	205,330
24 May 18	26.31382 -0.25	26.44	25.92	26.44	283,902
23 May 18	26.56206 -0.50	27.11	26.31	27.06	322,636
22 May 18	27.05855 -0.10	27.65	26.91	27.16	1,001,979
21 May 18	27.15785 +0.25	28.05	26.74	26.91	829,769
18 May 18	26.90960 +0.60	27.21	26.31	26.31	1,124,612
17 May 18	26.31382 +0.00	26.81	26.13	26.31	269,344
16 May 18	26.31382 +0.00	26.76	26.12	26.31	197,601
15 May 18	26.31382 +0.50	26.76	25.97	25.97	700,733
14 May 18	25.81743 -0.15	27.10	25.57	25.97	851,368
11 May 18	25.96628 +0.89	26.31	24.02	24.82	1,118,987
10 May 18	25.07260 -0.70	26.71	24.82	25.67	588,183
09 May 18	25.76768 +1.94	26.79	23.29	23.83	1,427,362
08 May 18	23.83138 +0.50	24.08	23.19	23.33	53,639
04 May 18	23.33490 +0.55	23.83	22.59	22.79	380,398
03 May 18	22.78876 +0.35	23.04	22.24	22.44	126,995
02 May 18	22.44122 +0.30	22.84	22.00	22.24	147,654
01 May 18	22.14333 +1.04	23.24	20.85	22.34	767,899
30 Apr 18	21.10070 -0.55	21.65	20.86	21.65	247,823
27 Apr 18	21.64684 +0.00	21.75	21.15	21.65	278,306
26 Apr 18	21.64684 +0.00	21.99	21.27	21.65	15,565
25 Apr 18	21.64684 -0.20	21.85	21.15	21.85	214,362
24 Apr 18	21.84543 +0.00	21.85	21.63	21.85	124,537
23 Apr 18	21.84543 +0.45	22.18	21.51	21.60	205,213
20 Apr 18	21.39860 +0.30	21.85	20.86	21.10	208,683
19 Apr 18	21.10070 +0.00	21.20	20.85	21.10	46,546
18 Apr 18	21.10070 -0.25	21.79	20.85	21.35	800,677
17 Apr 18	21.34895 +0.00	21.55	21.15	21.35	351,434
16 Apr 18	21.34895 +0.35	21.72	20.85	21.00	120,430
13 Apr 18	21.00141 -0.35	21.15	20.60	21.15	335,862
12 Apr 18	21.34895 +0.00	21.73	20.85	21.35	66,436
11 Apr 18	21.34895 -0.60	21.74	20.95	21.74	206,280
10 Apr 18	21.94473 +0.00	21.94	21.56	21.94	91,535
09 Apr 18	21.94473 +0.10	22.14	21.48	21.85	185,404
06 Apr 18	21.84543 -0.15	21.85	21.48	21.85	232,816
05 Apr 18	21.99438 -0.45	22.35	21.48	22.35	129,015
04 Apr 18	22.44122 +0.00	22.44	22.07	22.44	131,859
03 Apr 18	22.44122 +0.10	22.64	21.90	22.34	120,577
29 Mar 18	22.34202 +0.99	22.71	21.15	21.35	430,563
28 Mar 18	21.34895 -0.50	21.85	20.85	21.85	444,541
27 Mar 18	21.84543 +0.99	22.24	20.46	20.85	450,853
26 Mar 18	20.85246 +1.24	21.35	19.66	19.66	380,799
23 Mar 18	19.61124 +0.00	20.36	19.36	19.61	616,273
22 Mar 18	19.61124 -1.49	20.91	19.39	20.91	1,186,019
21 Mar 18	21.10070 -0.60	21.72	20.85	21.70	358,006
20 Mar 18	21.69649 -0.30	21.85	21.65	21.85	192,608
19 Mar 18	21.99438 +0.00	22.03	21.60	21.99	231,823
16 Mar 18	21.99438 -0.10	22.14	21.81	22.09	120,841
15 Mar 18	22.09368 +0.10	22.17	21.91	21.99	171,185
14 Mar 18	21.99438 -0.10	22.34	21.55	22.09	280,407
13 Mar 18	22.09368 +0.50	22.19	21.70	21.70	108,989
12 Mar 18	21.59719 -0.25	22.34	21.35	22.34	1,085,304
09 Mar 18	21.84543 -0.30	22.04	21.70	22.04	198,408
08 Mar 18	22.14333 -0.45	22.54	21.36	22.54	821,703
07 Mar 18	22.59017 +0.00	22.69	22.34	22.59	181,383
06 Mar 18	22.59017 -0.10	22.90	22.41	22.69	170,585
05 Mar 18	22.68946 -0.40	23.12	22.41	23.09	161,363
02 Mar 18	23.08665 +0.00	23.14	22.84	23.09	131,225
01 Mar 18	23.08665 -0.35	23.61	22.84	23.43	219,232
28 Feb 18	23.43419 +0.00	23.67	23.10	23.43	135,527
27 Feb 18	23.43419 +0.10	23.71	23.13	23.33	218,282
26 Feb 18	23.33490 +0.10	23.82	23.21	23.24	229,630
23 Feb 18	23.23570 +0.00	23.61	23.16	23.24	88,433
22 Feb 18	23.23570 +0.00	23.61	22.84	23.24	142,147
21 Feb 18	23.23570 -0.20	23.43	22.96	23.43	206,696
20 Feb 18	23.43419 -0.15	23.83	23.39	23.58	188,871
19 Feb 18	23.58314 -0.40	24.02	23.43	23.98	160,665
16 Feb 18	23.98033 +0.00	24.03	23.81	23.98	79,104
15 Feb 18	23.98033 +0.15	24.32	23.70	23.83	286,189
14 Feb 18	23.83138 +0.50	23.83	23.73	23.73	63,472
13 Feb 18	23.33490 +0.69	23.33	22.82	22.82	343,356
12 Feb 18	22.63991 +0.05	22.83	22.34	22.59	572,857
09 Feb 18	22.59017 -0.99	23.45	21.41	23.45	903,411
08 Feb 18	23.58314 -0.15	23.75	23.33	23.73	132,001
07 Feb 18	23.73209 +0.50	23.83	23.12	23.24	498,878
06 Feb 18	23.23570 -0.89	23.83	22.84	23.83	468,192
05 Feb 18	24.12927 -0.65	25.06	23.81	24.77	440,939
02 Feb 18	24.77471 -0.42	25.22	24.33	25.02	261,340
01 Feb 18	25.19176 +0.12	25.20	25.19	25.19	52,187
31 Jan 18	25.07260 -0.50	25.57	24.82	25.57	163,306
30 Jan 18	25.56909 -0.25	25.94	25.32	25.82	507,041
29 Jan 18	25.81743 +0.00	26.12	25.59	25.82	244,255
26 Jan 18	25.81743 -0.15	26.09	25.41	25.97	336,748
25 Jan 18	25.96628 -0.10	26.12	25.82	26.07	203,601
24 Jan 18	26.06557 -0.70	26.76	25.83	26.76	563,091
23 Jan 18	26.76066 +0.10	26.81	26.52	26.66	289,163
22 Jan 18	26.66146 -0.40	27.31	26.46	27.06	723,472
19 Jan 18	27.05855 +0.74	27.31	26.71	26.71	793,826
18 Jan 18	26.31382 -0.40	27.01	25.83	26.81	437,668
17 Jan 18	26.71101 -0.15	27.05	26.69	26.86	130,190
16 Jan 18	26.85995 -0.05	27.31	26.46	26.91	926,146
15 Jan 18	26.90960 +0.35	27.25	26.49	26.56	1,018,161
12 Jan 18	26.56206 +1.59	26.76	24.92	24.97	2,209,271
11 Jan 18	24.97340 +0.40	25.32	24.33	24.58	564,556
10 Jan 18	24.57611 -0.50	25.22	24.33	25.07	460,550
09 Jan 18	25.07260 +0.00	25.71	24.87	25.07	730,855
08 Jan 18	25.07260 +0.99	25.38	23.83	24.08	2,085,869
05 Jan 18	24.07973 +0.15	24.08	23.83	23.93	361,966
04 Jan 18	23.93068 +0.10	24.23	23.34	23.83	339,769
03 Jan 18	23.83138 -1.74	25.61	23.53	25.57	950,044
02 Jan 18	25.56909 -0.62	26.51	25.32	26.07	205,897
29 Dec 17	26.18970 +0.37	26.51	25.82	25.82	96,179
28 Dec 17	25.81743 +0.00	26.29	25.52	25.82	78,842
27 Dec 17	25.81743 +0.25	26.29	25.52	25.57	122,190
22 Dec 17	25.56909 +0.00	25.82	25.49	25.57	98,810
21 Dec 17	25.56909 +0.50	25.82	25.07	25.44	180,526
20 Dec 17	25.07260 -0.25	25.67	24.82	25.32	329,781
19 Dec 17	25.32084 -1.74	27.36	24.20	27.06	903,176
18 Dec 17	27.05855 +0.25	27.36	26.07	26.81	101,407
15 Dec 17	26.81031 +0.00	27.01	25.82	26.81	177,621
14 Dec 17	26.81031 -0.50	27.68	26.07	27.31	103,064
13 Dec 17	27.30679 +1.99	27.38	25.32	25.32	234,752
12 Dec 17	25.32084 -0.87	26.02	24.82	26.02	383,776
11 Dec 17	26.18970 +0.00	26.38	25.35	26.19	247,251
08 Dec 17	26.18970 +0.12	26.69	26.07	26.07	58,983
07 Dec 17	26.06557 -1.74	28.24	25.82	27.80	340,775
06 Dec 17	27.80338 -1.24	29.14	27.51	29.04	121,630
05 Dec 17	29.04450 +0.00	29.19	28.39	29.04	36,675
04 Dec 17	29.04450 +0.50	29.48	28.15	29.04	214,793
01 Dec 17	28.54801 +0.00	29.48	28.30	28.55	116,287
30 Nov 17	28.54801 -0.50	28.80	28.40	28.55	120,860
29 Nov 17	29.04450 +0.50	29.54	28.49	28.55	110,596
28 Nov 17	28.54801 +0.25	28.80	28.13	28.30	52,397
27 Nov 17	28.29977 -0.25	29.39	27.99	28.55	230,762
24 Nov 17	28.54801 -0.99	29.59	28.00	29.54	349,875
23 Nov 17	29.54108 +1.49	29.79	27.80	28.05	612,577
22 Nov 17	28.05153 -1.49	30.16	27.80	29.54	741,150
21 Nov 17	29.54108 +1.99	29.78	27.64	27.64	939,955
20 Nov 17	27.55514 +1.74	27.85	25.82	25.82	599,072
17 Nov 17	25.81743 +0.25	26.31	25.48	25.57	989,802
16 Nov 17	25.56909 -0.50	26.31	25.20	26.07	1,288,021
15 Nov 17	26.06557 +2.98	26.31	23.33	23.33	3,861,249
14 Nov 17	23.08665 -0.50	23.83	22.54	23.58	594,451
13 Nov 17	23.58314 +0.00	23.83	23.33	23.58	720,415
10 Nov 17	23.58314 +0.25	23.83	22.84	23.33	444,483
09 Nov 17	23.33490 +1.24	23.83	20.92	22.09	890,930
08 Nov 17	22.09368 +0.99	22.24	21.15	21.15	409,270
07 Nov 17	21.10070 +0.00	21.25	20.36	21.10	1,211,102
06 Nov 17	21.10070 -1.49	22.63	20.05	22.59	1,004,206
03 Nov 17	22.59017 +0.00	22.65	22.34	22.59	316,357
02 Nov 17	22.59017 +0.00	22.84	22.44	22.59	229,212
01 Nov 17	22.59017 -0.74	23.43	22.34	23.33	339,269
31 Oct 17	23.33490 -0.62	24.13	22.84	23.96	286,141
30 Oct 17	23.95560 +0.00	24.33	23.67	23.96	191,590
27 Oct 17	23.95560 +0.25	24.23	23.58	23.71	210,861
26 Oct 17	23.70726 +0.37	24.07	23.19	23.33	198,593
25 Oct 17	23.33490 +0.00	23.83	23.02	23.33	325,619
24 Oct 17	23.33490 -0.87	24.23	22.84	24.20	661,491
23 Oct 17	24.20385 -0.25	24.58	23.83	24.45	396,163
20 Oct 17	24.45199 +0.25	24.82	23.83	24.20	280,932
19 Oct 17	24.20385 +0.00	24.82	23.83	24.20	127,461
18 Oct 17	24.20385 +0.37	24.23	23.33	23.83	400,531
17 Oct 17	23.83138 -0.25	24.02	23.45	24.02	202,014
16 Oct 17	24.07973 -0.99	25.05	23.45	25.05	294,527
13 Oct 17	25.07260 +0.00	25.82	24.82	25.32	263,712
12 Oct 17	25.07260 -0.25	25.50	24.82	25.32	235,185
11 Oct 17	25.32084 +0.00	25.62	24.88	25.32	488,505
10 Oct 17	25.32084 +0.99	25.72	24.33	24.33	741,740
09 Oct 17	24.32787 +0.00	24.82	23.93	24.33	675,778
06 Oct 17	24.32787 -0.25	24.72	23.94	24.58	136,158
05 Oct 17	24.57611 +1.24	25.52	23.60	23.60	690,433
04 Oct 17	23.33490 -0.62	24.07	22.91	23.96	687,263
03 Oct 17	23.95560 -0.12	24.33	22.50	24.08	1,490,054
02 Oct 17	24.07973 -0.50	24.58	23.33	24.58	785,421
29 Sep 17	24.57611 -1.37	26.02	24.33	25.94	846,088
28 Sep 17	25.94155 -0.12	26.16	24.82	26.07	686,741
27 Sep 17	26.06557 -0.74	26.81	25.86	26.81	459,475
26 Sep 17	26.81031 +0.00	27.31	26.31	26.81	105,741
25 Sep 17	26.81031 -0.74	27.80	26.31	27.56	481,717
22 Sep 17	27.55514 +0.00	27.80	27.31	27.56	134,637
21 Sep 17	27.55514 +0.00	27.80	26.91	27.56	342,205
20 Sep 17	27.55514 -0.50	28.29	27.36	28.05	268,623
19 Sep 17	28.05153 +0.00	28.30	27.80	28.05	319,000
18 Sep 17	28.05153 +0.00	28.10	27.94	28.05	101,371
15 Sep 17	28.05153 +0.00	28.14	27.94	28.05	132,944
14 Sep 17	28.05153 +0.00	28.24	27.95	28.05	256,384
13 Sep 17	28.05153 +0.00	28.22	27.94	28.05	157,261
12 Sep 17	28.05153 +0.00	28.80	27.80	28.05	299,212
11 Sep 17	28.05153 +0.00	28.30	27.01	28.05	683,874
08 Sep 17	28.05153 -0.62	28.80	27.80	28.67	456,379
07 Sep 17	28.67213 -0.12	29.18	27.80	28.80	370,319
06 Sep 17	28.79626 -0.74	29.79	28.80	29.54	396,685
05 Sep 17	29.54108 +0.50	29.62	28.80	29.04	621,904
04 Sep 17	29.04450 +0.74	30.09	28.03	29.04	1,569,115
01 Sep 17	28.29977 +0.74	28.80	27.79	27.79	1,166,108
31 Aug 17	27.55514 -0.74	28.65	27.31	28.30	541,027
30 Aug 17	28.29977 +1.12	28.65	27.20	27.20	1,588,020
29 Aug 17	27.18267 +0.87	27.31	25.97	26.31	2,514,168
25 Aug 17	26.31382 +0.25	26.48	26.02	26.07	289,962
24 Aug 17	26.06557 -0.25	26.46	25.94	26.31	650,730
23 Aug 17	26.31382 -0.74	26.91	25.97	26.91	407,853
22 Aug 17	27.05855 +0.00	27.31	26.81	27.06	159,341
21 Aug 17	27.05855 -0.50	27.67	26.34	27.56	798,937
18 Aug 17	27.55514 -1.24	28.60	26.91	28.60	1,388,839
17 Aug 17	28.79626 +0.62	29.13	28.30	28.80	577,105
16 Aug 17	28.17565 -0.74	28.85	27.80	28.85	211,524
15 Aug 17	28.92038 -0.25	29.29	28.30	29.17	267,858
14 Aug 17	29.16862 -0.12	29.65	28.67	29.29	174,881
11 Aug 17	29.29284 +0.00	29.67	28.80	29.54	151,310
10 Aug 17	29.29284 +0.00	29.54	29.11	29.29	59,324
09 Aug 17	29.29284 +0.00	29.64	29.04	29.29	130,593
08 Aug 17	29.29284 +0.37	29.79	28.55	28.92	365,461
07 Aug 17	28.92038 +0.12	29.09	28.49	28.80	107,324
04 Aug 17	28.79626 -0.50	29.14	28.37	29.14	188,718
03 Aug 17	29.29284 +0.00	29.29	28.80	29.29	211,956
02 Aug 17	29.29284 -0.25	29.67	28.80	29.54	165,897
01 Aug 17	29.54108 -0.12	29.69	29.29	29.67	120,161
31 Jul 17	29.66511 -0.37	30.01	29.56	30.01	80,167
28 Jul 17	30.03747 +0.00	30.08	29.79	30.04	198,283
27 Jul 17	30.03747 +0.25	30.12	29.63	29.79	465,161
26 Jul 17	29.78923 +0.12	30.04	29.55	29.67	384,604
25 Jul 17	29.66511 +0.00	29.99	29.54	29.67	331,561
24 Jul 17	29.66511 -0.37	30.28	29.22	30.04	471,440
21 Jul 17	30.03747 -0.74	31.00	29.90	30.78	378,070
20 Jul 17	30.78220 +0.74	31.61	30.04	30.04	546,007
19 Jul 17	30.03747 -1.49	31.33	29.88	31.33	554,071
18 Jul 17	31.52693 -0.99	32.43	31.38	32.43	340,821
17 Jul 17	32.51991 -0.87	33.76	32.40	33.39	448,710
14 Jul 17	33.38876 +0.37	33.66	32.99	33.02	131,312
13 Jul 17	33.01649 -0.50	33.64	32.27	33.51	260,896
12 Jul 17	33.51288 -0.99	34.77	33.34	34.51	269,401
11 Jul 17	34.50595 -0.50	35.35	34.13	35.00	320,143
10 Jul 17	35.00234 +0.50	35.75	34.58	34.58	559,553
07 Jul 17	34.50595 +0.25	35.15	33.76	34.51	401,084
06 Jul 17	34.25761 +0.50	34.74	33.51	33.76	423,064
05 Jul 17	33.76113 +0.99	34.26	33.17	33.17	373,087
04 Jul 17	32.76825 +0.00	33.17	32.57	32.77	268,479
03 Jul 17	32.76825 -0.50	33.41	31.33	33.26	1,263,574
30 Jun 17	33.26464 -0.62	34.16	32.82	33.89	716,117
29 Jun 17	33.88525 -0.62	35.25	33.89	34.51	532,525
28 Jun 17	34.50595 -1.37	35.58	31.78	35.50	1,835,519
27 Jun 17	35.87120 +0.50	36.24	35.22	35.37	657,305
26 Jun 17	35.37471 -0.37	36.62	34.61	35.75	666,032
23 Jun 17	35.74708 +1.12	36.64	34.80	34.80	1,145,636
22 Jun 17	34.63008 +0.87	36.74	33.28	33.76	1,544,757
21 Jun 17	33.76113 +0.50	34.75	33.22	33.26	502,801
20 Jun 17	33.26464 +0.25	33.76	32.77	33.02	651,216
19 Jun 17	33.01649 +0.74	33.76	32.37	32.37	1,268,789
16 Jun 17	32.27166 +1.24	32.60	30.78	31.03	821,245
15 Jun 17	31.03054 -1.49	33.02	30.87	32.52	864,201
14 Jun 17	32.51991 +1.49	33.26	31.28	31.28	1,292,247
13 Jun 17	31.03054 +0.25	31.28	30.48	30.78	1,068,861
12 Jun 17	30.78220 +0.74	31.28	30.09	30.09	625,967
09 Jun 17	30.03747 -0.25	30.78	28.98	30.29	582,513
08 Jun 17	30.28572 +0.74	30.78	28.80	29.54	1,681,798
07 Jun 17	29.54108 +3.10	29.79	26.61	26.69	3,012,816
06 Jun 17	26.43794 -0.12	26.66	25.94	26.56	105,864
05 Jun 17	26.56206 -0.25	27.13	26.31	26.81	63,206
02 Jun 17	26.81031 +0.00	27.13	26.31	26.81	164,130
01 Jun 17	26.81031 -0.87	27.60	26.49	27.60	315,651
31 May 17	27.67926 -0.12	27.80	27.56	27.80	180,924
30 May 17	27.80338 -0.12	28.29	27.56	27.93	243,095
26 May 17	27.92740 +0.00	28.28	27.56	27.93	174,604
25 May 17	27.92740 +0.99	28.20	26.59	26.93	380,103
24 May 17	26.93443 +0.87	27.14	25.82	26.07	344,735
23 May 17	26.06557 -1.37	27.56	25.82	27.43	352,105
22 May 17	27.43101 -0.25	27.72	27.07	27.68	256,733
19 May 17	27.67926 +0.12	27.96	27.14	27.56	227,412
18 May 17	27.55514 +0.00	28.00	27.14	27.56	149,768
17 May 17	27.55514 -0.50	28.15	27.06	28.05	264,519
16 May 17	28.05153 +0.00	28.49	27.31	28.05	165,329
15 May 17	28.05153 -0.25	28.70	27.34	28.30	69,534
12 May 17	28.29977 -0.25	28.80	27.80	28.55	142,209
11 May 17	28.54801 -0.74	29.43	27.80	29.29	254,348
10 May 17	29.29284 -0.50	29.44	28.80	29.44	180,357
09 May 17	29.78923 -0.25	30.19	29.39	30.04	345,863
08 May 17	30.03747 +0.00	30.14	29.79	29.79	371,045
05 May 17	30.03747 -0.50	30.48	29.79	30.48	248,561
04 May 17	30.53396 -0.12	30.78	30.29	30.66	709,907
03 May 17	30.65808 +1.12	30.78	29.69	29.69	1,601,220
02 May 17	29.54108 -0.37	30.01	29.29	29.91	564,103
28 Apr 17	29.91335 +2.11	30.29	28.80	28.80	2,532,161
27 Apr 17	27.80338 -0.74	28.57	27.58	28.55	425,058
26 Apr 17	28.54801 +1.24	28.60	27.36	27.36	489,782
25 Apr 17	27.30679 +0.00	27.68	27.14	27.31	146,541
24 Apr 17	27.30679 +0.00	28.50	26.88	27.31	452,137
21 Apr 17	27.30679 +0.99	27.47	25.82	26.31	329,016
20 Apr 17	26.31382 -0.99	27.68	26.03	27.31	284,830
19 Apr 17	27.30679 +0.25	27.31	26.81	27.06	275,440
18 Apr 17	27.05855 +0.50	27.31	26.47	26.56	959,175
13 Apr 17	26.56206 -0.25	26.81	26.41	26.41	567,578
12 Apr 17	26.81031 +0.25	27.16	25.82	26.56	438,418
11 Apr 17	26.56206 -0.74	27.31	25.82	27.31	604,318
10 Apr 17	27.30659 +0.00	27.31	26.29	27.31	299,934
07 Apr 17	27.30679 -0.99	28.42	26.62	28.30	695,599
06 Apr 17	28.29977 +0.50	28.80	27.91	27.91	563,366
05 Apr 17	27.80338 +0.00	28.85	27.31	27.80	570,762
04 Apr 17	27.80338 +0.00	28.52	26.81	27.80	285,902
03 Apr 17	27.80338 +0.00	28.52	26.92	27.80	309,767
31 Mar 17	27.80338 +0.00	28.80	26.81	27.80	472,492
30 Mar 17	27.80338 +0.50	28.71	27.02	27.31	496,803
29 Mar 17	27.30679 +0.99	27.62	26.21	26.31	1,636,126
28 Mar 17	26.31382 -0.74	26.92	26.00	26.92	659,650
27 Mar 17	27.05855 -1.24	28.06	26.82	28.06	710,828
24 Mar 17	28.29977 -0.25	28.47	27.56	28.47	508,449
23 Mar 17	28.54801 +0.00	28.72	28.30	28.55	140,373
22 Mar 17	28.54801 +0.25	29.69	28.04	28.30	540,177
21 Mar 17	28.29977 -0.99	30.17	26.86	29.29	1,169,130
20 Mar 17	29.29284 -1.49	30.78	28.80	30.78	630,856
17 Mar 17	30.78220 -1.49	32.70	29.29	32.27	951,189
16 Mar 17	32.27166 -0.25	32.76	31.78	32.52	245,293
15 Mar 17	32.51991 -0.50	33.66	32.46	33.02	264,064
14 Mar 17	33.01649 -0.25	33.66	32.27	33.26	321,825
13 Mar 17	33.26464 -0.25	33.76	33.07	33.26	478,315
10 Mar 17	33.51288 +0.74	33.76	31.79	32.77	689,197
09 Mar 17	32.76825 -0.25	33.72	31.15	33.02	653,429
08 Mar 17	33.01649 -0.25	34.26	32.77	33.26	1,469,396
07 Mar 17	33.26464 +2.36	34.65	30.73	31.03	3,254,193
06 Mar 17	30.90633 -1.61	33.76	30.29	32.52	1,344,445
03 Mar 17	32.51991 -0.50	33.26	31.78	33.02	2,081,438
02 Mar 17	33.01649 +1.61	33.26	31.03	31.40	4,524,203
01 Mar 17	31.40281 +4.34	32.07	27.55	27.55	8,423,402
28 Feb 17	27.05855 +0.12	27.51	25.82	26.93	2,077,832
27 Feb 17	26.93443 +2.85	27.31	23.83	24.08	5,813,339
24 Feb 17	24.07973 +0.50	24.73	23.33	23.58	1,445,565
23 Feb 17	23.58314 +1.37	23.75	22.24	22.24	878,385
22 Feb 17	22.21790 +0.87	23.14	21.85	22.59	616,855
21 Feb 17	21.34895 +0.25	21.75	20.80	21.10	392,116
20 Feb 17	21.10070 +0.00	21.85	20.36	21.10	305,704
17 Feb 17	21.10070 -0.25	21.85	20.36	21.35	636,259
16 Feb 17	21.34895 +0.20	21.35	20.85	21.35	388,546
15 Feb 17	21.15035 -0.20	21.15	20.85	21.15	185,200
14 Feb 17	21.34895 +0.00	21.85	20.18	21.35	423,594
13 Feb 17	21.34895 -1.24	22.54	19.86	22.54	3,319,830
10 Feb 17	22.59017 +0.62	22.74	21.90	21.97	486,241
09 Feb 17	21.96956 -0.12	22.04	21.10	22.04	1,340,201
08 Feb 17	22.09368 -0.87	22.94	21.85	22.94	433,229
07 Feb 17	22.96253 +0.37	23.09	22.36	22.59	283,008
06 Feb 17	22.59017 -0.62	23.77	22.35	23.21	646,582
03 Feb 17	23.21077 +0.37	23.83	22.39	22.84	527,733
02 Feb 17	22.83841 -1.49	24.20	22.74	24.20	1,488,024
01 Feb 17	24.32787 +1.24	24.43	22.39	23.09	739,798
31 Jan 17	23.08665 +1.24	24.82	21.85	21.85	1,470,541
30 Jan 17	21.84543 +1.12	22.34	20.95	20.95	628,094
27 Jan 17	20.72834 +0.00	21.10	20.36	20.73	806,291
26 Jan 17	20.72834 -0.62	21.75	20.16	21.35	500,102
25 Jan 17	21.34895 +1.61	22.24	19.74	19.74	1,274,322
24 Jan 17	19.73536 +0.00	19.78	19.61	19.74	31,232
23 Jan 17	19.73536 +0.00	19.85	19.61	19.74	190,075
20 Jan 17	19.73536 +0.00	19.86	19.44	19.74	129,367
19 Jan 17	19.73536 +0.00	19.81	19.36	19.74	221,113
18 Jan 17	19.73536 +0.02	19.74	19.36	19.74	302,646
17 Jan 17	19.71054 -0.01	19.71	19.40	19.71	80,458
16 Jan 17	19.72345 -0.01	19.72	19.36	19.72	202,840
13 Jan 17	19.73536 +0.37	19.81	18.87	19.36	217,541
12 Jan 17	19.36300 +0.00	19.76	18.92	19.36	447,453
11 Jan 17	19.36300 -0.25	19.86	18.54	19.61	178,594
10 Jan 17	19.61124 -1.74	20.31	19.41	20.31	225,337
09 Jan 17	21.34895 +0.00	21.65	20.85	21.35	92,629
06 Jan 17	21.34895 +0.00	21.73	20.02	21.35	386,796
05 Jan 17	21.34895 -0.25	21.50	20.94	21.50	95,259
04 Jan 17	21.59719 -0.45	22.14	20.95	22.14	283,585
03 Jan 17	22.04413 -0.79	22.04	21.85	22.04	27,245
30 Dec 16	22.83821 +0.50	22.84	22.84	22.84	7,606
29 Dec 16	22.34202 +0.39	22.84	22.14	22.14	135,346
28 Dec 16	21.95575 -0.14	21.96	21.65	21.96	23,327
23 Dec 16	22.09368 +0.74	22.74	21.55	21.55	93,310
22 Dec 16	21.34895 +1.49	21.80	20.35	20.35	183,930
21 Dec 16	19.85949 -1.49	21.18	19.86	21.10	181,178
20 Dec 16	21.34895 -1.34	22.34	20.90	22.34	86,268
19 Dec 16	22.68946 +0.10	22.84	22.69	22.69	20,419
16 Dec 16	22.59017 -0.25	22.84	22.40	22.71	14,230
15 Dec 16	22.83841 -0.12	23.00	22.84	22.96	6,164
14 Dec 16	22.96253 +0.00	23.00	22.96	22.96	35,159
13 Dec 16	22.96253 +0.00	23.00	22.96	22.96	18,155
12 Dec 16	22.96253 -0.12	23.01	22.96	23.01	83,112
09 Dec 16	23.08665 -0.01	23.33	22.99	23.09	102,629
08 Dec 16	23.09926 -0.48	24.08	23.10	23.58	203,546
07 Dec 16	23.58314 -1.37	25.02	23.09	24.95	233,737
06 Dec 16	24.94848 +0.99	25.12	24.33	24.33	148,245
05 Dec 16	23.95560 +0.25	24.23	23.63	23.71	149,827
02 Dec 16	23.70726 +0.08	23.73	23.58	23.71	29,676
01 Dec 16	23.62455 +0.04	23.62	23.09	23.58	172,429
30 Nov 16	23.58314 -0.74	24.23	23.36	24.23	57,320
29 Nov 16	24.32787 -0.05	24.53	24.33	24.53	63,074
28 Nov 16	24.37762 -0.20	24.38	24.33	24.38	16,320
25 Nov 16	24.57591 +0.00	24.58	24.33	24.58	151,916
24 Nov 16	24.57611 -0.74	24.92	24.33	24.92	53,999
23 Nov 16	25.32084 -0.25	25.62	24.82	25.57	71,761
22 Nov 16	25.56909 -0.50	26.02	25.32	26.02	61,105
21 Nov 16	26.06557 -0.99	27.16	25.99	27.06	80,323
18 Nov 16	27.05855 +0.40	27.43	26.61	27.43	60,700
17 Nov 16	26.66146 -0.77	26.66	26.66	26.66	36,970
16 Nov 16	27.43101 +0.50	27.57	26.91	26.93	55,654
15 Nov 16	26.93443 +0.12	27.31	26.77	26.81	17,280
14 Nov 16	26.81031 +0.10	27.22	26.71	26.81	28,726
11 Nov 16	26.71101 -0.10	26.71	26.71	26.71	19,183
10 Nov 16	26.81031 +0.00	27.22	26.68	26.81	111,507
09 Nov 16	26.81031 -1.49	27.18	26.25	27.18	130,474
08 Nov 16	28.29977 +0.00	29.04	28.02	28.30	59,129
07 Nov 16	28.29977 +0.25	28.77	28.00	28.05	13,818
04 Nov 16	28.05153 +0.00	28.55	27.56	28.05	47,082
03 Nov 16	28.05153 -0.12	28.80	27.56	28.18	103,616
02 Nov 16	28.17565 +1.37	28.99	27.48	27.56	258,810
01 Nov 16	26.81031 +0.00	27.30	26.31	26.81	98,377
31 Oct 16	26.81031 +0.88	27.30	25.93	26.44	34,667
28 Oct 16	25.92656 -0.51	25.93	25.93	25.93	113,327
27 Oct 16	26.43794 +1.12	26.44	25.47	25.47	85,777
26 Oct 16	25.32084 +0.00	25.56	25.09	25.44	79,156
25 Oct 16	25.32084 +0.62	25.32	24.68	24.70	122,046
24 Oct 16	24.70024 -0.50	25.32	24.58	25.20	97,733
21 Oct 16	25.19672 +0.50	25.32	24.58	24.70	70,400
20 Oct 16	24.70024 +0.12	24.82	24.42	24.58	88,843
19 Oct 16	24.57611 +0.74	24.62	23.34	23.83	418,868
18 Oct 16	23.83138 +0.00	23.93	23.33	23.83	258,887
17 Oct 16	23.83138 +0.50	24.07	23.34	23.58	236,161
14 Oct 16	23.33490 -0.25	23.71	23.33	23.58	56,472
13 Oct 16	23.58314 -0.15	23.83	23.33	23.71	47,155
12 Oct 16	23.73209 -0.47	24.18	23.73	24.18	166,696
11 Oct 16	24.20385 +0.12	24.23	24.08	24.08	78,795
10 Oct 16	24.07973 -0.99	25.11	23.96	25.07	79,829
07 Oct 16	25.07260 +0.00	25.12	24.82	25.07	35,497
06 Oct 16	25.07260 +0.10	25.12	24.82	25.07	170,850
05 Oct 16	24.97340 -0.10	24.97	24.82	24.97	116,279
04 Oct 16	25.07260 -0.15	25.22	24.82	25.22	88,948
03 Oct 16	25.22165 -0.35	25.22	24.82	25.22	16,010
30 Sep 16	25.56909 +0.42	26.12	24.91	25.57	81,763
29 Sep 16	25.14708 -0.42	25.15	25.15	25.15	2,617
28 Sep 16	25.56909 +0.00	26.15	25.15	25.57	2,121
27 Sep 16	25.56909 -0.62	25.92	25.21	25.92	53,491
26 Sep 16	26.18970 -0.62	26.66	25.82	26.66	147,253
23 Sep 16	26.81031 +0.15	27.25	26.66	26.66	16,416
22 Sep 16	26.66146 +0.35	26.66	26.66	26.66	9,420
21 Sep 16	26.31382 +0.99	26.66	25.15	25.32	51,556
20 Sep 16	25.32084 -0.74	25.82	24.85	25.82	157,679
19 Sep 16	26.06557 +0.00	26.16	24.82	26.07	321,448
16 Sep 16	26.06557 +0.00	26.21	25.87	26.07	15,643
15 Sep 16	26.06557 -0.25	26.81	25.88	26.31	197,360
14 Sep 16	26.31382 -0.25	26.41	26.02	26.41	132,270
13 Sep 16	26.56206 +0.00	26.56	26.02	26.56	45,124
12 Sep 16	26.56206 +0.00	26.56	26.02	26.56	111,461
09 Sep 16	26.56206 +0.57	26.76	26.02	26.56	6,303
08 Sep 16	25.99110 -0.82	25.99	25.99	25.99	5,470
07 Sep 16	26.81031 +0.00	26.81	26.81	26.81	4,453
06 Sep 16	26.81031 -0.50	27.31	26.37	27.31	81,768
05 Sep 16	27.30679 +0.10	27.41	26.82	27.31	82,896
02 Sep 16	27.20750 +0.39	27.21	26.91	27.21	44,808
01 Sep 16	26.82024 -0.43	26.82	26.81	26.82	25,665
31 Aug 16	27.24722 -0.06	27.25	26.83	27.25	11,566
26 Aug 16	27.30679 +0.00	27.31	27.29	27.31	21,299
25 Aug 16	27.30679 -0.37	27.33	26.62	27.33	52,419
23 Aug 16	27.67926 +0.00	27.80	27.31	27.68	41,796
22 Aug 16	27.67926 +0.47	27.80	27.31	27.68	55,428
19 Aug 16	27.20750 +0.02	27.21	27.21	27.21	10,817
18 Aug 16	27.18267 +0.12	27.21	27.11	27.11	9,440
17 Aug 16	27.05855 +0.00	27.31	26.81	27.06	523,317
16 Aug 16	27.05855 +0.25	27.06	26.81	27.06	231,361
15 Aug 16	26.81031 +0.00	26.81	26.41	26.81	39,744
12 Aug 16	26.81031 +0.00	26.81	26.41	26.81	4,579
11 Aug 16	26.81031 +0.98	26.81	25.98	26.56	28,337
10 Aug 16	25.82726 -0.49	25.83	25.33	25.83	68,665
09 Aug 16	26.31382 +0.25	26.31	25.83	26.07	82,776
08 Aug 16	26.06557 -0.75	26.81	25.99	26.81	123,486
05 Aug 16	26.82024 -0.49	26.82	26.82	26.82	20,284
04 Aug 16	27.30679 -0.99	28.20	26.93	28.20	79,999
03 Aug 16	28.29977 -0.25	28.80	27.80	28.55	64,489
02 Aug 16	28.54801 -0.25	28.80	28.05	28.80	275,924
01 Aug 16	28.79626 -0.25	29.79	28.47	29.04	118,470
29 Jul 16	29.04450 +0.85	29.79	28.20	28.20	283,212
28 Jul 16	28.19054 +0.39	28.55	28.19	28.19	169,257
27 Jul 16	27.80338 +0.10	28.19	26.93	27.80	122,071
26 Jul 16	27.70398 +0.15	28.23	27.70	27.70	259,411
25 Jul 16	27.55514 +1.24	28.04	25.57	26.31	332,754
21 Jul 16	26.31382 +0.00	26.71	25.99	26.31	19,269
20 Jul 16	26.31382 +0.74	26.81	25.81	25.81	464,563
19 Jul 16	25.56909 +0.74	25.82	24.33	24.82	892,194
18 Jul 16	24.82436 -0.50	25.32	24.08	25.32	221,248
15 Jul 16	25.32084 +0.00	25.32	24.82	25.32	18,106
14 Jul 16	25.32084 +0.00	25.57	24.82	25.32	50,264
13 Jul 16	25.32084 -0.89	25.82	24.82	25.82	179,339
12 Jul 16	26.21452 -0.10	26.21	25.02	26.21	90,545
11 Jul 16	26.31382 +0.50	26.33	25.82	26.07	39,615
08 Jul 16	25.81743 +0.25	25.82	25.33	25.57	40,518
07 Jul 16	25.56909 +0.00	25.82	24.82	25.57	43,612
06 Jul 16	25.56909 -1.74	27.30	24.82	27.30	121,834
05 Jul 16	27.30679 -0.50	28.30	26.81	27.80	72,717
04 Jul 16	27.80338 -0.25	28.29	27.32	28.05	52,024
01 Jul 16	28.05153 -0.99	28.80	27.06	28.80	143,825
29 Jun 16	29.04450 +1.84	29.19	26.82	27.18	288,062
28 Jun 16	27.20750 +0.15	27.30	27.21	27.21	18,864
27 Jun 16	27.05855 -1.24	27.80	26.81	27.80	40,063
24 Jun 16	28.29977 -0.74	28.80	26.81	28.30	118,594
23 Jun 16	29.04450 +0.25	29.04	29.03	29.03	28,715
22 Jun 16	28.79626 +0.00	29.04	28.30	28.80	193,135
21 Jun 16	28.79626 -0.25	28.99	28.30	28.99	3,017,825
20 Jun 16	29.04450 +0.00	29.28	28.80	29.04	35,497
17 Jun 16	29.04450 -0.25	29.19	28.52	29.19	37,254
16 Jun 16	29.29284 +0.00	29.79	29.29	29.29	55,781
15 Jun 16	29.29284 -0.99	29.79	28.80	29.79	56,581
14 Jun 16	30.28572 +0.50	30.48	29.79	30.29	59,422
13 Jun 16	29.78923 -0.01	29.79	29.79	29.79	4,388
10 Jun 16	29.79916 -0.26	29.80	29.79	29.80	10,116
09 Jun 16	30.06230 -0.02	30.06	29.79	30.06	30,419
08 Jun 16	30.08712 -0.70	30.09	30.09	30.09	25,355
07 Jun 16	30.78220 +0.50	31.78	30.06	30.78	72,754
06 Jun 16	30.28572 +0.00	30.29	30.29	30.29	46,498
03 Jun 16	30.28572 -0.50	30.29	30.29	30.29	13,778
02 Jun 16	30.78220 +0.50	30.78	30.29	30.29	8,043
01 Jun 16	30.28572 -0.49	30.78	29.90	30.29	31,992
31 May 16	30.77227 +0.90	30.78	30.77	30.77	30,600
27 May 16	29.86867 -0.42	29.87	29.84	29.87	11,958
26 May 16	30.28572 -0.99	30.78	29.79	30.78	232,671
25 May 16	31.27879 +0.93	31.76	30.35	31.28	17,194
24 May 16	30.34540 -0.93	30.35	30.35	30.35	6,287
23 May 16	31.27879 +0.00	31.77	30.35	31.28	15,215
20 May 16	31.27879 -0.25	31.28	30.35	31.28	44,202
19 May 16	31.52693 -1.24	32.67	29.79	32.67	364,759
18 May 16	32.76825 +0.00	32.78	31.85	32.78	25,719
17 May 16	32.76825 +0.00	32.77	32.77	32.77	81,065
16 May 16	32.76825 -0.50	32.77	32.77	32.77	40,126
13 May 16	33.26464 +0.00	33.46	32.77	33.26	40,574
12 May 16	33.26464 +0.00	33.54	32.27	33.26	37,480
11 May 16	33.26464 +0.00	33.55	32.77	33.26	67,598
10 May 16	33.26464 +0.00	33.64	32.78	33.26	20,065
09 May 16	33.26464 +0.00	33.56	32.89	33.26	47,705
06 May 16	33.26464 +0.00	33.66	32.78	33.26	74,586
05 May 16	33.26464 +0.74	33.56	32.38	32.52	141,444
04 May 16	32.51991 +0.00	32.52	32.32	32.52	124,766
03 May 16	32.51991 +0.00	32.72	32.28	32.52	49,580
29 Apr 16	32.51991 -0.50	33.41	31.78	33.02	193,215
28 Apr 16	33.01649 +1.52	34.75	30.78	33.26	536,420
27 Apr 16	31.49714 +0.22	31.50	31.50	31.50	5,071
25 Apr 16	31.27879 +0.00	31.50	30.78	31.28	17,395
22 Apr 16	31.27879 +0.50	31.53	30.78	31.28	50,910
21 Apr 16	30.78220 -0.12	30.78	30.78	30.78	27,383
20 Apr 16	30.90633 -0.37	30.91	30.78	30.91	14,758
19 Apr 16	31.27879 +0.00	31.53	31.28	31.28	33,632
18 Apr 16	31.27879 +0.00	31.28	30.78	31.28	84,253
15 Apr 16	31.27879 -0.15	31.78	30.78	31.78	12,582
14 Apr 16	31.42764 -0.35	31.43	30.78	31.43	9,992
13 Apr 16	31.77518 +0.10	31.78	30.78	31.78	38,558
12 Apr 16	31.67568 +0.89	31.68	30.78	31.68	154,113
11 Apr 16	30.78220 -0.99	30.78	30.78	30.78	25,730
08 Apr 16	31.77498 +0.00	31.77	30.78	31.77	17,506
07 Apr 16	31.77518 +0.00	31.78	30.78	31.78	40,026
06 Apr 16	31.77518 +0.00	32.05	30.78	31.78	44,709
05 Apr 16	31.77518 +0.00	32.05	30.98	31.78	7,174
04 Apr 16	31.77518 +0.79	32.37	30.98	31.78	102,757
01 Apr 16	30.98090 -0.79	30.98	30.80	30.98	21,299
31 Mar 16	31.77518 +0.00	32.17	30.78	31.78	92,799
30 Mar 16	31.77518 +0.00	31.93	30.78	31.78	13,857
29 Mar 16	31.77518 -0.50	32.47	30.78	32.27	219,956
23 Mar 16	32.27166 +1.49	32.77	31.28	32.52	9,513
22 Mar 16	30.78220 -1.99	30.78	30.78	30.78	30,426
21 Mar 16	32.76825 +0.25	33.26	31.35	32.52	30,731
18 Mar 16	32.51991 +0.00	33.26	31.38	32.52	50,710
17 Mar 16	32.51991 -1.23	33.75	31.28	33.02	28,389
16 Mar 16	33.75130 +0.73	33.75	33.75	33.75	5,172
15 Mar 16	33.01649 +0.00	33.17	31.78	33.02	17,761
14 Mar 16	33.01649 +0.99	34.75	31.78	32.77	222,167
11 Mar 16	32.02342 -0.50	32.02	31.28	32.02	125,013
10 Mar 16	32.51991 +0.00	32.77	31.48	32.52	74,438
09 Mar 16	32.51991 +0.00	33.12	31.28	32.52	93,052
08 Mar 16	32.51991 -0.25	33.11	31.29	32.77	17,220
07 Mar 16	32.76825 +0.00	33.17	31.80	32.77	37,962
04 Mar 16	32.76825 -0.50	32.92	31.78	32.92	31,550
03 Mar 16	33.26464 -0.74	33.75	32.87	33.75	24,458
02 Mar 16	34.00937 -0.74	35.35	33.27	34.75	62,073
01 Mar 16	34.75420 +0.00	35.50	33.76	34.75	168,367
29 Feb 16	34.75420 +0.00	35.63	34.41	34.75	157,910
26 Feb 16	34.75420 +1.99	36.69	33.17	33.17	421,873
25 Feb 16	32.76825 +2.36	33.66	31.03	31.53	207,546
24 Feb 16	30.40984 -1.12	30.41	30.41	30.41	63,781
23 Feb 16	31.52693 +0.00	31.78	30.29	31.53	419,464
22 Feb 16	31.52693 +3.23	31.77	29.79	30.53	2,248,039
19 Feb 16	28.29997 -0.60	28.30	28.30	28.30	3,913
18 Feb 16	28.89555 +0.20	28.90	28.30	28.90	24,226
17 Feb 16	28.69706 -0.10	28.70	27.80	28.70	134,492
16 Feb 16	28.79645 +0.50	28.80	28.30	28.80	97,161
15 Feb 16	28.29997 -0.03	28.30	28.30	28.30	4,056
12 Feb 16	28.32985 -0.47	28.33	28.30	28.33	84,070
11 Feb 16	28.79645 -0.50	28.80	28.80	28.80	11,445
10 Feb 16	29.29284 -0.50	29.79	28.05	29.79	268,301
09 Feb 16	29.78923 -0.25	30.16	29.30	30.04	84,549
08 Feb 16	30.03747 -0.45	30.48	29.79	30.48	19,433
05 Feb 16	30.48431 -0.30	30.48	29.29	30.48	24,819
04 Feb 16	30.78220 +0.00	31.18	29.79	30.78	27,062
03 Feb 16	30.78220 +0.39	31.18	29.80	30.53	70,604
02 Feb 16	30.39495 +1.10	30.39	29.29	30.04	35,359
01 Feb 16	29.29284 +0.00	29.29	29.29	29.29	4,207
29 Jan 16	29.29284 -0.74	29.29	29.29	29.29	3,784
28 Jan 16	30.03747 +0.00	30.29	29.29	30.04	92,555
27 Jan 16	30.03747 -0.25	30.29	29.29	30.29	368,863
26 Jan 16	30.28572 +0.00	30.29	30.29	30.29	10,649
25 Jan 16	30.28572 +0.00	30.29	29.79	30.29	331,898
22 Jan 16	30.28572 +0.00	30.37	29.79	30.29	82,243
21 Jan 16	30.28572 +0.00	30.73	28.80	30.29	115,640
20 Jan 16	30.28572 +0.00	31.58	28.83	31.28	51,794
19 Jan 16	30.28572 +0.49	30.48	29.80	30.29	2,065
18 Jan 16	29.79916 -0.49	29.80	29.79	29.80	5,683
15 Jan 16	30.28572 +0.00	30.78	29.80	30.29	37,990
14 Jan 16	30.28572 -1.49	32.17	29.39	32.17	1,292,400
13 Jan 16	31.77518 -0.50	31.78	31.78	31.78	4,474
12 Jan 16	32.27166 +0.00	32.52	31.78	32.27	13,238
11 Jan 16	32.27166 +0.05	32.57	31.78	32.27	12,508
08 Jan 16	32.22202 -0.05	32.22	31.78	32.22	39,233
07 Jan 16	32.27166 -0.99	32.99	31.78	32.99	212,682
06 Jan 16	33.26464 +0.00	33.26	32.77	33.02	209,266
05 Jan 16	33.26464 -0.50	33.46	32.77	33.46	4,617
04 Jan 16	33.76113 -1.24	34.75	32.77	34.75	62,166
31 Dec 15	35.00234 -0.55	35.00	34.75	35.00	7,606
30 Dec 15	35.54848 +0.30	35.55	35.55	35.55	255
29 Dec 15	35.25059 +0.00	35.75	34.75	35.25	29,872
24 Dec 15	35.25059 +1.24	35.75	34.13	34.13	51,730
23 Dec 15	34.00937 +0.00	34.11	33.79	34.01	44,422
22 Dec 15	34.00937 +0.99	34.26	33.46	33.46	126,848
21 Dec 15	33.01649 +1.40	34.01	32.07	32.07	107,691
18 Dec 15	31.61203 +0.58	32.07	31.61	31.61	27,383
17 Dec 15	31.03054 +0.00	31.53	29.79	31.03	29,179
16 Dec 15	31.03054 +1.49	31.53	28.85	29.54	771,927
15 Dec 15	29.54108 +0.00	29.89	28.81	29.54	650,770
14 Dec 15	29.54108 -0.99	30.19	28.80	30.19	69,632
11 Dec 15	30.53396 +0.25	30.98	29.77	30.29	67,468
10 Dec 15	30.28572 -0.25	30.48	30.29	30.48	30,258
09 Dec 15	30.53396 -1.24	30.86	30.29	30.86	47,289
08 Dec 15	31.77518 -0.70	32.17	30.98	31.78	12,950
07 Dec 15	32.47036 +0.70	32.47	32.47	32.47	6,930
04 Dec 15	31.77518 +0.00	32.47	31.63	31.78	12,238
03 Dec 15	31.77518 +0.00	32.57	31.22	31.78	10,242
02 Dec 15	31.77518 +0.00	32.76	31.50	31.78	89,163
01 Dec 15	31.77518 -2.48	35.24	30.78	31.78	153,074
30 Nov 15	34.25761 -1.74	36.00	33.88	36.00	142,076
27 Nov 15	35.99532 -1.54	36.74	35.75	36.74	79,152
26 Nov 15	37.53443 -0.20	37.53	36.74	37.53	22,532
25 Nov 15	37.73302 +1.29	38.73	37.48	37.48	196,605
24 Nov 15	36.44216 -0.05	36.44	35.35	36.44	25,053
23 Nov 15	36.49191 +0.00	36.74	35.35	36.49	124,583
20 Nov 15	36.49191 +1.14	38.73	35.35	36.49	13,101
19 Nov 15	35.34999 -1.14	35.35	35.35	35.35	3,804
18 Nov 15	36.49191 -0.25	36.74	35.35	36.74	23,726
17 Nov 15	36.73995 +0.00	36.74	35.87	36.74	10,562
16 Nov 15	36.74015 -0.16	37.24	35.87	36.74	23,932
13 Nov 15	36.89912 -1.83	38.87	36.90	38.23	76,476
12 Nov 15	38.72580 +0.74	38.87	38.73	38.73	14,224
11 Nov 15	37.98127 +0.00	38.73	36.86	37.98	10,108
10 Nov 15	37.98127 -0.25	38.87	36.85	38.23	10,955
09 Nov 15	38.22961 +0.00	38.92	37.04	38.23	7,540
06 Nov 15	38.22961 -0.74	39.02	37.93	38.97	684,772
05 Nov 15	38.97424 +2.73	39.72	37.34	37.34	201,402
04 Nov 15	36.24356 +0.00	37.24	35.75	36.24	33,812
03 Nov 15	36.24356 +0.00	37.73	35.75	36.24	37,635
02 Nov 15	36.24356 +0.00	37.55	35.65	35.75	160,394
30 Oct 15	36.24356 -1.49	37.73	35.75	37.73	150,838
29 Oct 15	37.73302 +0.50	40.71	36.78	37.24	250,242
28 Oct 15	37.23654 +0.00	37.63	36.74	37.24	859,869
27 Oct 15	37.23654 +0.00	37.48	37.06	37.24	50,016
26 Oct 15	37.23654 +0.00	37.48	36.96	37.24	42,738
23 Oct 15	37.23654 +2.09	37.73	35.65	35.65	135,188
22 Oct 15	35.15109 +0.15	35.25	35.15	35.15	62,651
21 Oct 15	35.00234 +0.50	35.35	34.46	35.00	37,448
20 Oct 15	34.50595 -0.50	34.51	34.46	34.51	19,577
19 Oct 15	35.00234 +0.00	35.37	34.48	35.00	19,173
16 Oct 15	35.00234 +0.00	35.41	34.46	35.00	78,609
15 Oct 15	35.00234 -0.74	35.75	34.26	35.75	133,879
14 Oct 15	35.74708 +0.00	36.34	34.87	35.75	13,917
13 Oct 15	35.74708 -1.49	37.50	34.85	37.24	207,404
12 Oct 15	37.23654 -0.99	38.92	36.74	38.23	185,567
09 Oct 15	38.22961 +1.99	40.61	35.75	36.24	826,371
08 Oct 15	36.24356 +5.96	37.44	28.80	31.28	1,273,175
07 Oct 15	30.28572 +0.25	31.58	28.80	29.29	211,822
06 Oct 15	30.03747 +0.00	31.68	27.80	30.04	357,051
05 Oct 15	30.03747 +3.48	31.01	26.31	26.56	826,549
02 Oct 15	26.56206 +0.00	26.69	26.31	26.56	81,022
01 Oct 15	26.56206 +0.74	26.81	26.31	26.31	163,989
30 Sep 15	25.81743 -0.99	25.82	25.37	25.82	26,930
29 Sep 15	26.81031 +0.00	27.41	25.82	26.81	89,896
28 Sep 15	26.81031 +1.49	27.56	25.69	25.82	72,953
25 Sep 15	25.32084 +0.00	25.32	24.82	25.32	129,629
24 Sep 15	25.32084 -1.07	26.02	24.75	26.02	306,776
23 Sep 15	26.38829 -0.67	26.39	25.76	26.39	75,012
22 Sep 15	27.05855 -0.25	27.26	26.81	27.26	36,092
21 Sep 15	27.30679 -0.30	27.56	26.92	27.31	27,036
18 Sep 15	27.60449 +0.30	27.60	27.60	27.60	2,438
17 Sep 15	27.30679 +0.00	27.60	26.81	27.31	17,841
16 Sep 15	27.30679 -0.25	27.60	27.31	27.56	24,450
15 Sep 15	27.55514 -0.25	27.70	27.31	27.70	54,980
14 Sep 15	27.80338 +0.39	27.80	27.80	27.80	13,644
11 Sep 15	27.41612 -0.39	27.42	27.31	27.42	21,685
10 Sep 15	27.80338 -0.25	27.90	27.42	27.90	185,168
09 Sep 15	28.05153 -0.62	28.55	28.05	28.55	25,813
08 Sep 15	28.67213 +0.00	28.80	28.05	28.67	153,931
07 Sep 15	28.67213 +0.12	28.77	28.05	28.55	183,296
04 Sep 15	28.54801 +0.74	28.63	27.70	27.80	293,933
03 Sep 15	27.80338 +0.74	28.30	27.31	27.31	224,251
02 Sep 15	27.05855 -0.74	28.00	26.61	27.80	81,733
01 Sep 15	27.80338 +0.25	28.15	27.31	27.56	48,310
28 Aug 15	27.55514 +2.10	28.00	25.62	25.62	116,238
27 Aug 15	25.45986 -0.11	25.46	25.32	25.46	97,044
26 Aug 15	25.56909 +0.00	25.81	24.92	25.57	55,671
25 Aug 15	25.56909 +0.25	25.57	24.84	25.32	57,952
24 Aug 15	25.32084 -0.99	25.74	24.82	25.74	121,543
21 Aug 15	26.31382 +0.00	26.31	25.92	26.31	50,152
20 Aug 15	26.31382 -0.12	26.73	25.82	26.44	142,791
19 Aug 15	26.43794 +0.99	26.51	25.07	25.44	245,433
18 Aug 15	25.44497 -0.12	25.69	24.82	25.57	461,284
17 Aug 15	25.56909 -0.25	25.82	25.32	25.82	215,023
14 Aug 15	25.81743 +0.00	25.82	25.32	25.82	57,911
13 Aug 15	25.81743 +0.25	25.82	25.02	25.57	60,388
12 Aug 15	25.56909 -1.74	27.41	25.17	27.31	803,998
11 Aug 15	27.30679 +0.40	27.80	26.81	27.31	125,600
10 Aug 15	26.90960 -0.40	26.91	26.91	26.91	16,193
07 Aug 15	27.30679 +0.00	27.60	26.91	27.31	67,411
06 Aug 15	27.30679 -0.99	28.30	26.91	28.30	109,827
05 Aug 15	28.29977 -0.20	28.50	27.95	28.30	16,039
04 Aug 15	28.49836 -2.28	31.18	28.50	30.78	235,048
03 Aug 15	30.78220 -0.99	32.77	29.59	31.78	118,436
31 Jul 15	31.77518 +2.79	32.77	29.38	29.38	1,113,426
30 Jul 15	28.98468 -5.02	29.48	25.55	27.02	1,145,871
29 Jul 15	34.00776 +0.00	34.01	33.70	34.01	8,303
28 Jul 15	34.00756 -0.14	34.01	34.01	34.01	1,478
27 Jul 15	34.14267 +0.00	34.14	34.09	34.14	3,162
24 Jul 15	34.14296 -0.12	34.27	34.14	34.27	4,482
23 Jul 15	34.26577 -0.49	34.44	33.58	34.44	33,289
22 Jul 15	34.75704 +0.86	34.88	34.39	34.39	58,729
21 Jul 15	33.89723 -1.97	36.01	33.46	35.86	133,233
20 Jul 15	35.86229 -2.21	37.43	33.72	37.43	124,883
17 Jul 15	38.07307 -2.21	40.48	37.88	40.28	41,687
16 Jul 15	40.28376 -1.47	41.27	39.30	41.27	58,365
15 Jul 15	41.75745 +0.00	42.13	40.38	41.76	27,093
14 Jul 15	41.75745 +0.00	42.15	41.36	41.76	4,974
13 Jul 15	41.75745 +0.00	42.17	41.56	41.76	21,012
10 Jul 15	41.75745 +0.00	42.19	40.28	41.76	84,239
09 Jul 15	41.75745 +0.00	42.13	41.27	41.76	37,756
08 Jul 15	41.75745 -0.49	42.35	40.28	42.25	30,877
07 Jul 15	42.24872 +0.00	42.54	41.27	42.25	31,487
06 Jul 15	42.24872 -0.49	44.12	41.27	42.74	35,440
03 Jul 15	42.73999 +0.00	44.01	42.00	42.74	8,193
02 Jul 15	42.73999 +0.00	44.12	42.00	42.74	18,717
01 Jul 15	42.73999 +0.49	44.12	41.74	42.25	28,136
30 Jun 15	42.24872 -0.98	43.70	41.48	43.23	31,454
29 Jun 15	43.23134 -0.49	45.02	42.25	43.72	43,293
26 Jun 15	43.72252 +3.44	45.20	40.67	40.67	95,657
25 Jun 15	40.28376 -4.91	44.46	38.32	44.46	203,391
24 Jun 15	45.19630 -2.95	49.06	43.58	48.14	195,467
23 Jun 15	48.14370 +4.91	48.14	42.74	43.72	281,411
22 Jun 15	43.23134 +2.46	47.16	39.30	40.77	355,218
19 Jun 15	40.77483 +4.42	42.94	37.83	37.83	293,770
18 Jun 15	36.35365 +0.49	37.34	34.49	35.86	98,447
17 Jun 15	35.86229 -0.74	37.04	34.51	36.60	103,867
16 Jun 15	36.59918 +1.72	37.31	35.86	35.86	267,162
15 Jun 15	34.87976 +1.96	37.32	34.88	34.88	739,538
12 Jun 15	32.91480 -1.48	34.30	31.44	33.90	55,305
11 Jun 15	34.39832 -0.48	34.40	34.40	34.40	369
10 Jun 15	34.87976 -0.49	35.37	33.41	35.37	48,093
09 Jun 15	35.37102 -0.28	35.41	35.37	35.41	8,466
08 Jun 15	35.64613 -0.02	35.65	35.52	35.65	8,652
05 Jun 15	35.66578 +0.00	35.67	35.67	35.67	18,711
04 Jun 15	35.66578 -0.39	35.67	35.67	35.67	828
03 Jun 15	36.05889 +0.00	36.06	36.06	36.06	2,756
02 Jun 15	36.05889 -0.09	36.15	36.06	36.06	6,055
01 Jun 15	36.14722 +0.28	36.15	36.15	36.15	7,855
29 May 15	35.86229 -0.69	36.55	35.37	36.55	104,370
28 May 15	36.55006 -0.39	36.55	36.55	36.55	22,279
27 May 15	36.94307 -0.39	36.94	36.55	36.94	15,427
26 May 15	37.33598 -1.47	38.81	36.35	38.81	34,840
22 May 15	38.80987 -0.49	38.91	38.32	38.91	19,568
21 May 15	39.30114 +1.47	39.30	37.34	39.30	59,563
20 May 15	37.82734 -1.47	39.79	37.83	39.30	99,638
19 May 15	39.30114 +0.98	40.28	38.32	38.81	55,665
18 May 15	38.31861 +4.42	39.20	34.42	35.86	89,387
15 May 15	33.89723 +0.00	34.13	33.75	33.90	12,794
14 May 15	33.89723 +0.00	34.19	33.65	33.90	18,967
13 May 15	33.89723 +0.00	33.90	33.90	33.90	31,069
12 May 15	33.89723 -1.47	35.17	33.41	35.17	73,349
11 May 15	35.37102 +0.44	35.76	34.39	35.37	36,489
08 May 15	34.92888 +0.00	34.93	34.93	34.93	8,043
07 May 15	34.92888 -0.93	34.93	34.93	34.93	1,554
06 May 15	35.86229 -0.49	36.84	34.93	36.35	41,659
05 May 15	36.35365 -1.41	37.83	35.37	36.35	62,385
01 May 15	37.76830 +1.41	37.77	37.77	37.77	521
30 Apr 15	36.35365 +0.00	37.47	35.37	36.35	17,878
29 Apr 15	36.35365 +0.00	37.58	35.23	36.35	35,065
28 Apr 15	36.35365 +2.46	37.83	33.95	33.95	85,303
27 Apr 15	33.89723 -0.49	37.06	33.90	34.39	12,267
24 Apr 15	34.38849 +0.98	36.35	33.11	33.41	20,490
23 Apr 15	33.40596 +0.49	34.39	32.91	32.91	18,970
22 Apr 15	32.91480 +0.00	32.91	31.44	32.91	50,813
21 Apr 15	32.91480 +0.49	34.39	32.42	32.91	26,043
20 Apr 15	32.42353 +0.49	33.41	32.42	32.42	81,007
17 Apr 15	31.93217 -2.95	33.41	27.55	28.49	327,348
16 Apr 15	34.87976 -2.46	37.80	33.95	37.34	80,082
15 Apr 15	37.33598 +1.47	39.30	36.35	37.83	31,398
14 Apr 15	35.86229 +1.52	37.24	33.01	33.90	89,476
13 Apr 15	34.33947 +0.44	34.34	34.34	34.34	456
10 Apr 15	33.89723 +0.00	34.88	32.78	33.90	41,679
09 Apr 15	33.89723 +0.00	34.34	32.78	33.90	9,149
08 Apr 15	33.89723 +0.00	34.39	33.50	33.90	39,359
07 Apr 15	33.89723 +0.00	34.34	32.72	33.90	14,340
02 Apr 15	33.89723 +0.00	34.39	32.42	33.90	61,932
01 Apr 15	33.89723 -1.47	35.37	32.42	33.90	122,344
31 Mar 15	35.37102 +1.47	35.37	32.42	33.90	47,541
30 Mar 15	33.89723 -0.49	34.88	32.42	34.39	62,996
27 Mar 15	34.38849 -0.98	35.37	33.41	34.39	70,256
26 Mar 15	35.37102 -0.98	37.34	33.41	36.35	19,744
25 Mar 15	36.35365 +0.00	37.34	34.39	36.35	27,369
24 Mar 15	36.35365 +0.98	38.07	34.39	35.86	72,787
23 Mar 15	35.37102 -0.98	35.37	34.39	35.37	26,967
20 Mar 15	36.35365 -0.98	37.73	33.41	37.34	54,295
19 Mar 15	37.33598 +0.00	37.93	35.86	37.34	22,467
18 Mar 15	37.33598 +1.38	37.97	35.96	37.34	8,532
17 Mar 15	35.96054 -1.38	35.96	35.96	35.96	1,036
16 Mar 15	37.33598 +0.98	38.02	35.86	37.34	22,884
13 Mar 15	36.35365 -0.98	37.34	34.39	37.34	56,972
12 Mar 15	37.33598 -0.93	37.34	36.35	37.34	24,751
10 Mar 15	38.26948 -0.05	38.27	37.34	38.27	35,529
09 Mar 15	38.31861 +0.00	38.42	37.55	38.32	7,091
06 Mar 15	38.31861 +0.00	38.81	37.34	38.32	21,111
05 Mar 15	38.31861 +0.00	38.81	37.53	38.32	12,879
04 Mar 15	38.31861 +0.00	38.91	37.64	38.32	21,753
03 Mar 15	38.31861 +0.00	39.20	37.34	38.32	23,288
02 Mar 15	38.31861 -0.49	39.30	37.58	38.81	18,785
27 Feb 15	38.80987 -0.98	39.40	37.35	39.40	47,807
26 Feb 15	39.79250 +0.49	40.16	38.91	39.30	191,889
25 Feb 15	39.30114 +0.49	40.19	38.32	38.81	55,336
24 Feb 15	38.80987 +2.46	40.28	35.96	36.35	50,605
23 Feb 15	36.35365 +0.00	37.24	35.37	36.35	91,602
20 Feb 15	36.35365 +0.49	37.34	34.39	35.86	43,691
19 Feb 15	35.86229 +0.00	36.84	35.47	35.86	4,809
18 Feb 15	35.86229 +0.49	36.84	35.17	35.37	22,242
17 Feb 15	35.37102 -0.98	36.35	34.39	36.35	52,077
16 Feb 15	36.35365 +0.00	36.84	34.41	36.35	43,847
13 Feb 15	36.35365 +0.39	37.04	35.37	36.84	12,350
12 Feb 15	35.96054 +0.59	35.96	35.37	35.96	47,651
11 Feb 15	35.37102 -1.92	35.37	35.37	35.37	6,644
10 Feb 15	37.28695 -0.05	37.29	35.91	37.29	7,510
09 Feb 15	37.33598 +0.49	38.91	37.34	38.32	15,590
06 Feb 15	36.84491 +0.00	37.14	35.37	36.84	19,041
05 Feb 15	36.84491 +1.16	37.34	35.62	37.34	19,456
04 Feb 15	35.68091 -2.15	35.68	34.76	35.68	24,196
03 Feb 15	37.82734 -0.49	38.32	37.34	38.32	275,985
02 Feb 15	38.31861 +0.00	38.32	37.34	38.32	5,625
30 Jan 15	38.31861 +0.00	38.71	37.88	38.32	29,370
29 Jan 15	38.31861 -1.47	40.97	36.84	39.79	111,474
28 Jan 15	39.79250 +0.49	41.27	38.81	39.30	44,934
27 Jan 15	39.30114 +1.47	40.28	38.91	38.91	26,410
26 Jan 15	37.82734 +0.00	39.30	36.94	37.83	79,212
23 Jan 15	37.82734 +0.49	39.12	36.65	37.34	27,152
22 Jan 15	37.33598 +0.00	38.81	35.76	37.34	65,600
21 Jan 15	37.33598 -0.47	37.78	35.86	37.78	28,717
20 Jan 15	37.80278 -0.32	37.80	36.35	37.80	9,044
19 Jan 15	38.12210 -0.20	38.12	36.35	38.12	40,894
16 Jan 15	38.31861 +0.49	38.32	36.55	37.83	80,816
15 Jan 15	37.82734 -0.98	39.20	36.35	38.81	100,539
14 Jan 15	38.80987 +2.95	39.30	36.35	36.35	30,835
13 Jan 15	35.86229 +2.46	37.34	34.39	34.39	67,231
12 Jan 15	33.40596 -0.98	34.39	32.42	33.41	27,146
09 Jan 15	34.38849 +0.98	34.39	34.39	34.39	15,538
08 Jan 15	33.40596 +0.00	34.14	32.63	33.41	30,582
07 Jan 15	33.40596 +0.00	33.90	32.62	33.41	30,998
06 Jan 15	33.40596 +0.00	33.90	32.42	33.41	20,319
05 Jan 15	33.40596 -0.98	33.41	32.42	33.41	274,579
31 Dec 14	34.38849 +0.98	34.39	34.39	34.39	10,359
30 Dec 14	33.40596 -0.49	34.39	33.41	33.90	13,313
29 Dec 14	33.89723 -0.49	34.39	32.42	34.39	23,794
23 Dec 14	34.38849 +0.00	35.74	32.84	34.39	9,171
22 Dec 14	34.38849 +0.00	36.35	32.42	34.39	38,341
19 Dec 14	34.38849 -0.98	35.74	32.42	34.39	29,212
18 Dec 14	35.37102 +0.98	35.37	35.37	35.37	2,410
16 Dec 14	34.38849 +0.00	35.74	32.67	34.39	39,077
15 Dec 14	34.38849 -0.98	37.24	33.80	35.37	58,914
12 Dec 14	35.37102 +0.00	35.74	34.98	35.37	13,840
11 Dec 14	35.37102 +0.98	36.05	32.42	34.88	43,346
10 Dec 14	34.38849 +0.98	35.27	32.42	34.39	8,274
09 Dec 14	33.40596 -1.47	33.41	32.42	33.41	3,361
08 Dec 14	34.87976 -0.49	35.37	33.41	35.37	26,995
05 Dec 14	35.37102 -0.49	36.06	34.39	35.86	32,981
04 Dec 14	35.86229 -2.46	37.34	34.39	37.34	46,732
03 Dec 14	38.31861 -0.49	38.32	37.34	38.32	274,198
02 Dec 14	38.80987 -0.49	38.81	38.32	38.81	3,377
01 Dec 14	39.30114 +2.95	42.25	37.34	37.34	58,368
28 Nov 14	36.35365 +0.98	37.34	36.35	36.35	18,128
27 Nov 14	35.37102 +1.97	37.34	33.90	33.90	46,951
26 Nov 14	33.40596 +1.47	34.39	28.49	31.93	298,575
25 Nov 14	31.93217 -3.44	35.37	31.44	35.37	56,902
24 Nov 14	35.37102 -0.37	35.67	34.58	35.67	51,132
21 Nov 14	35.73947 -1.11	37.34	33.41	36.84	214,407
20 Nov 14	36.84491 -0.49	37.34	36.35	37.34	41,742
19 Nov 14	37.33598 -0.98	37.43	36.35	37.34	32,513
18 Nov 14	38.31861 -0.98	39.30	38.32	39.30	17,194
17 Nov 14	39.30114 -0.49	39.49	37.34	39.49	34,744
14 Nov 14	39.79250 -0.49	40.28	39.30	39.30	12,489
13 Nov 14	40.28376 -0.49	40.28	40.28	40.28	8,346
12 Nov 14	40.77483 +0.00	40.77	40.77	40.77	5,733
11 Nov 14	40.77483 -0.59	40.77	40.77	40.77	956
10 Nov 14	41.36444 +0.00	41.36	40.77	41.36	3,724
07 Nov 14	41.36444 -0.15	41.36	40.77	41.36	2,907
06 Nov 14	41.51192 +0.00	41.66	40.92	41.51	89,848
05 Nov 14	41.51192 -0.61	42.25	40.77	41.51	74,237
04 Nov 14	42.12590 +1.35	42.13	42.13	42.13	2,403
31 Oct 14	40.77483 -0.23	40.77	40.28	40.77	40,482
29 Oct 14	41.00336 -0.51	41.00	41.00	41.00	4,393
28 Oct 14	41.51192 +0.05	42.45	40.77	41.51	24,948
27 Oct 14	41.45788 +0.19	41.46	41.46	41.46	2,072
24 Oct 14	41.26619 +0.98	41.27	40.28	41.27	36,954
23 Oct 14	40.28376 -0.29	40.28	40.28	40.28	9,490
22 Oct 14	40.57852 +0.10	40.58	40.58	40.58	1,959
21 Oct 14	40.48017 -0.79	40.48	40.28	40.48	66,169
20 Oct 14	41.26619 -1.18	42.25	40.28	42.25	21,806
17 Oct 14	42.44523 +0.20	42.45	42.25	42.45	1,756
16 Oct 14	42.24872 -0.39	42.25	42.25	42.25	17,516
15 Oct 14	42.64174 -0.20	42.64	42.25	42.64	7,050
14 Oct 14	42.83823 +0.59	42.84	42.84	42.84	5,681
13 Oct 14	42.24872 -0.98	42.25	42.25	42.25	5,719
10 Oct 14	43.23134 +0.98	43.48	42.25	43.23	11,750
09 Oct 14	42.24872 -0.39	42.25	42.25	42.25	1,453
08 Oct 14	42.64174 +0.00	42.64	42.25	42.64	41,618
07 Oct 14	42.64174 +0.39	42.64	42.64	42.64	1,181
06 Oct 14	42.24872 +0.00	42.25	42.25	42.25	2,238
03 Oct 14	42.24872 -0.74	42.25	42.25	42.25	3,625
02 Oct 14	42.98562 +0.74	42.99	42.25	42.99	12,948
30 Sep 14	42.24872 -0.98	42.25	42.25	42.25	4,324
29 Sep 14	43.23134 +0.00	44.21	41.76	43.23	116,659
26 Sep 14	43.23134 +1.47	44.21	41.17	42.00	113,687
25 Sep 14	41.75745 +1.23	41.76	41.76	41.76	10,527
24 Sep 14	40.52929 -0.10	42.25	39.89	42.25	317,963
23 Sep 14	40.62755 -5.55	46.10	40.63	46.10	150,571
22 Sep 14	46.17883 +2.46	46.18	44.21	46.18	17,143
19 Sep 14	43.72252 -3.93	47.80	43.23	46.92	448,888
18 Sep 14	47.65263 -1.47	49.13	47.16	48.64	30,093
17 Sep 14	49.12642 +0.49	49.13	49.13	49.13	1,865
16 Sep 14	48.63515 +0.00	49.22	47.95	48.64	102,215
15 Sep 14	48.63515 +0.00	49.21	47.85	48.64	25,658
12 Sep 14	48.63515 +0.00	49.21	47.77	48.64	21,697
11 Sep 14	48.63515 +0.00	49.13	47.75	48.64	6,683
10 Sep 14	48.63515 -0.49	49.29	47.41	49.13	32,656
09 Sep 14	49.12642 +0.49	49.30	49.13	49.13	111,326
08 Sep 14	48.63515 +0.49	49.32	47.76	48.14	33,803
05 Sep 14	48.14389 +0.00	49.12	48.14	48.14	32,335
04 Sep 14	48.14389 +0.98	48.34	47.16	48.14	4,330
03 Sep 14	47.16136 -0.98	47.16	47.16	47.16	1,036
02 Sep 14	48.14389 -0.98	49.32	47.16	49.13	39,969
01 Sep 14	49.12642 +0.49	49.13	49.13	49.13	40,399
29 Aug 14	48.63515 -0.49	49.22	48.14	49.13	29,344
28 Aug 14	49.12642 +0.69	49.32	48.14	48.14	23,836
27 Aug 14	48.43865 -1.03	48.44	48.14	48.44	35,029
26 Aug 14	49.47041 +1.33	49.47	48.56	49.47	4,565
22 Aug 14	48.14389 +0.49	49.13	47.26	47.65	22,798
21 Aug 14	47.65263 -1.82	49.22	47.16	49.22	41,466
20 Aug 14	49.47041 +0.05	49.47	47.16	49.47	51,220
19 Aug 14	49.42118 -0.05	49.42	47.41	49.42	12,947
18 Aug 14	49.47041 -0.15	49.47	48.14	49.47	10,902
15 Aug 14	49.61768 +0.00	49.62	49.13	49.62	79,647
14 Aug 14	49.61768 +0.10	49.62	49.52	49.62	42,032
13 Aug 14	49.51943 +0.00	49.52	49.52	49.52	4,085
12 Aug 14	49.51943 -0.10	49.52	49.52	49.52	1,546
11 Aug 14	49.61768 +0.00	49.62	48.14	49.62	1,417
08 Aug 14	49.61768 +0.98	49.62	48.83	48.83	18,214
07 Aug 14	48.63515 +0.49	49.13	47.26	48.14	17,283
06 Aug 14	48.14389 +0.00	49.13	47.16	48.14	13,847
05 Aug 14	48.14389 -5.90	52.57	46.67	52.57	132,789
04 Aug 14	54.03906 +1.96	54.04	51.66	54.04	210,338
01 Aug 14	52.07410 -1.96	54.33	51.39	54.33	93,115
31 Jul 14	54.03906 -0.49	54.04	53.06	54.04	2,887
30 Jul 14	54.53033 +0.00	54.53	53.06	54.53	84,917
29 Jul 14	54.53033 +0.98	55.88	53.30	53.55	154,585
28 Jul 14	53.54780 +0.00	54.16	52.66	53.55	65,884
25 Jul 14	53.54780 +0.00	54.28	52.07	53.55	118,916
24 Jul 14	53.54780 -0.49	54.28	52.07	54.04	21,952
23 Jul 14	54.03906 -0.49	55.68	52.07	54.53	82,226
22 Jul 14	54.53033 +0.00	58.95	53.08	57.48	257,139
21 Jul 14	54.53033 +3.93	58.95	52.07	52.07	280,250
18 Jul 14	50.60021 +2.95	52.07	47.16	47.65	47,236
17 Jul 14	47.65263 -0.49	48.83	46.18	48.14	16,215
16 Jul 14	48.14389 +0.00	49.86	48.14	48.14	54,607
15 Jul 14	48.14389 +1.97	49.13	44.46	46.18	64,856
14 Jul 14	46.17883 +0.15	46.18	46.03	46.18	6,065
11 Jul 14	46.03156 -0.15	46.03	44.21	46.03	13,485
10 Jul 14	46.17883 +0.00	46.18	46.18	46.18	8,995
09 Jul 14	46.17883 +0.00	46.18	44.63	46.18	8,182
08 Jul 14	46.17883 +0.98	47.55	45.29	45.29	30,499
07 Jul 14	45.19630 +0.49	46.18	45.00	45.00	42,420
04 Jul 14	44.70504 -0.49	45.15	43.35	45.15	29,080
03 Jul 14	45.19630 +0.00	46.13	43.23	45.20	22,380
02 Jul 14	45.19630 +0.00	45.59	43.23	45.20	19,918
01 Jul 14	45.19630 +0.00	45.59	43.23	45.20	24,391
30 Jun 14	45.19630 -0.49	45.69	43.23	45.69	152,080
27 Jun 14	45.68757 +1.18	45.69	45.69	45.69	3,605
26 Jun 14	44.50854 -0.88	44.51	44.21	44.51	3,238
25 Jun 14	45.39281 -0.79	45.39	44.21	45.39	83,233
24 Jun 14	46.17883 -0.49	46.38	46.18	46.38	6,186
23 Jun 14	46.67019 +0.00	49.13	45.20	48.14	77,155
20 Jun 14	46.67019 +0.00	46.67	44.21	46.67	58,541
19 Jun 14	46.67019 +0.49	47.14	44.37	46.67	15,332
18 Jun 14	46.17883 +1.97	46.18	46.18	46.18	20,718
17 Jun 14	44.21378 -1.97	44.21	44.21	44.21	130,049
16 Jun 14	46.17883 -0.49	46.18	44.21	46.18	16,433
13 Jun 14	46.67019 -0.98	46.87	44.21	46.87	20,497
12 Jun 14	47.65263 +0.00	49.13	46.18	47.65	101,675
11 Jun 14	47.65263 +0.00	47.85	46.18	47.65	14,519
10 Jun 14	47.65263 +1.97	49.11	46.18	46.18	45,051
09 Jun 14	45.68757 -1.97	47.06	44.21	47.06	115,806
06 Jun 14	47.65263 -1.47	51.09	46.93	49.13	45,230
05 Jun 14	49.12642 +3.93	50.08	47.16	48.64	75,345
04 Jun 14	45.19630 -3.44	47.80	45.00	47.80	30,550
03 Jun 14	48.63515 +0.00	50.11	47.16	48.64	274,143
02 Jun 14	48.63515 +0.49	50.11	47.36	48.14	39,655
30 May 14	48.14389 +0.74	50.11	47.95	47.95	98,459
29 May 14	47.40699 +3.68	48.14	43.72	43.72	69,740
28 May 14	43.72252 +0.00	44.90	43.53	43.72	32,244
27 May 14	43.72252 -0.39	46.18	43.48	44.71	44,669
23 May 14	44.11562 +0.79	44.12	43.23	43.72	38,803
22 May 14	43.32950 +0.00	43.33	43.33	43.33	7,586
21 May 14	43.32950 -0.20	43.33	43.23	43.33	30,544
20 May 14	43.52610 +0.29	43.53	43.23	43.53	36,757
19 May 14	43.23134 -0.74	43.23	43.23	43.23	19,826
16 May 14	43.96814 +0.95	44.41	42.74	43.72	36,721
15 May 14	43.02010 +0.28	43.02	41.71	42.74	53,015
14 May 14	42.73999 +0.00	42.74	41.71	42.74	63,824
13 May 14	42.73999 +2.01	42.94	41.71	42.74	28,530
12 May 14	40.72580 -1.03	40.73	40.73	40.73	895
09 May 14	41.75745 +0.00	41.76	40.38	41.76	81,796
08 May 14	41.75745 +0.00	42.25	40.65	41.76	77,057
07 May 14	41.75745 +0.00	43.23	41.27	41.76	14,474
06 May 14	41.75745 -0.98	44.21	41.71	42.74	10,711
02 May 14	42.73999 +0.00	43.23	41.63	42.74	43,850
01 May 14	42.73999 +1.97	43.23	41.27	41.27	35,440
30 Apr 14	40.77483 +0.00	41.27	40.49	40.77	38,501
29 Apr 14	40.77483 -0.98	41.27	40.38	41.27	47,396
28 Apr 14	41.75745 -0.49	42.94	40.28	42.25	145,365
25 Apr 14	42.24872 -1.47	42.25	41.27	42.25	53,506
24 Apr 14	43.72252 +0.00	44.02	41.27	43.72	101,741
23 Apr 14	43.72252 +0.74	44.21	41.95	42.99	38,851
22 Apr 14	42.98562 -1.23	44.41	40.77	44.21	192,766
17 Apr 14	44.21378 -0.49	44.41	43.23	44.41	44,696
16 Apr 14	44.70504 -1.18	47.16	44.21	46.18	71,076
15 Apr 14	45.88408 +1.18	47.16	45.88	45.88	50,939
14 Apr 14	44.70504 -0.98	45.20	42.74	45.20	139,179
11 Apr 14	45.68757 -0.49	46.67	44.21	46.18	79,614
10 Apr 14	46.17883 -3.44	50.11	45.00	50.11	162,713
09 Apr 14	49.61768 +2.95	50.21	45.93	46.67	470,665
08 Apr 14	46.67019 -0.49	48.83	45.20	48.14	417,988
07 Apr 14	47.16136 -5.40	54.04	46.18	52.57	825,050
04 Apr 14	52.56527 +12.77	56.00	44.21	44.21	2,200,227
03 Apr 14	39.79250 +3.44	43.23	36.26	36.35	1,072,629
02 Apr 14	36.35365 +0.98	37.83	35.37	37.34	320,645
01 Apr 14	35.37102 -1.47	36.84	34.39	36.84	390,097
31 Mar 14	36.84491 -1.47	38.92	34.78	37.83	1,087,414
28 Mar 14	38.31861 -29.28	56.00	34.88	55.02	6,614,525
27 Mar 14	67.59795 +0.79	67.79	67.60	67.60	23,167
26 Mar 14	66.81193 +0.00	68.78	66.42	66.81	46,502
25 Mar 14	66.81193 -0.98	68.78	65.34	67.79	82,720
24 Mar 14	67.79456 +0.00	68.78	66.81	67.79	164,048
21 Mar 14	67.79456 -0.49	68.78	66.81	68.29	119,687
20 Mar 14	68.28573 +0.00	68.78	67.70	68.29	21,923
19 Mar 14	68.28573 +0.00	69.51	67.30	68.29	128,218
18 Mar 14	68.28573 +0.00	68.78	67.25	68.29	145,428
17 Mar 14	68.28573 +0.00	69.76	65.83	68.29	397,291
14 Mar 14	68.28573 +4.42	70.74	63.86	63.86	580,902
13 Mar 14	63.86434 +0.00	64.26	61.06	63.86	77,491
12 Mar 14	63.86434 -3.44	67.50	60.92	67.30	118,547
11 Mar 14	67.30319 +0.00	67.50	65.83	67.30	17,756
10 Mar 14	67.30319 -0.98	68.78	65.83	68.78	26,950
07 Mar 14	68.28573 -0.98	69.27	67.14	69.27	107,812
06 Mar 14	69.26835 +0.00	69.76	66.81	69.27	54,709
05 Mar 14	69.26835 -2.26	70.74	66.81	70.74	69,781
04 Mar 14	71.52816 -0.20	71.53	70.74	71.53	22,654
03 Mar 14	71.72467 -2.46	73.89	70.74	73.89	78,642
28 Feb 14	74.18089 +1.47	75.36	72.51	72.71	155,955
27 Feb 14	72.70720 +2.95	73.69	70.74	72.71	148,338
26 Feb 14	69.75951 +0.49	69.76	68.78	69.76	24,631
25 Feb 14	69.26835 -2.46	70.74	67.79	70.74	56,997
24 Feb 14	71.72467 +0.00	71.92	70.74	71.72	47,032
21 Feb 14	71.72467 +0.00	72.12	70.74	71.72	40,086
20 Feb 14	71.72467 +0.00	72.12	70.74	71.72	2,715
19 Feb 14	71.72467 -1.47	73.20	70.74	73.20	27,830
18 Feb 14	73.19836 -0.98	78.60	70.74	74.18	150,457
17 Feb 14	74.18089 +4.42	75.46	69.76	69.76	63,223
14 Feb 14	69.75951 +0.00	70.74	69.37	69.76	30,839
13 Feb 14	69.75951 +0.98	70.74	67.60	68.78	23,296
12 Feb 14	68.77699 +1.23	70.25	67.60	67.60	93,053
11 Feb 14	67.54893 +3.68	67.79	62.69	63.86	62,122
10 Feb 14	63.86434 +0.00	65.63	61.90	63.86	98,770
07 Feb 14	63.86434 +0.00	66.71	62.19	63.86	67,914
06 Feb 14	63.86434 -3.93	67.77	61.90	67.77	147,182
05 Feb 14	67.79456 +0.00	67.79	66.81	67.79	36,459
04 Feb 14	67.79456 +0.00	67.94	66.81	67.79	114,184
03 Feb 14	67.79456 +0.00	68.04	65.20	67.79	111,282
31 Jan 14	67.79456 +0.00	67.94	66.81	67.79	66,569
30 Jan 14	67.79456 +0.49	67.99	66.81	67.30	112,799
29 Jan 14	67.30319 -0.49	68.78	66.81	67.79	151,613
28 Jan 14	67.79456 -2.46	70.05	66.81	70.05	145,339
27 Jan 14	70.25079 -3.93	73.69	65.22	73.69	202,949
24 Jan 14	74.18089 -1.96	75.26	73.44	75.26	95,998
23 Jan 14	76.14585 -1.47	77.23	73.69	77.23	61,189
22 Jan 14	77.61974 -0.98	78.60	76.64	78.60	116,383
21 Jan 14	78.60236 +0.98	80.24	77.62	79.09	141,920
20 Jan 14	77.61974 +0.00	79.00	77.13	77.62	762,545
17 Jan 14	77.61974 -0.25	78.45	76.64	77.87	242,605
16 Jan 14	77.86527 +0.25	78.31	77.13	77.62	134,709
15 Jan 14	77.61974 +0.00	78.11	76.15	77.62	98,585
14 Jan 14	77.61974 +0.74	77.87	76.44	76.88	28,707
13 Jan 14	76.88294 -0.25	77.82	75.16	77.13	159,114
10 Jan 14	77.12848 -1.97	79.39	76.64	79.09	105,370
09 Jan 14	79.09364 +3.93	80.13	73.69	75.16	143,611
08 Jan 14	75.16352 -2.46	82.34	72.71	80.57	217,744
07 Jan 14	77.61974 -0.49	79.14	77.62	78.11	59,115
06 Jan 14	78.11111 +0.00	78.60	75.46	78.11	153,025
03 Jan 14	78.11111 -1.47	80.57	76.03	79.58	106,313
02 Jan 14	79.58470 +5.40	81.63	74.38	74.38	177,784
31 Dec 13	74.18089 -0.49	74.67	73.69	74.67	79,444
30 Dec 13	74.67226 -2.95	77.32	73.69	77.13	169,530
27 Dec 13	77.61974 +0.49	78.60	73.84	77.13	108,047
24 Dec 13	77.12848 -1.47	79.29	75.65	78.60	110,531
23 Dec 13	78.60236 +6.39	81.55	73.69	73.69	243,520
20 Dec 13	72.21583 +6.88	73.54	64.85	65.34	121,745
19 Dec 13	65.33813 +0.00	66.81	64.45	65.34	57,144
18 Dec 13	65.33813 +0.00	66.81	64.36	65.34	23,315
17 Dec 13	65.33813 -0.49	66.42	64.11	65.83	35,092
16 Dec 13	65.82951 -0.98	66.89	60.92	66.81	195,179
13 Dec 13	66.81193 -0.49	67.79	66.81	67.30	38,089
12 Dec 13	67.30319 -2.46	70.50	66.81	69.76	70,609
11 Dec 13	69.75951 -0.49	71.23	68.78	70.25	17,168
10 Dec 13	70.25079 +0.00	71.67	69.17	70.25	26,023
09 Dec 13	70.25079 -0.49	71.63	69.76	70.74	24,250
06 Dec 13	70.74203 +2.46	71.72	68.73	68.73	40,942
05 Dec 13	68.28573 -4.91	73.20	67.75	73.20	66,172
04 Dec 13	73.19836 +0.00	73.59	72.02	73.20	24,759
03 Dec 13	73.19836 +0.00	73.59	71.97	73.20	14,345
02 Dec 13	73.19836 +0.00	73.69	71.72	73.20	35,573
29 Nov 13	73.19836 -0.98	75.36	68.78	74.18	434,930
28 Nov 13	74.18089 +4.91	76.34	68.78	69.27	730,713
27 Nov 13	69.26835 -1.47	75.65	65.83	71.72	450,639
26 Nov 13	70.74203 +1.57	70.74	68.78	70.74	273,411
25 Nov 13	69.17000 -1.57	69.17	68.78	69.17	49,650
22 Nov 13	70.74203 +0.00	70.74	68.09	70.74	96,810
21 Nov 13	70.74203 -3.93	79.58	66.81	74.67	560,135
20 Nov 13	74.67226 +5.90	75.65	68.78	68.78	720,637
19 Nov 13	68.77699 +0.98	68.78	68.78	68.78	121,078
18 Nov 13	67.79456 +0.00	68.78	67.50	67.79	150,759
15 Nov 13	67.79456 +0.49	68.78	66.81	67.30	228,026
14 Nov 13	67.30319 +4.42	68.06	64.85	64.85	456,638
13 Nov 13	62.88191 +0.98	64.85	58.95	61.90	171,586
12 Nov 13	61.89928 -4.42	67.23	60.92	66.32	88,987
11 Nov 13	66.32066 -0.49	67.79	64.85	66.81	31,925
08 Nov 13	66.81193 -1.23	68.78	64.85	68.04	305,592
07 Nov 13	68.04009 +5.90	70.74	64.36	64.36	466,149
06 Nov 13	62.14482 +0.25	63.86	61.90	61.90	236,639
05 Nov 13	61.89928 +3.44	62.49	58.95	59.93	720,312
04 Nov 13	58.46044 +1.47	58.95	58.46	58.46	90,004
01 Nov 13	56.98665 +0.00	56.99	56.99	56.99	59,399
31 Oct 13	56.98665 +0.25	56.99	56.99	56.99	43,979
30 Oct 13	56.74101 -0.25	56.99	56.62	56.74	10,934
29 Oct 13	56.98665 +0.00	56.99	56.99	56.99	19,359
25 Oct 13	56.98665 +0.25	56.99	56.99	56.99	10,137
24 Oct 13	56.74101 +0.00	56.99	56.50	56.74	47,411
23 Oct 13	56.74101 -1.23	57.67	55.51	57.67	56,610
22 Oct 13	57.96917 +0.00	58.07	57.23	57.97	67,849
21 Oct 13	57.96917 +0.49	59.44	57.70	57.70	129,456
18 Oct 13	57.47791 -1.47	59.20	57.18	58.95	125,936
17 Oct 13	58.95180 +0.25	59.34	58.34	58.46	313,155
16 Oct 13	58.70607 +0.00	58.95	52.07	53.55	567,975