FUNDMANAGER.co.uk

Gulf Marine Services PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.22000 +0.74	19.41	18.02	18.02	10,854,849
19 Oct 26	18.48000 +0.14	18.62	18.20	18.34	1,389,750
16 Oct 26	18.34000 +0.48	18.36	17.92	18.00	3,901,018
15 Oct 26	17.86000 -0.14	18.28	17.68	17.92	1,285,142
14 Oct 26	18.00000 +0.20	18.28	17.53	17.76	2,152,345
13 Oct 26	17.80000 +0.20	18.26	17.62	18.26	1,031,872
12 Oct 26	17.60000 -0.10	18.30	17.44	18.30	787,672
09 Oct 26	17.70000 +0.10	17.82	17.58	17.60	1,084,132
08 Oct 26	17.60000 +0.04	17.92	17.14	17.92	1,724,673
07 Oct 26	17.56000 -0.46	18.24	17.50	17.80	412,347
06 Oct 26	18.02000 +0.22	18.20	17.66	17.80	435,127
05 Oct 26	17.80000 +0.08	18.15	17.46	18.00	539,709
02 Oct 26	17.72000 -0.32	18.36	17.50	17.92	1,127,517
01 Oct 26	18.04000 -0.08	18.10	17.50	17.80	857,582
30 Sep 26	18.12000 -0.06	18.28	17.89	18.06	1,325,780
29 Sep 26	18.18000 +0.12	19.00	17.95	18.38	1,234,887
28 Sep 26	18.06000 -0.14	18.38	18.04	18.26	609,600
25 Sep 26	18.20000 +0.16	18.26	18.00	18.04	742,080
24 Sep 26	18.04000 -0.24	18.34	17.90	18.04	698,917
23 Sep 26	18.28000 -0.02	18.78	17.94	18.00	539,387
22 Sep 26	18.30000 +0.04	18.84	18.02	18.80	703,514
21 Sep 26	18.26000 -0.44	18.82	18.10	18.20	3,497,096
18 Sep 26	18.70000 +0.24	18.72	18.22	18.72	2,110,329
17 Sep 26	18.46000 -0.16	18.68	18.30	18.62	1,034,377
16 Sep 26	18.62000 +0.44	18.62	18.16	18.20	660,839
15 Sep 26	18.18000 +0.34	18.24	17.52	18.24	1,469,581
14 Sep 26	17.84000 -0.26	18.15	17.46	18.10	3,166,795
11 Sep 26	18.10000 +0.00	18.22	17.90	17.98	1,848,209
10 Sep 26	18.10000 -0.22	18.62	18.00	18.34	1,128,357
09 Sep 26	18.32000 +0.12	18.38	17.86	18.10	1,419,948
08 Sep 26	18.20000 -0.22	18.54	18.02	18.42	4,649,715
07 Sep 26	18.42000 -0.10	19.31	17.66	18.68	14,724,232
04 Sep 26	18.52000 +0.32	18.60	17.90	17.90	1,236,012
03 Sep 26	18.20000 +0.00	18.45	18.00	18.10	1,727,617
02 Sep 26	18.20000 -0.02	18.44	17.84	18.10	2,162,004
01 Sep 26	18.22000 +0.02	18.76	18.00	18.76	1,820,981
28 Aug 26	18.20000 -0.06	18.60	18.12	18.40	1,076,545
27 Aug 26	18.26000 +0.02	18.68	18.04	18.34	1,521,068
26 Aug 26	18.24000 -0.06	18.74	17.86	18.74	3,001,622
25 Aug 26	18.30000 -0.12	18.70	18.18	18.60	5,810,938
24 Aug 26	18.42000 -1.00	19.48	18.42	19.40	4,654,569
21 Aug 26	19.42000 -0.98	20.60	19.42	20.60	2,329,934
20 Aug 26	20.40000 -0.05	21.00	19.62	20.60	3,662,230
19 Aug 26	20.45000 +0.45	20.45	19.62	20.15	1,368,961
18 Aug 26	20.00000 -0.10	20.25	19.60	20.10	1,331,716
17 Aug 26	20.10000 +0.70	20.60	19.90	20.00	4,265,073
14 Aug 26	19.40000 +0.34	19.60	19.00	19.06	773,010
13 Aug 26	19.06000 -0.12	19.50	19.06	19.30	725,149
12 Aug 26	19.18000 +0.12	19.58	18.94	19.00	1,655,415
11 Aug 26	19.06000 +0.16	19.20	18.62	18.80	604,755
10 Aug 26	18.90000 -0.32	19.16	18.42	18.42	1,566,472
07 Aug 26	19.22000 +0.06	19.36	18.52	18.56	964,446
06 Aug 26	19.16000 +0.10	19.20	18.52	18.52	1,008,806
05 Aug 26	19.06000 -0.10	19.20	18.70	19.04	606,763
04 Aug 26	19.16000 +0.34	19.30	18.00	18.00	758,869
03 Aug 26	18.82000 +0.38	19.30	18.28	19.30	834,159
31 Jul 26	18.44000 -0.04	18.80	18.16	18.46	761,112
30 Jul 26	18.48000 +0.24	18.76	17.96	18.26	1,341,311
29 Jul 26	18.24000 -0.38	19.40	18.08	19.40	928,820
28 Jul 26	18.62000 +0.08	19.00	18.54	19.00	912,669
27 Jul 26	18.54000 +0.18	19.40	18.50	19.40	845,397
24 Jul 26	18.36000 -0.04	18.52	18.20	18.46	919,512
23 Jul 26	18.40000 -0.50	18.96	18.36	18.84	1,428,704
22 Jul 26	18.90000 -0.10	19.40	18.52	19.40	1,543,996
21 Jul 26	19.00000 +0.36	19.62	18.50	19.62	339,358
20 Jul 26	18.64000 -0.54	19.64	18.52	19.64	632,099
17 Jul 26	19.18000 -0.18	19.56	18.78	19.22	1,478,716
16 Jul 26	19.36000 +1.16	19.70	18.26	18.96	1,579,007
15 Jul 26	18.20000 -0.22	18.77	18.20	18.40	2,248,657
14 Jul 26	18.42000 -0.50	18.94	18.38	18.64	1,666,113
13 Jul 26	18.92000 +0.42	18.92	18.20	18.80	1,063,115
10 Jul 26	18.50000 +0.22	18.80	18.20	18.50	383,677
09 Jul 26	18.28000 -0.04	18.80	18.17	18.80	1,387,342
08 Jul 26	18.32000 +0.04	19.40	17.94	19.40	3,113,517
07 Jul 26	18.28000 +0.04	18.69	18.04	18.24	2,415,958
06 Jul 26	18.24000 -0.06	18.84	17.82	18.50	738,651
03 Jul 26	18.30000 +0.22	19.40	18.12	19.40	618,206
02 Jul 26	18.08000 +0.00	18.50	17.88	18.10	1,376,273
01 Jul 26	18.08000 -0.14	18.37	18.00	18.00	617,582
30 Jun 26	18.22000 +0.02	18.50	18.08	18.22	411,957
29 Jun 26	18.20000 -0.44	18.79	18.10	18.60	597,171
26 Jun 26	18.64000 +0.26	18.90	18.02	18.90	1,173,607
25 Jun 26	18.38000 -0.58	19.70	18.02	19.70	2,894,803
24 Jun 26	18.96000 +0.04	19.70	18.54	19.70	702,447
23 Jun 26	18.92000 -0.02	19.70	18.62	19.70	1,831,810
22 Jun 26	18.94000 -1.00	20.40	18.94	20.40	3,657,047
19 Jun 26	19.94000 -0.66	21.05	19.90	20.80	5,582,445
18 Jun 26	20.60000 +0.64	20.80	19.46	20.45	2,500,750
17 Jun 26	19.96000 +0.30	20.50	19.67	20.50	1,763,033
16 Jun 26	19.66000 +0.20	20.84	19.50	19.94	6,359,926
15 Jun 26	19.46000 +0.78	20.27	19.26	19.32	4,762,959
12 Jun 26	18.68000 +0.74	19.14	18.00	18.84	2,262,948
11 Jun 26	17.94000 +0.24	18.23	17.64	18.00	2,976,378
10 Jun 26	17.70000 -0.68	18.50	17.50	18.10	1,622,310
09 Jun 26	18.38000 -0.16	19.28	18.28	19.28	1,349,148
08 Jun 26	18.54000 -0.20	18.84	18.12	18.60	1,580,644
05 Jun 26	18.74000 -0.24	19.53	18.62	18.90	2,141,466
04 Jun 26	18.98000 -0.26	19.40	18.52	18.90	1,224,537
03 Jun 26	19.24000 +0.00	19.50	18.60	19.00	2,037,181
02 Jun 26	19.24000 +0.00	19.58	18.50	19.24	2,480,273
01 Jun 26	19.24000 -0.36	20.20	19.20	20.20	1,895,601
29 May 26	19.60000 -0.12	20.38	19.52	19.88	2,952,263
28 May 26	19.72000 -0.78	20.56	19.30	20.00	4,420,617
27 May 26	20.50000 +0.50	20.85	19.88	20.05	1,480,255
26 May 26	20.00000 +0.60	20.45	19.50	19.50	1,716,216
22 May 26	19.40000 +0.00	19.98	19.24	19.98	1,385,357
21 May 26	19.40000 -0.34	19.82	19.24	19.24	757,832
20 May 26	19.74000 +0.32	19.98	19.24	19.24	793,268
19 May 26	19.42000 -0.12	19.96	19.32	19.80	1,147,887
18 May 26	19.54000 -0.02	19.80	18.99	19.80	1,049,594
15 May 26	19.56000 -0.84	20.50	19.41	20.50	689,888
14 May 26	20.40000 +0.35	20.40	19.67	20.00	1,498,070
13 May 26	20.05000 +0.17	20.60	19.80	19.80	1,232,879
12 May 26	19.88000 -0.52	20.55	19.73	20.30	2,412,970
11 May 26	20.40000 +0.78	20.51	19.13	19.62	5,237,812
08 May 26	19.62000 -0.34	20.87	19.60	19.94	3,499,676
07 May 26	19.96000 -0.34	20.50	19.40	20.50	4,362,248
06 May 26	20.30000 -0.35	21.20	20.16	20.90	2,690,821
05 May 26	20.65000 +1.23	20.80	19.42	19.76	3,182,897
01 May 26	19.42000 +0.22	19.67	19.08	19.22	1,254,509
30 Apr 26	19.20000 +0.34	19.30	18.36	18.90	1,394,228
29 Apr 26	18.86000 +0.28	19.12	18.44	18.96	2,466,644
28 Apr 26	18.58000 +0.50	19.02	17.74	19.02	1,364,769
27 Apr 26	18.08000 +0.32	18.54	17.32	17.32	2,362,287
24 Apr 26	17.76000 -0.16	18.00	17.44	17.72	2,339,873
23 Apr 26	17.92000 -0.44	18.48	17.72	18.34	709,211
22 Apr 26	18.36000 -0.84	19.30	18.36	19.30	2,366,068
21 Apr 26	19.20000 -0.90	21.00	19.10	21.00	1,059,469
20 Apr 26	20.10000 -1.00	20.70	19.90	20.70	2,825,911
17 Apr 26	21.10000 +1.22	21.25	19.20	19.90	5,472,918
16 Apr 26	19.88000 +0.78	20.20	19.10	19.10	4,667,858
15 Apr 26	19.10000 +0.34	19.18	18.56	19.00	5,109,576
14 Apr 26	18.76000 -1.39	19.60	18.13	19.22	8,923,999
13 Apr 26	20.15000 +0.10	20.15	19.57	19.78	1,641,002
10 Apr 26	20.05000 +0.05	20.40	19.80	19.96	2,432,069
09 Apr 26	20.00000 +0.14	20.33	19.80	19.80	2,549,030
08 Apr 26	19.86000 +1.50	20.50	19.53	19.88	5,947,086
07 Apr 26	18.36000 -0.44	19.00	18.36	18.70	2,722,711
02 Apr 26	18.80000 +0.08	19.48	17.80	17.86	3,256,801
01 Apr 26	18.72000 +0.82	18.98	18.02	18.02	3,311,607
31 Mar 26	17.90000 -0.02	18.24	17.72	17.80	4,684,127
30 Mar 26	17.92000 +0.02	18.22	17.24	18.22	1,761,514
27 Mar 26	17.90000 -0.32	18.66	17.90	18.46	2,149,957
26 Mar 26	18.22000 -0.18	18.40	17.52	18.30	2,072,157
25 Mar 26	18.40000 +1.36	18.66	17.56	18.56	6,605,266
24 Mar 26	17.04000 +0.36	17.16	16.18	16.86	5,232,612
23 Mar 26	16.68000 +0.08	17.32	15.61	16.00	26,913,720
20 Mar 26	16.60000 -0.26	17.62	16.50	16.90	9,784,906
19 Mar 26	16.86000 +0.26	17.26	16.30	16.70	5,897,275
18 Mar 26	16.60000 -1.06	17.86	16.36	17.70	15,638,016
17 Mar 26	17.66000 -0.58	18.24	17.64	18.14	4,062,440
16 Mar 26	18.24000 +1.12	18.44	16.54	16.80	7,570,951
13 Mar 26	17.12000 -1.08	18.36	16.86	18.20	12,938,775
12 Mar 26	18.20000 -1.10	19.32	18.20	19.02	3,132,259
11 Mar 26	19.30000 -0.70	20.00	19.10	20.00	1,910,095
10 Mar 26	20.00000 +0.74	20.30	19.26	19.36	4,382,883
09 Mar 26	19.26000 +0.30	19.40	18.11	18.78	7,175,757
06 Mar 26	18.96000 -1.29	21.45	18.96	20.95	10,746,367
05 Mar 26	20.25000 -0.65	21.10	19.96	20.90	7,491,562
04 Mar 26	20.90000 -1.85	21.50	19.50	20.90	18,883,112
03 Mar 26	22.75000 +0.05	23.06	21.85	22.70	11,792,720
02 Mar 26	22.70000 -0.20	23.20	19.86	22.00	12,983,310
27 Feb 26	22.90000 -0.10	23.50	22.87	23.00	1,679,686
26 Feb 26	23.00000 +0.30	23.00	22.50	22.70	2,900,747
25 Feb 26	22.70000 -0.05	23.00	22.20	22.70	4,443,563
24 Feb 26	22.75000 -0.70	23.75	22.75	23.60	2,959,410
23 Feb 26	23.45000 -0.25	23.89	23.35	23.85	1,264,792
20 Feb 26	23.70000 +0.40	24.00	23.30	23.70	2,369,196
19 Feb 26	23.30000 -0.05	24.05	22.95	23.40	2,515,662
18 Feb 26	23.35000 -0.35	24.05	23.15	24.05	2,227,795
17 Feb 26	23.70000 -0.05	24.30	23.50	24.30	1,977,534
16 Feb 26	23.75000 +0.35	24.25	23.60	23.60	2,113,178
13 Feb 26	23.40000 +0.20	24.00	23.10	23.20	1,386,955
12 Feb 26	23.20000 -0.20	24.12	23.20	23.50	1,735,502
11 Feb 26	23.40000 -0.75	24.20	23.20	24.20	2,053,702
10 Feb 26	24.15000 +0.10	24.25	23.75	24.15	1,202,017
09 Feb 26	24.05000 +0.30	24.05	23.25	23.85	2,570,565
06 Feb 26	23.75000 +1.00	23.90	22.40	22.95	4,211,664
05 Feb 26	22.75000 +0.95	22.95	21.40	22.00	4,460,501
04 Feb 26	21.80000 -0.50	22.70	21.73	22.25	3,113,931
03 Feb 26	22.30000 +0.30	22.40	21.90	22.10	2,706,099
02 Feb 26	22.00000 -0.70	22.80	21.75	22.50	3,340,430
30 Jan 26	22.70000 -0.05	23.20	22.46	22.75	1,953,763
29 Jan 26	22.75000 -0.60	23.50	22.50	23.50	3,395,333
28 Jan 26	23.35000 +1.15	23.36	22.50	22.85	8,715,837
27 Jan 26	22.20000 +0.25	22.50	21.55	21.95	6,464,335
26 Jan 26	21.95000 +0.20	22.00	20.73	22.00	3,292,893
23 Jan 26	21.75000 +0.15	21.95	21.00	21.00	1,464,931
22 Jan 26	21.60000 +0.70	21.64	20.80	20.85	3,211,517
21 Jan 26	20.90000 +0.70	20.90	20.20	20.20	1,477,488
20 Jan 26	20.20000 +0.00	20.50	19.51	20.20	2,004,231
19 Jan 26	20.20000 -0.70	20.90	20.00	20.90	3,262,571
16 Jan 26	20.90000 +0.30	20.90	20.60	20.80	1,697,987
15 Jan 26	20.60000 -0.25	20.95	20.44	20.75	1,659,467
14 Jan 26	20.85000 +0.10	20.95	20.40	20.90	1,126,004
13 Jan 26	20.75000 -0.25	21.23	19.98	21.00	2,337,842
12 Jan 26	21.00000 +0.05	21.32	20.50	20.75	2,962,261
09 Jan 26	20.95000 +0.60	20.95	20.00	20.30	19,377,606
08 Jan 26	20.35000 -0.05	20.45	20.00	20.40	3,153,481
07 Jan 26	20.40000 +0.94	20.42	19.80	19.80	7,169,346
06 Jan 26	19.46000 +0.56	19.80	18.88	19.50	3,281,846
05 Jan 26	18.90000 +0.04	19.48	18.70	19.08	2,026,142
02 Jan 26	18.86000 -0.64	19.74	18.77	19.50	1,711,373
31 Dec 25	19.50000 +0.24	19.68	18.95	19.40	1,100,542
30 Dec 25	19.26000 +0.50	19.96	18.80	19.00	5,588,716
29 Dec 25	18.76000 -0.02	19.40	18.50	18.78	1,587,867
24 Dec 25	18.78000 +0.66	19.43	18.28	18.70	4,303,767
23 Dec 25	18.12000 +1.90	18.12	16.49	16.60	6,576,273
22 Dec 25	16.22000 +0.42	16.56	15.44	15.96	2,348,281
19 Dec 25	15.80000 +0.00	16.58	15.44	15.62	1,427,195
18 Dec 25	15.80000 -0.26	16.10	15.54	16.00	1,717,655
17 Dec 25	16.06000 +0.16	16.60	15.62	15.86	792,521
16 Dec 25	15.90000 +0.12	16.40	15.86	15.98	605,621
15 Dec 25	15.78000 +0.38	15.98	15.32	15.50	794,424
12 Dec 25	15.40000 -0.20	16.00	15.10	15.38	1,477,504
11 Dec 25	15.60000 -0.68	16.30	15.24	15.66	1,036,286
10 Dec 25	16.28000 +0.68	16.40	15.42	15.80	578,912
09 Dec 25	15.60000 -0.18	15.78	15.40	15.78	339,498
08 Dec 25	15.78000 -0.18	16.60	15.58	16.60	730,834
05 Dec 25	15.96000 +0.06	16.21	15.50	15.50	637,558
04 Dec 25	15.90000 +0.20	16.06	15.46	15.98	410,454
03 Dec 25	15.70000 +0.12	15.94	15.52	15.80	383,260
02 Dec 25	15.58000 -0.12	16.20	15.36	16.00	797,227
01 Dec 25	15.70000 +0.34	15.96	15.29	15.44	708,047
28 Nov 25	15.36000 +0.44	15.62	14.94	15.34	999,773
27 Nov 25	14.92000 -0.18	15.28	14.86	15.00	1,354,449
26 Nov 25	15.10000 +0.00	16.18	14.86	15.20	688,806
25 Nov 25	15.10000 +0.06	16.12	14.94	15.04	1,299,452
24 Nov 25	15.04000 -0.20	16.20	14.94	15.10	1,273,152
21 Nov 25	15.24000 -0.22	15.34	14.80	15.34	1,397,784
20 Nov 25	15.46000 +0.16	16.24	15.35	15.64	718,461
19 Nov 25	15.30000 +0.18	16.24	14.70	15.10	723,226
18 Nov 25	15.12000 -0.36	16.14	14.90	15.60	2,117,390
17 Nov 25	15.48000 +0.14	16.00	15.16	16.00	905,165
14 Nov 25	15.34000 -0.06	16.30	14.98	16.30	1,467,681
13 Nov 25	15.40000 -0.30	16.30	15.40	16.28	937,885
12 Nov 25	15.70000 -0.70	16.38	15.70	16.38	531,392
11 Nov 25	16.40000 +0.70	16.72	15.64	15.80	2,873,337
10 Nov 25	15.70000 -0.18	16.18	15.52	15.68	1,132,050
07 Nov 25	15.88000 -0.42	16.64	15.70	16.16	882,753
06 Nov 25	16.30000 -0.62	17.14	16.14	17.00	1,261,968
05 Nov 25	16.92000 +0.16	17.52	16.62	17.38	1,128,286
04 Nov 25	16.76000 -0.74	17.50	16.66	17.00	839,825
03 Nov 25	17.50000 +0.68	17.54	16.56	16.90	1,522,866
31 Oct 25	16.82000 +0.30	17.12	16.56	16.90	1,833,255
30 Oct 25	16.52000 +0.22	16.62	16.08	16.30	740,661
29 Oct 25	16.30000 +0.12	16.34	16.10	16.10	966,976
28 Oct 25	16.18000 -0.12	17.40	16.10	16.10	939,976
27 Oct 25	16.30000 -0.20	16.50	16.10	16.34	1,294,874
24 Oct 25	16.50000 -0.30	16.86	16.30	16.86	1,413,062
23 Oct 25	16.80000 -0.22	17.28	16.68	17.00	1,665,284
22 Oct 25	17.02000 +0.86	17.38	16.00	16.00	3,405,818
21 Oct 25	16.16000 +1.22	16.88	15.30	15.30	7,051,101
20 Oct 25	14.94000 +0.24	15.28	14.70	14.80	975,389
17 Oct 25	14.70000 -0.30	14.98	14.66	14.86	1,575,971
16 Oct 25	15.00000 -0.24	15.30	14.91	15.26	1,923,254
15 Oct 25	15.24000 +0.14	15.30	14.93	15.30	2,990,001
14 Oct 25	15.10000 -0.36	15.94	15.00	15.48	1,840,638
13 Oct 25	15.46000 +0.04	15.84	15.42	15.44	982,002
10 Oct 25	15.42000 -0.08	15.60	15.40	15.50	1,256,498
09 Oct 25	15.50000 -0.10	15.78	15.40	15.58	2,210,811
08 Oct 25	15.60000 -0.10	16.10	15.48	16.10	4,499,536
07 Oct 25	15.70000 -0.12	16.00	15.54	15.82	1,619,799
06 Oct 25	15.82000 -0.50	16.50	15.81	16.50	1,537,373
03 Oct 25	16.32000 +0.24	16.40	15.52	15.52	788,596
02 Oct 25	16.08000 -0.12	16.36	16.02	16.06	968,051
01 Oct 25	16.20000 -0.04	16.40	15.96	16.40	1,515,273
30 Sep 25	16.24000 +0.54	16.30	15.57	15.62	1,805,594
29 Sep 25	15.70000 -0.38	16.18	15.70	16.10	2,932,483
26 Sep 25	16.08000 +0.12	16.42	15.88	15.98	1,795,352
25 Sep 25	15.96000 +0.08	16.28	15.80	16.20	1,078,281
24 Sep 25	15.88000 +0.16	16.09	15.66	15.76	806,244
23 Sep 25	15.72000 -0.18	15.90	15.60	15.90	2,521,135
22 Sep 25	15.90000 -0.22	16.78	15.72	16.78	6,233,362
19 Sep 25	16.12000 -0.02	16.80	16.02	16.80	5,404,711
18 Sep 25	16.14000 -0.22	16.81	16.06	16.46	2,340,449
17 Sep 25	16.36000 -0.36	17.24	16.24	16.94	3,359,323
16 Sep 25	16.72000 -0.50	17.50	16.52	17.40	2,279,511
15 Sep 25	17.22000 +0.46	17.50	16.29	16.64	4,738,074
12 Sep 25	16.76000 +0.18	16.78	16.20	16.60	2,939,156
11 Sep 25	16.58000 -0.60	17.42	16.24	17.40	3,262,753
10 Sep 25	17.18000 +0.38	17.40	16.91	17.10	5,491,271
09 Sep 25	16.80000 -1.40	18.24	16.20	18.20	22,223,420
08 Sep 25	18.20000 +0.10	18.66	18.10	18.24	428,981
05 Sep 25	18.10000 -0.40	18.82	18.10	18.60	834,795
04 Sep 25	18.50000 +0.12	18.58	18.20	18.30	602,715
03 Sep 25	18.38000 -0.12	18.70	18.00	18.70	1,176,096
02 Sep 25	18.50000 -0.36	18.98	18.00	18.64	2,454,433
01 Sep 25	18.86000 -0.14	19.48	18.70	18.74	1,427,137
29 Aug 25	19.00000 +0.02	19.00	18.74	19.00	1,432,636
28 Aug 25	18.98000 +0.04	19.10	18.64	18.64	1,053,660
27 Aug 25	18.94000 -0.24	19.42	18.76	19.24	1,267,544
26 Aug 25	19.18000 +0.02	19.50	18.77	19.50	897,847
22 Aug 25	19.16000 -0.04	19.38	18.87	19.10	385,588
21 Aug 25	19.20000 +0.00	19.20	18.80	19.00	402,562
20 Aug 25	19.20000 +0.06	19.20	18.79	19.16	577,749
19 Aug 25	19.14000 +0.04	19.20	18.64	18.64	484,451
18 Aug 25	19.10000 +0.26	19.20	18.76	19.00	957,612
15 Aug 25	18.84000 -0.26	19.20	18.80	19.20	623,340
14 Aug 25	19.10000 -0.30	20.65	18.92	19.50	783,473
13 Aug 25	19.40000 -0.14	20.80	19.34	20.80	1,123,729
12 Aug 25	19.54000 -0.06	20.25	19.36	19.54	537,960
11 Aug 25	19.60000 +0.00	20.45	19.28	19.28	412,249
08 Aug 25	19.60000 -0.14	20.20	19.60	20.20	388,115
07 Aug 25	19.74000 -0.02	20.20	19.60	19.84	808,244
06 Aug 25	19.76000 -0.14	20.20	19.42	19.96	1,145,754
05 Aug 25	19.90000 -0.15	20.20	19.80	20.10	759,516
04 Aug 25	20.05000 -0.25	20.60	19.80	19.80	1,181,165
01 Aug 25	20.30000 -0.30	20.80	20.00	20.80	1,454,591
31 Jul 25	20.60000 +0.30	20.70	19.74	20.30	1,043,069
30 Jul 25	20.30000 +0.25	20.55	19.96	19.98	1,079,315
29 Jul 25	20.05000 -0.50	21.75	19.74	20.55	1,368,500
28 Jul 25	20.55000 +0.25	21.35	19.62	20.25	2,371,101
25 Jul 25	20.30000 +0.30	20.50	19.59	20.15	751,131
24 Jul 25	20.00000 -0.05	20.15	19.63	20.15	883,427
23 Jul 25	20.05000 +0.29	20.40	19.60	19.96	1,340,630
22 Jul 25	19.76000 +0.50	20.00	19.02	19.54	709,155
21 Jul 25	19.26000 +0.20	19.88	18.98	19.00	1,520,517
18 Jul 25	19.06000 +0.04	19.98	19.06	19.36	444,255
17 Jul 25	19.02000 -0.64	20.55	18.92	19.00	1,980,020
16 Jul 25	19.66000 +0.20	20.30	19.27	19.94	728,093
15 Jul 25	19.46000 -0.06	20.65	19.30	19.80	1,115,774
14 Jul 25	19.52000 -0.53	20.20	19.38	19.66	954,995
11 Jul 25	20.05000 -0.30	20.20	19.66	19.66	491,799
10 Jul 25	20.35000 +0.39	20.65	19.97	20.35	829,130
09 Jul 25	19.96000 -0.04	20.40	19.70	20.40	992,778
08 Jul 25	20.00000 +0.34	20.06	19.44	19.50	796,639
07 Jul 25	19.66000 +0.30	19.98	19.18	19.40	2,093,636
04 Jul 25	19.36000 -0.34	19.98	19.04	19.44	615,924
03 Jul 25	19.70000 +0.40	19.95	19.00	19.72	1,578,919
02 Jul 25	19.30000 -0.16	19.64	19.00	19.02	1,544,529
01 Jul 25	19.46000 -0.16	20.25	19.18	19.70	1,020,893
30 Jun 25	19.62000 -0.38	20.50	19.30	20.50	986,654
27 Jun 25	20.00000 -0.05	20.55	19.32	20.30	348,930
26 Jun 25	20.05000 +0.69	20.25	19.66	19.86	930,520
25 Jun 25	19.36000 -0.60	19.94	19.24	19.36	1,206,538
24 Jun 25	19.96000 +1.16	20.58	18.44	18.90	4,587,298
23 Jun 25	18.80000 -1.40	21.00	18.50	21.00	4,740,970
20 Jun 25	20.20000 +0.68	20.95	19.36	19.80	2,114,293
19 Jun 25	19.52000 -0.58	20.20	19.34	19.90	2,023,693
18 Jun 25	20.10000 -0.35	21.00	19.86	21.00	1,778,784
17 Jun 25	20.45000 +0.99	21.05	19.50	19.50	1,766,641
16 Jun 25	19.46000 -0.32	20.60	19.29	19.80	3,015,813
13 Jun 25	19.78000 -1.97	21.95	19.39	21.95	4,985,656
12 Jun 25	21.75000 +1.00	21.77	20.05	20.30	3,572,599
11 Jun 25	20.75000 -0.30	21.65	20.70	21.00	596,197
10 Jun 25	21.05000 -0.70	21.75	20.95	21.75	2,454,864
09 Jun 25	21.75000 +0.05	21.75	21.05	21.75	1,628,972
06 Jun 25	21.70000 +0.05	21.80	21.35	21.65	1,326,631
05 Jun 25	21.65000 +0.65	21.80	20.40	20.95	3,466,398
04 Jun 25	21.00000 +0.50	21.30	19.94	20.55	4,414,895
03 Jun 25	20.50000 +0.10	20.65	20.05	20.55	1,094,790
02 Jun 25	20.40000 +0.60	20.60	19.37	19.70	5,399,715
30 May 25	19.80000 +0.40	20.00	18.99	19.20	4,617,478
29 May 25	19.40000 +0.22	19.50	18.66	19.02	1,295,737
28 May 25	19.18000 +0.38	19.24	17.76	18.92	5,298,651
27 May 25	18.80000 +0.70	18.92	17.50	18.00	1,020,272
23 May 25	18.10000 -0.38	18.68	17.84	18.20	1,461,743
22 May 25	18.48000 -0.16	18.70	17.82	18.06	1,937,406
21 May 25	18.64000 +0.74	18.80	17.83	18.00	2,440,411
20 May 25	17.90000 +0.06	18.26	17.08	17.44	1,053,575
19 May 25	17.84000 -0.28	18.22	17.64	17.92	2,046,181
16 May 25	18.12000 +0.24	18.30	17.62	18.18	1,189,991
15 May 25	17.88000 +0.18	18.18	16.92	17.80	1,170,841
14 May 25	17.70000 -0.68	18.18	16.30	17.48	6,391,039
13 May 25	18.38000 +0.38	18.80	17.94	18.80	4,631,185
12 May 25	18.00000 -0.20	18.89	17.98	18.14	4,182,990
09 May 25	18.20000 +0.68	18.30	17.14	17.80	1,899,186
08 May 25	17.52000 +0.04	18.00	16.88	17.98	7,175,225
07 May 25	17.48000 +0.78	18.19	17.14	17.90	6,332,640
06 May 25	16.70000 -0.40	17.30	16.60	17.10	2,491,807
02 May 25	17.10000 -0.22	17.60	16.88	17.34	5,917,305
01 May 25	17.32000 +0.32	18.03	16.84	16.96	1,706,866
30 Apr 25	17.00000 -0.74	17.74	17.00	17.74	2,137,999
29 Apr 25	17.74000 -0.12	18.62	17.45	17.86	1,952,118
28 Apr 25	17.86000 -0.52	18.68	17.45	18.68	779,165
25 Apr 25	18.38000 +0.34	18.64	18.12	18.30	2,160,642
24 Apr 25	18.04000 +0.24	18.53	17.00	17.00	271,158
23 Apr 25	17.80000 +0.48	18.40	17.46	17.46	1,461,114
22 Apr 25	17.32000 -0.40	18.20	16.97	18.00	1,747,056
17 Apr 25	17.72000 +0.04	18.00	16.19	17.20	2,490,143
16 Apr 25	17.68000 +0.42	17.76	16.42	17.32	1,018,950
15 Apr 25	17.26000 +0.14	17.66	16.40	16.40	517,492
14 Apr 25	17.12000 +0.92	17.30	15.78	16.52	1,772,863
11 Apr 25	16.20000 +0.30	16.92	15.68	16.00	3,622,999
10 Apr 25	15.90000 +0.10	17.49	15.66	16.58	4,905,049
09 Apr 25	15.80000 -0.14	16.16	15.08	15.18	5,511,684
08 Apr 25	15.94000 +0.78	16.28	15.04	15.50	4,737,317
07 Apr 25	15.16000 -0.46	15.90	14.44	14.92	7,412,789
04 Apr 25	15.62000 -1.20	16.64	14.56	16.50	10,657,727
03 Apr 25	16.82000 -1.40	18.20	16.64	17.80	4,063,516
02 Apr 25	18.22000 +0.18	18.34	17.50	17.50	475,383
01 Apr 25	18.04000 -0.21	18.50	17.50	17.50	787,079
31 Mar 25	18.25000 -0.50	19.40	17.95	18.55	2,015,385
28 Mar 25	18.75000 -0.05	19.11	18.25	18.60	1,202,692
27 Mar 25	18.80000 +0.30	18.85	18.40	18.65	748,136
26 Mar 25	18.50000 -0.10	18.78	18.00	18.00	1,097,276
25 Mar 25	18.60000 +0.00	18.85	18.30	18.45	847,396
24 Mar 25	18.60000 +0.45	18.75	18.00	18.20	1,500,653
21 Mar 25	18.15000 -0.45	18.90	18.15	18.50	6,853,495
20 Mar 25	18.60000 +0.20	18.75	18.13	18.40	2,061,885
19 Mar 25	18.40000 +0.10	19.25	18.35	18.50	2,889,976
18 Mar 25	18.30000 -0.15	18.66	18.05	18.55	2,925,714
17 Mar 25	18.45000 +0.65	18.70	17.60	18.00	3,117,523
14 Mar 25	17.80000 +0.10	18.00	17.29	18.00	1,543,816
13 Mar 25	17.70000 +1.30	17.81	16.60	16.60	2,350,724
12 Mar 25	16.40000 +0.20	17.30	16.25	17.30	607,286
11 Mar 25	16.20000 -0.30	16.75	16.20	16.40	830,126
10 Mar 25	16.50000 -0.30	16.90	16.30	16.80	1,900,767
07 Mar 25	16.80000 -0.15	17.30	16.40	16.90	2,983,501
06 Mar 25	16.95000 -0.55	17.80	16.28	17.50	2,985,573
05 Mar 25	17.50000 -0.35	18.25	17.50	17.50	1,663,024
04 Mar 25	17.85000 -0.15	18.35	17.50	17.50	4,292,408
03 Mar 25	18.00000 +0.15	18.25	17.50	17.85	2,412,669
28 Feb 25	17.85000 +0.00	18.10	17.60	17.80	1,636,631
27 Feb 25	17.85000 -0.75	18.55	17.80	18.05	1,595,856
26 Feb 25	18.60000 +0.15	18.95	18.00	18.25	1,397,149
25 Feb 25	18.45000 -0.10	18.75	18.25	18.40	1,598,210
24 Feb 25	18.55000 -0.10	18.85	18.40	18.60	910,296
21 Feb 25	18.65000 -0.10	19.15	18.00	18.00	1,074,039
20 Feb 25	18.75000 +0.00	18.95	18.60	18.80	410,339
19 Feb 25	18.75000 -0.05	18.80	18.40	18.80	641,308
18 Feb 25	18.80000 +0.20	18.95	18.40	18.50	1,030,927
17 Feb 25	18.60000 +0.45	18.65	18.00	18.00	944,675
14 Feb 25	18.15000 -0.25	18.65	17.95	18.30	3,603,965
13 Feb 25	18.40000 -0.60	19.20	18.35	19.00	4,215,625
12 Feb 25	19.00000 +0.05	19.45	18.95	18.95	2,879,311
11 Feb 25	18.95000 -0.35	19.40	18.60	19.20	3,344,466
10 Feb 25	19.30000 +0.95	19.64	17.90	18.35	7,024,914
07 Feb 25	18.35000 +0.25	18.75	18.00	18.10	5,092,396
06 Feb 25	18.10000 +0.60	18.15	17.15	17.35	3,036,288
05 Feb 25	17.50000 +0.15	17.60	17.05	17.60	1,242,401
04 Feb 25	17.35000 +0.15	17.45	16.70	16.90	1,343,169
03 Feb 25	17.20000 +0.05	17.40	16.80	17.20	1,123,265
31 Jan 25	17.15000 -0.50	19.00	16.65	17.60	4,252,783
30 Jan 25	17.65000 -0.60	18.65	17.56	18.45	1,572,974
29 Jan 25	18.25000 -0.30	19.16	17.95	18.50	3,597,022
28 Jan 25	18.55000 +0.90	18.92	17.60	17.70	6,750,514
27 Jan 25	17.65000 +0.05	17.75	17.30	17.75	3,257,392
24 Jan 25	17.60000 +0.10	17.80	17.05	17.50	5,268,915
23 Jan 25	17.50000 +1.90	17.82	15.59	15.70	19,876,676
22 Jan 25	15.60000 +0.75	15.60	14.75	15.50	33,402,540
21 Jan 25	14.85000 -0.05	15.35	14.85	15.25	2,263,394
20 Jan 25	14.90000 -0.10	15.45	14.70	14.75	2,051,146
17 Jan 25	15.00000 +0.00	15.30	14.85	15.00	1,681,755
16 Jan 25	15.00000 +0.05	15.10	14.70	14.70	2,477,853
15 Jan 25	14.95000 +0.00	15.00	14.70	14.90	2,225,589
14 Jan 25	14.95000 +0.00	15.10	14.85	15.10	1,581,908
13 Jan 25	14.95000 -0.10	15.20	14.80	14.95	4,786,196
10 Jan 25	15.05000 +0.00	15.90	14.89	15.85	4,171,972
09 Jan 25	15.05000 +0.10	15.45	14.55	14.75	3,478,710
08 Jan 25	14.95000 -0.65	15.60	14.88	15.60	4,913,310
07 Jan 25	15.60000 -0.15	15.75	15.50	15.75	1,895,802
06 Jan 25	15.75000 +0.40	15.80	15.35	15.50	7,765,770
03 Jan 25	15.35000 -0.15	15.90	15.30	15.50	2,287,158
02 Jan 25	15.50000 +0.40	15.99	15.10	15.10	3,050,283
31 Dec 24	15.10000 -0.35	15.45	15.10	15.20	543,368
30 Dec 24	15.45000 +0.05	16.00	15.22	15.40	1,035,166
27 Dec 24	15.40000 -0.45	15.85	15.13	15.75	678,965
24 Dec 24	15.85000 +0.35	15.91	15.15	15.55	1,437,023
23 Dec 24	15.50000 +0.25	15.75	15.10	15.25	2,307,260
20 Dec 24	15.25000 +0.20	15.35	14.30	15.05	7,574,491
19 Dec 24	15.05000 -0.35	15.40	14.90	15.40	2,117,327
18 Dec 24	15.40000 -0.40	15.90	15.40	15.70	1,391,322
17 Dec 24	15.80000 +0.60	16.58	15.25	15.60	9,526,197
16 Dec 24	15.20000 -0.20	15.49	15.10	15.40	1,396,665
13 Dec 24	15.40000 +0.10	15.50	14.97	15.40	3,749,544
12 Dec 24	15.30000 -0.20	15.70	15.20	15.55	2,673,790
11 Dec 24	15.50000 +0.10	16.35	15.25	15.55	4,449,849
10 Dec 24	15.40000 -0.80	16.90	15.25	16.90	5,340,691
09 Dec 24	16.20000 +0.10	16.85	15.90	15.90	489,691
06 Dec 24	16.10000 +0.20	17.00	15.75	17.00	1,168,598
05 Dec 24	15.90000 -0.05	16.35	15.55	16.05	1,145,752
04 Dec 24	15.95000 +0.20	16.85	15.54	16.00	1,908,974
03 Dec 24	15.75000 -0.25	16.50	15.75	16.00	5,690,250
02 Dec 24	16.00000 +0.05	16.30	15.60	15.95	1,810,717
29 Nov 24	15.95000 -0.30	16.49	15.51	16.00	11,100,028
28 Nov 24	16.25000 -0.10	16.57	16.00	16.55	1,579,697
27 Nov 24	16.35000 -0.35	17.45	16.25	16.60	2,402,557
26 Nov 24	16.70000 -0.20	16.84	16.60	16.70	734,027
25 Nov 24	16.90000 +0.10	16.95	16.65	16.65	745,006
22 Nov 24	16.80000 +0.00	17.00	16.65	16.80	1,095,644
21 Nov 24	16.80000 -0.25	17.55	16.70	17.10	1,215,453
20 Nov 24	17.05000 -0.15	18.55	16.80	17.10	2,052,181
19 Nov 24	17.20000 -0.35	17.60	17.10	17.40	1,289,924
18 Nov 24	17.55000 +0.05	17.70	17.20	17.50	421,855
15 Nov 24	17.50000 +0.10	17.75	17.30	17.50	871,306
14 Nov 24	17.40000 +0.00	18.70	17.20	17.20	1,200,379
13 Nov 24	17.40000 +0.00	18.15	17.40	17.60	1,714,741
12 Nov 24	17.40000 -0.10	17.65	17.25	17.55	1,306,756
11 Nov 24	17.50000 -0.20	18.35	17.45	17.70	2,352,300
08 Nov 24	17.70000 -0.15	18.15	17.70	18.00	910,679
07 Nov 24	17.85000 -0.05	18.45	17.65	17.65	1,216,435
06 Nov 24	17.90000 +0.20	18.42	17.60	17.70	1,030,122
05 Nov 24	17.70000 +0.20	18.35	17.40	17.75	1,008,366
04 Nov 24	17.50000 -0.15	18.26	17.30	17.90	1,182,027
01 Nov 24	17.65000 +0.35	17.70	17.10	17.30	1,925,680
31 Oct 24	17.30000 -0.35	18.20	17.00	18.00	3,758,063
30 Oct 24	17.65000 -0.40	18.10	17.54	18.05	2,724,257
29 Oct 24	18.05000 -0.20	18.70	18.05	18.45	2,390,367
28 Oct 24	18.25000 -0.20	20.01	18.15	19.00	5,949,413
25 Oct 24	18.45000 +0.85	18.95	17.50	17.75	4,332,876
24 Oct 24	17.60000 -0.65	18.40	17.60	18.30	2,754,935
23 Oct 24	18.25000 -0.45	18.95	18.15	18.25	1,350,279
22 Oct 24	18.70000 -0.30	18.80	18.15	18.55	1,741,362
21 Oct 24	19.00000 -0.50	19.70	19.00	19.70	2,031,937
18 Oct 24	19.50000 +0.90	19.50	18.70	18.90	2,880,371
17 Oct 24	18.60000 -0.45	19.27	18.55	18.95	4,432,155
16 Oct 24	19.05000 +1.15	19.25	17.75	17.95	10,013,607
15 Oct 24	17.90000 +1.25	18.00	16.60	17.40	8,205,432
14 Oct 24	16.65000 -0.25	17.28	16.60	17.20	3,224,657
11 Oct 24	16.90000 +0.10	17.10	16.50	16.70	4,497,663
10 Oct 24	16.80000 +1.25	17.05	16.00	16.20	10,752,643
09 Oct 24	15.55000 +0.20	15.85	15.00	15.00	1,974,055
08 Oct 24	15.35000 -0.15	15.85	15.16	15.60	1,464,632
07 Oct 24	15.50000 +0.00	15.73	15.10	15.50	4,461,893
04 Oct 24	15.50000 +0.50	15.60	14.87	15.00	9,450,577
03 Oct 24	15.00000 +0.05	15.20	14.75	15.15	8,588,703
02 Oct 24	14.95000 +0.15	15.10	14.55	14.90	15,227,817
01 Oct 24	14.80000 -0.45	15.75	14.15	15.50	29,450,092
30 Sep 24	15.25000 -0.65	16.85	14.80	16.00	26,792,972
27 Sep 24	15.90000 -0.40	16.50	15.90	16.05	14,325,866
26 Sep 24	16.30000 -0.20	16.90	16.05	16.15	1,056,826
25 Sep 24	16.50000 -0.30	17.45	16.05	16.05	1,893,458
24 Sep 24	16.80000 -0.15	17.50	16.75	16.95	2,579,072
23 Sep 24	16.95000 +0.55	17.50	16.10	17.50	1,776,518
20 Sep 24	16.40000 -0.25	17.25	16.30	16.30	2,373,266
19 Sep 24	16.65000 +0.20	16.70	16.39	16.55	878,742
18 Sep 24	16.45000 -0.35	17.20	16.45	16.60	1,806,678
17 Sep 24	16.80000 -0.10	17.35	16.60	17.10	2,261,215
16 Sep 24	16.90000 -0.40	17.85	16.50	17.00	1,475,446
13 Sep 24	17.30000 +0.10	17.83	16.50	16.50	2,666,098
12 Sep 24	17.20000 +1.70	17.20	16.00	16.00	4,617,489
11 Sep 24	15.50000 -0.10	15.90	15.50	15.50	944,090
10 Sep 24	15.60000 -0.20	16.05	15.50	15.50	1,026,916
09 Sep 24	15.80000 -0.15	16.25	15.50	15.95	3,199,444
06 Sep 24	15.95000 -0.35	17.50	15.78	17.50	2,957,597
05 Sep 24	16.30000 -0.30	17.50	16.10	16.60	3,772,978
04 Sep 24	16.60000 -0.10	17.10	15.09	16.60	7,915,891
03 Sep 24	16.70000 -0.35	17.25	16.40	17.00	1,908,045
02 Sep 24	17.05000 +0.00	17.85	16.75	17.10	1,301,161
30 Aug 24	17.05000 -0.10	17.50	17.00	17.40	1,498,856
29 Aug 24	17.15000 -0.05	17.50	17.15	17.50	392,004
28 Aug 24	17.20000 -0.80	18.50	17.00	18.50	2,335,420
27 Aug 24	18.00000 +0.70	18.40	17.05	17.30	3,145,708
23 Aug 24	17.30000 -0.25	17.55	16.70	17.05	1,264,997
22 Aug 24	17.55000 +0.80	17.91	16.65	17.00	3,087,296
21 Aug 24	16.75000 -0.10	17.15	16.75	16.90	1,117,008
20 Aug 24	16.85000 -0.30	17.10	16.70	16.80	1,073,186
19 Aug 24	17.15000 +0.10	17.30	16.87	17.05	1,240,717
16 Aug 24	17.05000 -0.05	17.35	16.80	17.10	1,063,772
15 Aug 24	17.10000 +0.15	17.30	16.50	16.55	690,526
14 Aug 24	16.95000 -0.35	17.30	16.95	17.25	738,066
13 Aug 24	17.30000 -0.30	17.95	16.90	17.95	1,233,273
12 Aug 24	17.60000 +0.50	17.85	16.90	17.20	1,293,948
09 Aug 24	17.10000 -0.05	17.84	17.10	17.15	1,396,231
08 Aug 24	17.15000 -0.45	17.80	16.61	17.05	1,618,402
07 Aug 24	17.60000 +0.15	17.73	17.37	17.45	694,318
06 Aug 24	17.45000 -0.35	18.45	17.05	18.45	1,222,774
05 Aug 24	17.80000 -0.05	18.95	16.44	17.55	4,179,401
02 Aug 24	17.85000 -1.15	19.75	17.71	19.05	4,629,484
01 Aug 24	19.00000 +2.00	20.90	18.25	18.45	15,299,984
31 Jul 24	17.00000 +0.35	17.20	16.40	16.40	289,964
30 Jul 24	16.65000 -0.70	17.60	16.65	17.40	953,292
29 Jul 24	17.35000 +0.00	17.95	17.10	17.35	854,477
26 Jul 24	17.35000 +0.50	17.92	16.80	16.85	2,553,807
25 Jul 24	16.85000 +1.05	16.85	15.57	15.80	3,864,031
24 Jul 24	15.80000 -0.45	16.40	15.68	16.20	2,748,633
23 Jul 24	16.25000 -0.35	16.95	16.16	16.70	1,034,520
22 Jul 24	16.60000 -0.60	17.18	16.53	17.00	2,362,809
19 Jul 24	17.20000 -0.55	18.55	17.10	17.85	907,601
18 Jul 24	17.75000 -0.20	18.50	17.75	18.50	849,671
17 Jul 24	17.95000 +0.25	18.15	17.70	17.70	1,052,920
16 Jul 24	17.70000 +0.55	17.80	17.10	17.20	1,577,112
15 Jul 24	17.15000 -0.20	17.65	17.10	17.45	1,284,432
12 Jul 24	17.35000 -0.05	17.60	17.15	17.60	1,845,875
11 Jul 24	17.40000 +0.75	17.40	16.40	16.65	2,835,354
10 Jul 24	16.65000 +0.10	17.00	16.45	16.50	1,450,222
09 Jul 24	16.55000 +0.20	16.70	16.40	16.70	2,212,649
08 Jul 24	16.35000 -0.65	17.25	16.35	17.05	4,216,349
05 Jul 24	17.00000 +0.15	17.25	16.85	16.90	1,271,656
04 Jul 24	16.85000 -0.35	17.30	16.80	17.00	2,564,005
03 Jul 24	17.20000 +0.05	17.55	17.05	17.10	1,302,870
02 Jul 24	17.15000 -0.05	17.40	17.10	17.20	1,562,143
01 Jul 24	17.20000 +0.20	18.45	16.60	17.35	3,229,215
28 Jun 24	17.00000 -3.00	18.00	17.00	17.70	25,862,204
27 Jun 24	20.00000 +0.70	20.48	19.45	19.75	1,846,472
26 Jun 24	19.30000 -0.55	20.66	19.30	19.75	2,861,943
25 Jun 24	19.85000 +0.85	20.10	18.85	18.95	1,545,621
24 Jun 24	19.00000 -0.20	19.25	18.73	18.75	828,649
21 Jun 24	19.20000 +0.45	19.20	18.00	18.00	1,498,737
20 Jun 24	18.75000 +0.05	18.85	18.10	18.60	2,875,478
19 Jun 24	18.70000 +0.25	18.95	18.24	18.40	522,391
18 Jun 24	18.45000 +0.35	18.50	17.75	18.40	1,173,728
17 Jun 24	18.10000 -0.50	18.65	17.34	18.50	4,837,135
14 Jun 24	18.60000 +0.35	18.60	18.00	18.00	830,578
13 Jun 24	18.25000 -0.55	19.15	18.00	18.70	1,395,847
12 Jun 24	18.80000 +0.00	19.45	18.55	19.00	421,466
11 Jun 24	18.80000 +0.05	19.85	18.65	19.20	768,850
10 Jun 24	18.75000 +0.55	20.40	18.55	19.40	1,851,418
07 Jun 24	18.20000 -0.05	18.80	17.65	18.30	1,073,094
06 Jun 24	18.25000 +0.05	18.77	17.25	18.20	3,356,270
05 Jun 24	18.20000 -0.30	18.65	18.10	18.25	1,673,718
04 Jun 24	18.50000 -0.65	19.35	18.10	19.00	2,097,429
03 Jun 24	19.15000 -0.65	20.10	19.05	19.70	942,872
31 May 24	19.80000 -0.20	20.10	19.65	19.95	960,566
30 May 24	20.00000 -0.10	20.80	19.90	20.00	1,174,718
29 May 24	20.10000 +0.70	20.60	19.29	19.35	1,876,838
28 May 24	19.40000 +0.60	20.00	18.80	18.80	689,568
24 May 24	18.80000 -0.40	19.95	18.69	19.00	1,362,152
23 May 24	19.20000 -0.25	20.10	18.33	19.45	3,837,377
22 May 24	19.45000 -0.65	20.80	19.45	20.00	1,186,985
21 May 24	20.10000 -0.30	21.00	19.80	20.30	741,367
20 May 24	20.40000 +1.70	20.90	18.28	18.70	3,908,144
17 May 24	18.70000 -0.80	19.75	18.23	19.55	7,244,995
16 May 24	19.50000 -1.20	20.90	19.50	20.20	1,833,609
15 May 24	20.70000 +0.20	20.80	20.10	20.10	853,566
14 May 24	20.50000 -0.50	21.00	20.11	20.80	1,693,422
13 May 24	21.00000 -0.30	21.90	20.20	21.30	2,373,665
10 May 24	21.30000 +0.70	21.90	20.30	21.00	3,373,130
09 May 24	20.60000 -0.50	21.40	20.06	21.40	2,612,326
08 May 24	21.10000 -0.50	22.00	20.90	21.60	842,643
07 May 24	21.60000 +0.50	21.90	21.00	21.10	840,061
03 May 24	21.10000 -0.40	22.00	21.02	21.50	730,720
02 May 24	21.50000 -0.30	22.17	21.00	22.00	2,732,925
01 May 24	21.80000 +0.00	21.90	21.20	21.80	900,416
30 Apr 24	21.80000 -0.30	22.91	21.13	22.00	2,176,716
29 Apr 24	22.10000 -0.30	23.20	22.03	23.20	1,132,304
26 Apr 24	22.40000 -0.60	23.30	22.21	22.60	1,350,590
25 Apr 24	23.00000 -0.10	23.30	22.20	22.90	873,296
24 Apr 24	23.10000 -0.20	24.40	22.90	23.80	756,944
23 Apr 24	23.30000 -0.80	24.40	23.30	24.00	2,156,161
22 Apr 24	24.10000 +0.10	24.50	23.40	23.40	1,376,367
19 Apr 24	24.00000 -0.60	24.50	23.50	24.40	3,381,842
18 Apr 24	24.60000 +1.20	24.60	22.60	23.10	5,474,097
17 Apr 24	23.40000 +1.40	23.40	22.00	22.00	2,777,163
16 Apr 24	22.00000 -0.60	22.78	21.42	22.10	4,068,232
15 Apr 24	22.60000 -0.20	23.00	22.50	22.80	605,225
12 Apr 24	22.80000 +0.10	23.00	22.76	23.00	2,931,426
11 Apr 24	22.70000 +0.00	22.80	22.20	22.80	998,621
10 Apr 24	22.70000 +0.70	23.00	21.86	22.00	1,806,928
09 Apr 24	22.00000 +0.00	22.22	21.29	22.20	1,596,687
08 Apr 24	22.00000 -0.60	22.50	21.60	22.50	1,289,045
05 Apr 24	22.60000 +0.20	23.00	21.60	21.60	3,424,331
04 Apr 24	22.40000 +2.75	22.40	20.10	20.10	6,360,160
03 Apr 24	19.65000 -0.95	20.90	19.65	20.80	753,677
02 Apr 24	20.60000 +0.90	20.80	19.80	19.90	1,833,672
28 Mar 24	19.70000 +0.20	19.70	18.75	19.05	1,347,495
27 Mar 24	19.50000 -1.00	20.40	19.50	19.95	1,264,474
26 Mar 24	20.50000 +1.40	20.50	19.10	19.15	1,039,481
25 Mar 24	19.10000 -1.20	20.30	19.10	19.60	1,505,572
22 Mar 24	20.30000 -0.10	20.80	19.65	20.80	1,408,437
21 Mar 24	20.40000 -0.90	21.30	20.30	20.90	858,612
20 Mar 24	21.30000 -0.10	21.50	20.48	21.50	1,280,547
19 Mar 24	21.40000 +1.40	21.40	19.70	20.30	3,787,513
18 Mar 24	20.00000 -1.50	21.32	19.83	21.00	5,803,745
15 Mar 24	21.50000 +1.80	21.50	19.25	19.85	7,908,459
14 Mar 24	19.70000 +0.35	19.85	19.40	19.55	2,241,026
13 Mar 24	19.35000 +0.10	19.75	19.00	19.25	2,487,650
12 Mar 24	19.25000 +0.55	19.35	18.05	18.25	1,876,977
11 Mar 24	18.70000 +1.15	18.70	17.60	17.60	3,753,265
08 Mar 24	17.55000 -0.40	17.95	17.05	17.50	778,414
07 Mar 24	17.95000 +0.05	18.00	17.55	17.90	1,481,887
06 Mar 24	17.90000 +0.15	17.95	17.29	17.60	592,514
05 Mar 24	17.75000 +0.15	17.80	17.12	17.60	1,478,651
04 Mar 24	17.60000 +0.35	17.70	17.05	17.25	2,778,787
01 Mar 24	17.25000 +0.45	17.25	16.80	17.00	737,362
29 Feb 24	16.80000 -0.70	17.60	16.80	17.00	727,320
28 Feb 24	17.50000 +0.70	17.88	16.80	17.00	5,193,912
27 Feb 24	16.80000 +0.95	16.90	15.91	15.95	1,765,251
26 Feb 24	15.85000 +0.25	16.00	15.25	15.60	1,679,002
23 Feb 24	15.60000 -0.30	16.00	15.50	16.00	1,626,181
22 Feb 24	15.90000 -0.45	16.80	15.62	16.30	1,351,377
21 Feb 24	16.35000 -1.20	17.95	16.05	17.15	2,199,866
20 Feb 24	17.55000 -0.05	18.00	17.35	18.00	3,652,272
19 Feb 24	17.60000 -0.20	17.85	17.30	17.80	964,368
16 Feb 24	17.80000 +0.55	17.80	16.80	17.20	5,980,988
15 Feb 24	17.25000 +0.20	17.45	16.85	17.15	1,285,525
14 Feb 24	17.05000 +0.45	17.10	16.65	16.65	947,564
13 Feb 24	16.60000 -0.50	17.15	16.60	16.90	567,659
12 Feb 24	17.10000 -0.25	17.55	16.97	17.50	1,609,710
09 Feb 24	17.35000 -0.20	17.60	17.30	17.60	1,839,124
08 Feb 24	17.55000 +0.55	17.60	16.90	16.95	1,961,997
07 Feb 24	17.00000 +0.60	17.20	16.13	16.50	2,358,417
06 Feb 24	16.40000 +0.20	16.60	15.95	16.15	2,106,385
05 Feb 24	16.20000 -0.05	16.60	16.05	16.50	1,195,709
02 Feb 24	16.25000 +0.05	16.60	16.12	16.20	1,763,841
01 Feb 24	16.20000 +0.15	16.65	16.00	16.20	1,872,620
31 Jan 24	16.05000 -0.35	16.60	15.82	16.60	2,166,951
30 Jan 24	16.40000 -0.73	16.89	16.30	16.50	2,573,138
29 Jan 24	17.12500 +0.13	17.40	16.70	16.70	997,549
26 Jan 24	17.00000 +0.00	17.10	16.69	16.75	861,076
25 Jan 24	17.00000 +0.20	17.20	16.65	17.00	3,533,416
24 Jan 24	16.80000 -0.20	17.40	16.75	17.00	4,033,570
23 Jan 24	17.00000 +0.80	17.00	16.25	16.50	5,233,151
22 Jan 24	16.20000 +0.25	16.50	15.55	16.00	2,839,147
19 Jan 24	15.95000 -0.05	16.15	15.79	16.00	3,300,281
18 Jan 24	16.00000 +0.15	16.00	15.42	15.85	2,159,737
17 Jan 24	15.85000 +1.70	15.85	14.20	14.25	5,201,289
16 Jan 24	14.15000 +1.75	14.40	13.10	13.35	6,196,873
15 Jan 24	12.40000 -2.85	15.40	12.20	15.25	5,666,303
12 Jan 24	15.25000 +0.23	15.35	14.85	14.95	746,832
11 Jan 24	15.02500 -0.08	15.35	14.84	15.05	1,560,251
10 Jan 24	15.10000 +0.20	15.30	14.85	14.95	2,873,779
09 Jan 24	14.90000 +0.40	15.17	14.40	14.45	3,487,231
08 Jan 24	14.50000 -0.50	15.35	14.50	15.00	1,421,883
05 Jan 24	15.00000 -0.23	15.20	14.83	15.20	875,303
04 Jan 24	15.22500 +0.23	15.40	14.95	15.40	750,505
03 Jan 24	15.00000 -0.20	15.40	14.75	15.25	1,442,062
02 Jan 24	15.20000 +0.70	15.44	14.35	14.35	2,834,334
29 Dec 23	14.50000 +0.20	14.65	14.30	14.45	476,118
28 Dec 23	14.30000 -0.60	15.00	14.30	14.70	1,440,387
27 Dec 23	14.90000 +0.90	15.43	13.95	14.50	6,851,122
22 Dec 23	14.00000 +0.40	14.25	13.70	14.15	356,414
21 Dec 23	13.60000 -0.20	14.15	13.60	14.00	1,151,734
20 Dec 23	13.80000 +0.20	14.25	13.60	13.60	3,687,384
19 Dec 23	13.60000 +0.35	13.60	13.14	13.25	1,563,047
18 Dec 23	13.25000 +0.70	13.44	12.50	12.60	2,532,569
15 Dec 23	12.55000 -0.05	13.00	12.55	12.75	11,161,930
14 Dec 23	12.60000 -0.05	13.00	12.55	12.60	1,175,102
13 Dec 23	12.65000 -0.35	13.00	12.55	13.00	1,010,485
12 Dec 23	13.00000 -0.15	13.15	12.60	13.15	955,927
11 Dec 23	13.15000 +0.15	13.20	12.85	13.20	1,569,510
08 Dec 23	13.00000 +0.20	13.35	12.70	13.20	1,202,884
07 Dec 23	12.80000 -0.10	13.20	12.55	13.20	583,955
06 Dec 23	12.90000 -0.20	13.60	12.87	13.60	1,298,043
05 Dec 23	13.10000 -0.20	13.60	13.10	13.30	944,012
04 Dec 23	13.30000 -0.40	13.70	13.25	13.50	1,658,848
01 Dec 23	13.70000 +0.70	13.70	12.85	13.50	1,363,429
30 Nov 23	13.00000 -0.50	13.70	12.77	13.70	1,566,212
29 Nov 23	13.50000 +0.90	13.70	12.85	13.00	2,292,135
28 Nov 23	12.60000 +0.55	13.00	12.10	12.40	762,884
27 Nov 23	12.05000 -0.10	12.40	11.96	12.20	852,438
24 Nov 23	12.15000 +0.00	12.60	11.88	12.60	1,640,958
23 Nov 23	12.15000 -0.40	12.60	12.15	12.60	927,253
22 Nov 23	12.55000 +0.15	12.70	12.25	12.40	889,136
21 Nov 23	12.40000 +0.20	12.40	11.90	12.10	403,871
20 Nov 23	12.20000 +0.10	12.30	11.98	12.10	395,135
17 Nov 23	12.10000 -0.10	12.40	11.80	12.40	1,794,097
16 Nov 23	12.20000 +0.30	12.66	11.89	11.95	1,442,666
15 Nov 23	11.90000 +0.07	11.95	11.70	11.70	1,266,337
14 Nov 23	11.82500 -0.07	12.10	11.77	12.00	1,761,786
13 Nov 23	11.90000 +0.10	12.20	11.80	11.80	3,040,726
10 Nov 23	11.80000 -0.60	12.55	11.60	12.10	2,017,981
09 Nov 23	12.40000 -0.50	13.50	12.11	13.50	4,347,498
08 Nov 23	12.90000 -0.55	13.75	12.67	13.60	1,367,676
07 Nov 23	13.45000 +0.35	13.70	12.65	13.35	2,969,393
06 Nov 23	13.10000 +0.53	13.45	12.70	12.90	4,063,858
03 Nov 23	12.57500 +0.27	12.70	12.13	12.35	2,858,049
02 Nov 23	12.30000 +0.30	12.40	11.55	12.00	5,524,151
01 Nov 23	12.00000 +1.00	12.20	11.10	11.10	3,691,453
31 Oct 23	11.00000 +0.15	11.00	10.35	10.70	937,252
30 Oct 23	10.85000 +0.35	11.15	10.67	11.15	1,195,269
27 Oct 23	10.50000 -0.10	11.20	10.35	10.80	307,812
26 Oct 23	10.60000 +0.23	10.85	10.35	10.85	378,972
25 Oct 23	10.37500 -0.52	10.70	10.34	10.45	358,991
24 Oct 23	10.90000 +0.00	10.90	10.40	10.90	214,501
23 Oct 23	10.90000 +0.07	11.40	10.52	11.40	1,085,186
20 Oct 23	10.82500 -0.53	11.50	10.60	11.50	587,337
19 Oct 23	11.35000 -0.15	11.45	11.26	11.45	69,459
18 Oct 23	11.50000 -0.35	11.95	11.30	11.95	420,044
17 Oct 23	11.85000 +0.00	12.00	11.25	12.00	1,371,695
16 Oct 23	11.85000 +0.10	11.85	11.20	11.80	577,257
13 Oct 23	11.75000 +0.30	11.75	11.19	11.20	614,289
12 Oct 23	11.45000 +0.30	11.85	11.20	11.45	823,807
11 Oct 23	11.15000 +0.50	11.45	10.70	10.75	1,594,094
10 Oct 23	10.65000 +0.67	10.65	9.80	9.90	750,310
09 Oct 23	9.97500 -0.22	10.35	9.81	10.35	921,311
06 Oct 23	10.20000 +0.40	10.35	9.70	9.70	632,679
05 Oct 23	9.80000 -0.40	10.35	9.72	10.20	367,271
04 Oct 23	10.20000 -0.80	11.00	9.51	11.00	1,864,298
03 Oct 23	11.00000 -0.30	11.30	10.50	11.00	2,018,582
02 Oct 23	11.30000 +0.20	11.78	11.05	11.05	2,753,232
29 Sep 23	11.10000 -0.80	12.00	11.06	11.80	1,799,239
28 Sep 23	11.90000 +0.30	11.95	11.55	11.80	3,245,409
27 Sep 23	11.60000 +0.60	11.80	10.90	11.10	2,365,313
26 Sep 23	11.00000 -0.10	11.15	10.80	10.80	519,316
25 Sep 23	11.10000 +0.03	11.50	10.80	11.10	2,229,354
22 Sep 23	11.07500 +0.35	11.12	10.70	10.70	1,289,594
21 Sep 23	10.72500 +0.13	10.95	10.50	10.90	1,415,328
20 Sep 23	10.60000 +0.38	10.85	10.00	10.40	4,574,315
19 Sep 23	10.22500 +0.03	10.40	9.53	10.10	7,811,184
18 Sep 23	10.20000 +1.20	10.63	8.72	8.72	8,842,129
15 Sep 23	9.00000 +0.20	9.10	8.81	8.90	778,444
14 Sep 23	8.80000 +0.09	8.90	8.56	8.90	734,981
13 Sep 23	8.71000 +0.00	8.90	8.56	8.90	55,255
12 Sep 23	8.71000 +0.00	8.90	8.52	8.74	1,188,168
11 Sep 23	8.71000 +0.00	8.90	8.42	8.88	366,718
08 Sep 23	8.71000 +0.11	8.88	8.30	8.66	2,423,140
07 Sep 23	8.60000 +0.10	8.88	8.32	8.34	456,765
06 Sep 23	8.50000 -0.03	8.88	8.24	8.26	603,854
05 Sep 23	8.53000 -0.37	8.90	8.22	8.90	1,147,811
04 Sep 23	8.90000 +0.15	8.90	8.60	8.60	2,341,480
01 Sep 23	8.75000 +0.59	8.90	8.20	8.20	2,121,258
31 Aug 23	8.16000 +0.12	8.28	7.52	8.20	4,470,098
30 Aug 23	8.04000 +0.12	8.20	7.86	8.04	282,780
29 Aug 23	7.92000 -0.27	8.18	7.84	8.18	913,642
25 Aug 23	8.19000 -0.06	8.26	8.00	8.26	614,617
24 Aug 23	8.25000 -0.11	8.40	8.06	8.40	425,620
23 Aug 23	8.36000 +0.00	8.38	8.06	8.36	535,447
22 Aug 23	8.36000 -0.04	8.40	8.14	8.40	332,356
21 Aug 23	8.40000 +0.11	8.52	8.10	8.30	760,375
18 Aug 23	8.29000 -0.10	8.58	8.08	8.58	342,053
17 Aug 23	8.39000 -0.01	8.58	8.08	8.30	910,696
16 Aug 23	8.40000 +0.01	8.68	8.16	8.40	299,518
15 Aug 23	8.39000 -0.09	8.70	8.10	8.48	293,314
14 Aug 23	8.48000 -0.22	8.70	8.19	8.70	1,836,219
11 Aug 23	8.70000 +0.40	8.70	8.33	8.70	388,867
10 Aug 23	8.30000 +0.25	8.50	8.30	8.38	345,662
09 Aug 23	8.05000 +0.19	8.20	7.83	8.18	204,377
08 Aug 23	7.86000 -0.40	8.60	7.62	8.30	1,170,998
07 Aug 23	8.26000 -0.24	8.70	8.11	8.60	958,795
04 Aug 23	8.50000 -0.10	8.66	8.41	8.50	932,443
03 Aug 23	8.60000 -0.10	8.70	8.26	8.68	891,576
02 Aug 23	8.70000 +0.20	8.70	8.50	8.50	194,539
01 Aug 23	8.50000 +0.05	8.70	8.26	8.60	235,993
31 Jul 23	8.45000 -0.15	8.70	8.04	8.60	1,360,408
28 Jul 23	8.60000 +0.30	8.60	8.30	8.40	544,481
27 Jul 23	8.30000 -0.40	8.80	7.83	8.80	2,378,466
26 Jul 23	8.70000 -0.10	8.90	8.66	8.90	1,736,625
25 Jul 23	8.80000 +0.30	8.90	8.50	8.50	2,600,375
24 Jul 23	8.50000 +0.36	8.50	8.08	8.20	5,063,147
21 Jul 23	8.14000 +0.24	8.20	7.90	8.00	2,109,050
20 Jul 23	7.90000 +0.30	7.90	7.62	7.66	1,926,554
19 Jul 23	7.60000 -0.15	7.90	7.60	7.80	1,848,462
18 Jul 23	7.75000 +0.55	7.80	7.29	7.30	3,674,321
17 Jul 23	7.20000 +0.50	7.30	6.60	6.60	2,978,497
14 Jul 23	6.70000 -0.20	7.00	6.70	7.00	459,772
13 Jul 23	6.90000 +0.50	7.00	6.30	6.50	2,878,531
12 Jul 23	6.40000 +0.02	6.50	6.26	6.40	1,525,953
11 Jul 23	6.38000 +0.02	6.40	6.16	6.40	1,242,717
10 Jul 23	6.36000 +0.12	6.40	6.10	6.10	2,914,928
07 Jul 23	6.24000 -0.12	6.32	6.24	6.24	198,506
06 Jul 23	6.36000 -0.01	6.50	6.24	6.50	1,203,207
05 Jul 23	6.37000 +0.06	6.66	6.02	6.40	1,359,435
04 Jul 23	6.31000 +0.31	6.40	6.00	6.20	3,708,375
03 Jul 23	6.00000 +0.06	6.15	5.80	6.00	1,156,055
30 Jun 23	5.94000 +0.13	6.20	5.54	5.94	1,326,163
29 Jun 23	5.81000 +0.11	5.96	5.81	5.96	322,740
28 Jun 23	5.70000 +0.01	5.96	5.52	5.88	531,719
27 Jun 23	5.69000 -0.06	5.96	5.69	5.90	506,775
26 Jun 23	5.75000 +0.11	6.08	5.42	5.74	2,050,799
23 Jun 23	5.64000 +0.12	5.76	5.32	5.64	954,133
22 Jun 23	5.52000 +0.05	5.66	5.22	5.22	204,321
21 Jun 23	5.47000 -0.06	5.70	5.40	5.70	1,324,656
20 Jun 23	5.53000 +0.28	5.70	5.22	5.38	592,628
19 Jun 23	5.25000 -0.13	5.38	5.20	5.36	240,667
16 Jun 23	5.38000 +0.22	5.38	5.02	5.38	418,675
15 Jun 23	5.16000 -0.03	5.35	5.02	5.20	476,248
14 Jun 23	5.19000 +0.00	5.36	5.19	5.36	23,755
13 Jun 23	5.19000 -0.11	5.38	5.19	5.38	541
12 Jun 23	5.30000 +0.13	5.36	5.19	5.36	639,175
09 Jun 23	5.17000 -0.02	5.36	5.02	5.36	59,762
08 Jun 23	5.19000 +0.00	5.36	4.91	5.24	1,031,981
07 Jun 23	5.19000 +0.01	5.38	5.05	5.36	637,549
06 Jun 23	5.18000 +0.00	5.36	5.04	5.04	10,072
05 Jun 23	5.18000 -0.10	5.34	5.01	5.34	49,324
02 Jun 23	5.28000 +0.38	5.28	5.00	5.20	282,171
01 Jun 23	4.90000 -0.28	5.36	4.90	5.30	182,831
31 May 23	5.18000 +0.16	5.36	4.90	5.10	4,828,771
30 May 23	5.01500 -0.25	5.40	5.00	5.34	2,284,653
26 May 23	5.26000 +0.00	5.50	5.26	5.50	4,451
25 May 23	5.26000 +0.05	5.50	5.00	5.00	37,605
24 May 23	5.21000 -0.05	5.40	5.02	5.34	38,483
23 May 23	5.26000 +0.00	5.50	5.12	5.36	406,185
22 May 23	5.26000 +0.36	5.26	4.96	5.20	276,638
19 May 23	4.90500 -0.29	5.20	4.81	5.20	957,198
18 May 23	5.20000 +0.13	5.20	5.00	5.00	825,808
17 May 23	5.07000 +0.38	5.20	4.51	4.78	2,643,137
16 May 23	4.69000 -0.01	4.78	4.60	4.72	138,049
15 May 23	4.69500 +0.02	4.85	4.60	4.60	418,561
12 May 23	4.67500 -0.07	4.90	4.60	4.80	9,460,859
11 May 23	4.74500 +0.12	4.89	4.55	4.69	281,670
10 May 23	4.62500 +0.05	4.72	4.51	4.64	524,526
09 May 23	4.58000 -0.22	4.82	4.51	4.60	1,423,101
05 May 23	4.80000 +0.05	4.95	4.71	4.85	3,179,435
04 May 23	4.75000 -0.03	4.97	4.66	4.97	843,888
03 May 23	4.78500 +0.13	4.97	4.60	4.97	422,589
02 May 23	4.65500 -0.14	4.85	4.63	4.80	548,152
28 Apr 23	4.80000 -0.11	5.20	4.57	4.83	1,037,680
27 Apr 23	4.91500 +0.02	4.91	4.83	4.90	36,643
26 Apr 23	4.89500 -0.06	5.30	4.89	5.10	2,066,926
25 Apr 23	4.95500 +0.06	5.15	4.91	4.95	637,708
24 Apr 23	4.89500 +0.27	5.00	4.40	4.51	3,219,200
21 Apr 23	4.62500 +0.00	4.74	4.53	4.61	249,353
20 Apr 23	4.62500 +0.05	4.63	4.50	4.50	215,600
19 Apr 23	4.57000 -0.05	4.79	4.57	4.75	230,597
18 Apr 23	4.62500 +0.00	4.75	4.50	4.55	304,235
17 Apr 23	4.62500 -0.03	4.75	4.50	4.75	248
14 Apr 23	4.65000 +0.08	4.65	4.50	4.50	52,535
13 Apr 23	4.57500 -0.07	4.79	4.55	4.79	132,871
12 Apr 23	4.64500 +0.05	4.79	4.50	4.50	3,065,620
11 Apr 23	4.60000 +0.00	4.80	4.44	4.80	2,673,472
06 Apr 23	4.60000 -0.05	4.65	4.41	4.41	44,327
05 Apr 23	4.64500 -0.01	4.80	4.50	4.50	597,185
04 Apr 23	4.65500 +0.06	4.79	4.50	4.51	1,431,913
03 Apr 23	4.59500 -0.04	4.79	4.50	4.53	1,985,914
31 Mar 23	4.63000 +0.03	4.80	4.53	4.70	565,284
30 Mar 23	4.60500 -0.01	4.70	4.51	4.51	718,691
29 Mar 23	4.62000 +0.05	4.70	4.50	4.70	1,287,258
28 Mar 23	4.57000 +0.22	4.69	4.45	4.45	66,879
27 Mar 23	4.35000 -0.10	4.49	4.35	4.49	44,758
24 Mar 23	4.44500 -0.05	4.59	4.30	4.30	103,867
23 Mar 23	4.49500 +0.05	4.69	4.30	4.50	626,506
22 Mar 23	4.45000 +0.03	4.70	4.45	4.70	8,046
21 Mar 23	4.41500 -0.09	4.41	4.20	4.20	745
20 Mar 23	4.50500 -0.03	4.51	4.19	4.21	635,505
17 Mar 23	4.54000 +0.03	4.64	4.43	4.52	456,430
16 Mar 23	4.51000 -0.13	4.60	4.32	4.60	964,954
15 Mar 23	4.63500 -0.04	4.84	4.40	4.60	766,401
14 Mar 23	4.67500 +0.08	4.89	4.48	4.48	413,609
13 Mar 23	4.59500 -0.12	4.71	4.48	4.71	939,330
10 Mar 23	4.71000 -0.09	4.73	4.50	4.73	681,736
09 Mar 23	4.80500 +0.04	4.89	4.62	4.70	581,199
08 Mar 23	4.76000 -0.03	4.92	4.74	4.92	737,838
07 Mar 23	4.79500 +0.08	4.99	4.40	4.80	1,481,171
06 Mar 23	4.72000 -0.03	4.84	4.60	4.60	86,713
03 Mar 23	4.75000 +0.06	4.84	4.63	4.84	208,408
02 Mar 23	4.69000 +0.14	4.76	4.54	4.55	1,168,692
01 Mar 23	4.55000 -0.10	4.79	4.30	4.46	698,442
28 Feb 23	4.65000 +0.00	4.99	4.50	4.98	530,096
27 Feb 23	4.65000 +0.15	4.71	4.40	4.54	661,743
24 Feb 23	4.50000 -0.18	4.98	4.40	4.84	55,269
23 Feb 23	4.67500 +0.03	4.98	4.40	4.98	1,174,333
22 Feb 23	4.65000 -0.11	4.84	4.49	4.84	1,193,878
21 Feb 23	4.76500 +0.07	4.98	4.51	4.56	769,223
20 Feb 23	4.70000 -0.07	4.98	4.51	4.70	60,225
17 Feb 23	4.77000 +0.05	4.85	4.51	4.70	625,730
16 Feb 23	4.72500 +0.01	4.90	4.55	4.62	653,855
15 Feb 23	4.71000 -0.03	4.98	4.47	4.98	146,291
14 Feb 23	4.74500 +0.19	4.99	4.47	4.55	1,239,739
13 Feb 23	4.55000 +0.15	4.69	4.44	4.54	84,894
10 Feb 23	4.40000 -0.22	4.84	4.40	4.40	857,653
09 Feb 23	4.62500 +0.01	4.85	4.48	4.72	514,944
08 Feb 23	4.62000 +0.14	4.84	4.40	4.60	1,202,590
07 Feb 23	4.47500 -0.22	4.68	4.40	4.65	559,730
06 Feb 23	4.70000 +0.20	4.90	4.49	4.90	122,473
03 Feb 23	4.50000 -0.10	4.84	4.43	4.50	154,357
02 Feb 23	4.60000 +0.10	4.60	4.45	4.50	593,226
01 Feb 23	4.50000 -0.13	4.55	4.40	4.55	211,932
31 Jan 23	4.62500 +0.13	4.63	4.31	4.31	29,127
30 Jan 23	4.50000 +0.01	4.80	4.34	4.41	383,832
27 Jan 23	4.49000 +0.09	4.79	4.32	4.50	1,912,016
26 Jan 23	4.40000 -0.10	4.79	4.30	4.41	3,384,243
25 Jan 23	4.50000 -0.05	4.50	4.30	4.40	1,479,183
24 Jan 23	4.55000 -0.11	4.84	4.52	4.84	69,823
23 Jan 23	4.65500 +0.00	4.98	4.36	4.60	464,445
20 Jan 23	4.65500 +0.18	4.69	4.45	4.59	2,342,161
19 Jan 23	4.47500 +0.00	4.65	4.39	4.55	72,649
18 Jan 23	4.47500 -0.20	4.90	4.30	4.70	1,149,798
17 Jan 23	4.67500 +0.02	4.85	4.50	4.85	1,050,330
16 Jan 23	4.66000 -0.01	4.90	4.41	4.72	15,377,299
13 Jan 23	4.67000 -0.38	4.99	4.30	4.78	2,361,763
12 Jan 23	5.05500 +0.26	5.20	4.73	4.80	1,707,389
11 Jan 23	4.79000 +0.05	4.98	4.60	4.82	2,276,505
10 Jan 23	4.74000 -0.02	5.00	4.50	5.00	2,341,281
09 Jan 23	4.76000 +0.11	4.99	4.62	4.80	733,873
06 Jan 23	4.65000 +0.00	4.80	4.50	4.79	189,242
05 Jan 23	4.65000 +0.20	4.79	4.31	4.31	818,528
04 Jan 23	4.45000 -0.14	4.77	4.44	4.77	664,953
03 Jan 23	4.59000 -0.06	4.79	4.30	4.41	2,716,532
30 Dec 22	4.65000 +0.00	4.80	4.50	4.51	69,338
29 Dec 22	4.65000 +0.00	4.80	4.50	4.60	1,888,842
28 Dec 22	4.65000 +0.25	4.79	4.50	4.51	118,884
23 Dec 22	4.40000 -0.22	4.60	4.38	4.50	1,107,828
22 Dec 22	4.62500 +0.03	4.63	4.42	4.49	90,384
21 Dec 22	4.59000 +0.00	4.59	4.42	4.43	273,267
20 Dec 22	4.59000 +0.21	4.59	4.42	4.43	753,920
19 Dec 22	4.38000 -0.22	4.60	4.38	4.38	173,489
16 Dec 22	4.60000 -0.05	4.80	4.44	4.51	1,238,624
15 Dec 22	4.64500 -0.14	4.85	4.40	4.51	6,109,395
14 Dec 22	4.79000 -0.01	5.18	4.55	5.00	4,906,683
13 Dec 22	4.80000 -0.65	5.44	4.44	5.02	5,218,170
12 Dec 22	5.45000 -0.01	5.75	5.30	5.49	348,847
09 Dec 22	5.46000 -0.34	5.60	5.32	5.52	1,298,857
08 Dec 22	5.80000 +0.30	5.88	5.45	5.68	720,375
07 Dec 22	5.50000 -0.05	5.60	5.30	5.60	571,601
06 Dec 22	5.55000 +0.10	5.59	5.20	5.30	1,259,147
05 Dec 22	5.45000 -0.15	5.68	5.30	5.40	209,887
02 Dec 22	5.60000 +0.05	5.78	5.40	5.40	222,891
01 Dec 22	5.55000 +0.00	5.68	5.43	5.63	260,144
30 Nov 22	5.55000 +0.08	5.70	5.40	5.48	158,693
29 Nov 22	5.47000 -0.03	5.68	5.30	5.64	767,446
28 Nov 22	5.50000 +0.04	5.73	5.38	5.60	561,547
25 Nov 22	5.46000 +0.01	5.74	5.30	5.62	556,910
24 Nov 22	5.45000 -0.10	5.80	5.32	5.80	677,247
23 Nov 22	5.55000 -0.05	5.80	5.43	5.74	583,251
22 Nov 22	5.60000 -0.05	5.78	5.57	5.60	248,358
21 Nov 22	5.65000 +0.04	5.86	5.50	5.50	366,371
18 Nov 22	5.61000 +0.01	5.86	5.38	5.74	903,123
17 Nov 22	5.60000 -0.10	5.78	5.41	5.78	212,570
16 Nov 22	5.70000 +0.00	5.80	5.54	5.72	873,055
15 Nov 22	5.70000 +0.08	5.88	5.60	5.60	366,436
14 Nov 22	5.62000 -0.05	5.72	5.54	5.68	596,086
11 Nov 22	5.67000 +0.00	5.80	5.56	5.80	297,066
10 Nov 22	5.67000 +0.02	5.80	5.55	5.80	1,065,422
09 Nov 22	5.65000 +0.12	5.80	5.42	5.80	140,862
08 Nov 22	5.53000 +0.10	5.74	5.42	5.50	3,332,272
07 Nov 22	5.43000 -0.17	5.70	5.38	5.60	322,355
04 Nov 22	5.60000 +0.05	5.70	5.40	5.50	1,268,602
03 Nov 22	5.55000 +0.05	5.90	5.50	5.90	2,676,646
02 Nov 22	5.50000 -0.32	5.80	5.40	5.80	827,836
01 Nov 22	5.82000 +0.31	5.90	5.52	5.62	1,366,269
31 Oct 22	5.51000 -0.30	6.00	5.32	5.96	2,500,034
28 Oct 22	5.81000 +0.06	5.90	5.50	5.90	4,587,977
27 Oct 22	5.75000 +0.08	5.90	5.50	5.84	12,744,382
26 Oct 22	5.67000 -0.23	5.90	5.54	5.90	667,806
25 Oct 22	5.90000 +0.15	5.90	5.60	5.76	236,959
24 Oct 22	5.75000 +0.03	5.90	5.60	5.72	282,581
21 Oct 22	5.72000 -0.09	5.98	5.54	5.56	130,997
20 Oct 22	5.81000 +0.09	5.84	5.81	5.84	2,400
19 Oct 22	5.72000 -0.06	5.88	5.72	5.88	56,082
18 Oct 22	5.78000 +0.02	5.98	5.76	5.90	1,194,509
17 Oct 22	5.76000 -0.04	5.96	5.62	5.96	1,075,218
14 Oct 22	5.80000 +0.15	5.80	5.54	5.66	185,639
13 Oct 22	5.65000 -0.10	5.92	5.61	5.92	694,235
12 Oct 22	5.75000 -0.15	6.02	5.56	5.90	812,758
11 Oct 22	5.90000 +0.12	6.08	5.64	5.90	1,567,067
10 Oct 22	5.78000 -0.19	5.90	5.70	5.90	1,161,531
07 Oct 22	5.97000 +0.12	6.18	5.70	5.82	2,888,038
06 Oct 22	5.85000 +0.06	6.14	5.76	6.00	386,623
05 Oct 22	5.79000 +0.04	6.00	5.62	5.98	461,791
04 Oct 22	5.75000 +0.05	6.00	5.50	5.86	166,547
03 Oct 22	5.70000 -0.05	5.88	5.50	5.50	353,499
30 Sep 22	5.75000 +0.05	5.98	5.50	5.72	182,367
29 Sep 22	5.70000 -0.23	6.23	5.61	5.76	995,711
28 Sep 22	5.93000 +0.00	6.16	5.81	5.91	160,059
27 Sep 22	5.93000 +0.13	6.20	5.83	6.18	684,887
26 Sep 22	5.80000 -0.84	6.89	5.52	6.64	13,273,635
23 Sep 22	6.64000 -0.13	6.72	6.29	6.42	951,594
22 Sep 22	6.77000 +0.23	6.96	6.44	6.56	622,928
21 Sep 22	6.54000 -0.02	6.96	6.52	6.66	361,843
20 Sep 22	6.56000 -0.34	6.93	6.50	6.84	650,087
16 Sep 22	6.90000 +0.13	6.96	6.60	6.66	547,755
15 Sep 22	6.77000 -0.12	6.96	6.67	6.96	547,232
14 Sep 22	6.89000 +0.07	6.96	6.52	6.96	6,195,496
13 Sep 22	6.82000 +0.38	7.00	6.52	6.52	1,415,895
12 Sep 22	6.44000 +0.06	7.00	6.32	6.50	312,594
09 Sep 22	6.38000 +0.08	6.60	6.30	6.60	2,481,099
08 Sep 22	6.30000 -0.20	6.68	6.20	6.68	718,759
07 Sep 22	6.50000 -0.13	6.98	6.32	6.82	264,218
06 Sep 22	6.63000 +0.13	6.98	6.28	6.60	852,952
05 Sep 22	6.50000 +0.22	6.90	6.35	6.50	1,214,755
02 Sep 22	6.28000 +0.48	6.55	5.98	5.98	784,839
01 Sep 22	5.80000 -0.55	6.50	5.80	6.22	956,293
31 Aug 22	6.35000 -0.25	6.70	6.20	6.70	541,307
30 Aug 22	6.60000 +0.20	6.70	6.28	6.50	440,849
26 Aug 22	6.40000 -0.10	6.70	6.20	6.60	162,095
25 Aug 22	6.50000 +0.12	6.70	6.32	6.60	104,288
24 Aug 22	6.38000 -0.26	6.64	6.20	6.48	694,177
23 Aug 22	6.64000 -0.01	6.90	6.42	6.90	593,477
22 Aug 22	6.65000 -0.06	7.16	6.65	6.80	693,570
19 Aug 22	6.71000 -0.19	7.04	6.71	7.04	190,357
18 Aug 22	6.90000 -0.11	7.14	6.70	7.14	7,220,325
17 Aug 22	7.01000 +0.05	7.20	6.90	6.98	348,033
16 Aug 22	6.96000 +0.68	7.14	6.20	6.48	1,359,424
15 Aug 22	6.28000 +0.04	6.50	6.14	6.26	982,215
12 Aug 22	6.24000 +0.11	6.50	6.08	6.14	548,434
11 Aug 22	6.13000 +0.13	6.32	5.92	6.02	342,960
10 Aug 22	6.00000 +0.01	6.16	5.70	5.98	287,276
09 Aug 22	5.99000 +0.04	6.30	5.91	5.91	50,060
08 Aug 22	5.95000 +0.40	6.07	5.40	5.60	1,125,926
05 Aug 22	5.55000 +0.00	5.80	5.39	5.42	677,402
04 Aug 22	5.55000 -0.19	5.92	5.30	5.50	784,538
03 Aug 22	5.74000 +0.09	5.82	5.48	5.60	1,243,556
02 Aug 22	5.65000 -0.04	5.82	5.50	5.80	192,747
01 Aug 22	5.69000 +0.34	5.78	5.50	5.50	513,146
29 Jul 22	5.35000 +0.04	5.52	5.18	5.18	1,512,490
28 Jul 22	5.31000 -0.06	5.66	5.02	5.22	1,640,394
27 Jul 22	5.37000 +0.11	5.58	5.14	5.40	1,128,306
26 Jul 22	5.26000 -0.09	5.52	5.12	5.20	2,496,750
25 Jul 22	5.35000 -0.09	5.56	5.20	5.42	739,952
22 Jul 22	5.44000 -0.01	5.60	5.26	5.50	48,564
21 Jul 22	5.45000 -0.35	5.58	5.20	5.52	600,379
20 Jul 22	5.80000 +0.08	5.89	5.59	5.64	105,364
19 Jul 22	5.72000 -0.13	5.84	5.60	5.82	130,873
18 Jul 22	5.85000 +0.26	5.85	5.45	5.52	486,814
15 Jul 22	5.59000 +0.08	5.63	5.42	5.50	943,602
14 Jul 22	5.51000 -0.04	5.68	5.30	5.40	1,973,874
13 Jul 22	5.55000 -0.01	5.70	5.40	5.59	154,763
12 Jul 22	5.56000 -0.04	5.76	5.44	5.50	1,001,628
11 Jul 22	5.60000 -0.10	5.75	5.40	5.60	1,836,156
08 Jul 22	5.70000 -0.10	5.80	5.63	5.80	182,086
07 Jul 22	5.80000 +0.00	6.00	5.60	5.62	335,802
06 Jul 22	5.80000 -0.15	6.11	5.64	5.90	2,493,915
05 Jul 22	5.95000 -0.19	6.30	5.95	6.10	1,502,505
04 Jul 22	6.14000 -0.03	6.30	6.02	6.30	985,486
01 Jul 22	6.17000 -0.03	6.24	6.02	6.04	344,592
30 Jun 22	6.20000 +0.00	6.78	6.02	6.12	2,854,670
29 Jun 22	6.20000 -0.10	6.40	6.00	6.00	390,670
28 Jun 22	6.30000 +0.00	6.40	6.25	6.40	29,459
27 Jun 22	6.30000 +0.07	6.40	6.11	6.38	141,164
24 Jun 22	6.23000 -0.02	6.46	6.06	6.44	849,354
23 Jun 22	6.25000 -0.07	6.40	6.10	6.30	754,187
22 Jun 22	6.32000 +0.00	6.59	6.15	6.16	1,769,115
21 Jun 22	6.32000 +0.00	6.50	6.14	6.48	180,022
20 Jun 22	6.32000 +0.12	6.50	6.32	6.40	313,024
17 Jun 22	6.20000 -0.10	6.40	6.00	6.40	1,084,411
16 Jun 22	6.30000 -0.10	6.50	6.10	6.38	1,213,493
15 Jun 22	6.40000 +0.05	6.51	6.21	6.51	311,294
14 Jun 22	6.35000 +0.01	6.50	6.14	6.20	906,727
13 Jun 22	6.34000 -0.44	7.01	6.10	6.58	2,132,644
10 Jun 22	6.78000 -0.12	6.98	6.50	6.78	693,423
09 Jun 22	6.90000 -0.09	7.14	6.84	6.85	401,986
08 Jun 22	6.99000 +0.08	7.30	6.74	6.74	994,764
07 Jun 22	6.91000 -0.05	7.25	6.52	6.78	148,246
06 Jun 22	6.96000 -0.06	7.34	6.96	7.02	545,107
01 Jun 22	7.02000 +0.12	7.18	6.72	6.72	2,379,980
31 May 22	6.90000 -0.32	7.30	6.72	7.00	402,697
30 May 22	7.22000 +0.07	7.39	6.52	7.34	1,124,523
27 May 22	7.15000 +0.30	7.38	6.74	7.04	1,427,253
26 May 22	6.85000 -0.02	7.14	6.50	6.98	1,357,489
25 May 22	6.87000 -0.11	7.18	6.60	7.04	2,982,933
24 May 22	6.98000 +0.03	7.09	6.62	6.90	407,347
23 May 22	6.95000 -0.04	7.20	6.82	7.18	712,975
20 May 22	6.99000 +0.09	7.10	6.62	6.80	577,112
19 May 22	6.90000 -0.24	7.30	6.62	7.30	1,468,201
18 May 22	7.14000 -0.08	7.17	7.08	7.10	301,960
17 May 22	7.22000 -0.10	7.40	7.14	7.40	531,786
16 May 22	7.32000 +0.07	7.48	7.12	7.36	1,465,613
13 May 22	7.25000 -0.07	7.60	7.12	7.42	3,846,880
12 May 22	7.32000 -0.06	7.40	7.04	7.18	324,913
11 May 22	7.38000 +0.11	7.40	6.94	7.32	748,057
10 May 22	7.27000 -0.15	7.50	6.80	7.50	1,582,135
09 May 22	7.42000 -0.08	7.80	7.16	7.70	1,992,812
06 May 22	7.50000 -0.17	7.66	7.36	7.48	1,816,989
05 May 22	7.67000 +0.62	7.68	7.08	7.10	1,705,957
04 May 22	7.05000 +0.03	7.15	6.97	7.00	1,526,604
03 May 22	7.02000 +0.03	7.08	6.86	7.00	479,614
29 Apr 22	6.99000 +0.28	7.18	6.88	7.00	2,420,183
28 Apr 22	6.71000 +0.11	6.71	6.10	6.50	3,695,985
27 Apr 22	6.60000 +0.08	6.60	6.48	6.50	285,828
26 Apr 22	6.52000 -0.18	6.98	6.50	6.50	2,059,043
25 Apr 22	6.70000 -0.12	6.96	6.50	6.72	2,527,696
22 Apr 22	6.82000 -0.14	6.86	6.44	6.68	1,682,086
21 Apr 22	6.96000 +0.17	7.00	6.66	6.78	194,801
20 Apr 22	6.79000 -0.07	6.85	6.68	6.85	93,837
19 Apr 22	6.86000 -0.17	7.18	6.62	6.86	89,706
14 Apr 22	7.03000 +0.04	7.04	6.72	6.82	134,308
13 Apr 22	6.99000 -0.11	7.44	6.76	7.28	88,416
12 Apr 22	7.10000 +0.12	7.48	6.68	6.68	105,099
11 Apr 22	6.98000 -0.02	7.18	6.82	7.18	604,432
08 Apr 22	7.00000 -0.06	7.16	6.80	7.16	1,875,393
07 Apr 22	7.06000 +0.14	7.14	7.00	7.06	299,198
06 Apr 22	6.92000 -0.07	7.22	6.50	7.18	817,413
05 Apr 22	6.99000 +0.49	7.24	6.32	6.62	3,837,949
04 Apr 22	6.50000 +0.26	6.80	6.26	6.44	900,852
01 Apr 22	6.24000 -0.42	6.70	6.24	6.70	914,486
31 Mar 22	6.66000 +0.16	6.76	6.30	6.40	986,292
30 Mar 22	6.50000 +0.12	6.51	6.32	6.40	650,592
29 Mar 22	6.38000 -0.60	7.38	6.16	6.98	2,624,129
28 Mar 22	6.98000 +0.15	6.98	6.54	6.66	1,098,487
25 Mar 22	6.83000 +0.12	7.38	6.54	6.90	1,725,979
24 Mar 22	6.71000 -0.02	6.77	6.58	6.74	405,077
23 Mar 22	6.73000 -0.27	7.30	6.56	7.00	1,269,044
22 Mar 22	7.00000 -0.27	7.52	6.82	7.10	982,859
21 Mar 22	7.27000 +0.35	7.52	6.74	6.84	3,137,993
18 Mar 22	6.92000 -0.18	7.16	6.81	7.16	751,324
17 Mar 22	7.10000 +0.05	7.38	6.78	6.80	407,636
16 Mar 22	7.05000 -0.07	7.30	6.80	7.30	692,254
15 Mar 22	7.12000 -0.23	7.72	6.96	7.18	1,209,829
14 Mar 22	7.35000 -0.05	7.98	7.18	7.98	286,335
11 Mar 22	7.40000 -0.16	7.94	7.30	7.40	1,749,821
10 Mar 22	7.56000 +0.15	7.80	7.20	7.50	571,184
09 Mar 22	7.41000 -0.49	8.70	7.18	8.40	4,821,988
08 Mar 22	7.90000 +1.52	8.30	6.24	6.58	6,171,934
07 Mar 22	6.38000 +0.07	6.58	6.10	6.34	1,660,577
04 Mar 22	6.31000 -0.31	6.74	6.11	6.66	2,048,911
03 Mar 22	6.62000 +0.22	6.71	6.54	6.56	582,256
02 Mar 22	6.40000 -0.26	6.76	6.40	6.40	965,375
01 Mar 22	6.66000 +0.12	6.88	6.34	6.36	1,771,786
28 Feb 22	6.54000 +0.14	6.88	6.16	6.30	413,913
25 Feb 22	6.40000 +0.01	6.50	6.02	6.02	98,176
24 Feb 22	6.39000 -0.02	6.50	6.12	6.50	1,992,612
23 Feb 22	6.41000 +0.05	6.58	6.20	6.20	94,017
22 Feb 22	6.36000 -0.24	6.78	6.20	6.50	1,050,446
21 Feb 22	6.60000 +0.00	6.80	6.20	6.38	784,301
18 Feb 22	6.60000 +0.59	6.60	5.82	6.20	4,397,008
17 Feb 22	6.01000 +0.12	6.20	5.62	6.00	647,326
16 Feb 22	5.89000 -0.01	5.98	5.80	5.90	1,134,062
15 Feb 22	5.90000 +0.25	5.90	5.54	5.78	1,641,287
14 Feb 22	5.65000 -0.08	5.90	5.32	5.70	1,782,146
11 Feb 22	5.73000 +0.19	5.73	5.50	5.69	14,056
10 Feb 22	5.54000 -0.42	5.76	5.52	5.52	127,402
09 Feb 22	5.96000 +0.24	5.96	5.50	5.96	22,373
08 Feb 22	5.72000 -0.12	5.94	5.52	5.72	2,921,014
07 Feb 22	5.84000 -0.01	6.12	5.72	6.00	990,561
04 Feb 22	5.85000 +0.25	6.18	5.50	5.50	1,182,196
03 Feb 22	5.60000 -0.22	6.02	5.54	6.00	702,056
02 Feb 22	5.82000 +0.26	6.17	5.60	5.60	1,766,867
01 Feb 22	5.56000 +0.06	5.80	5.34	5.34	1,834,114
31 Jan 22	5.50000 -0.05	5.70	5.30	5.54	979,710
28 Jan 22	5.55000 -0.08	5.80	5.30	5.70	977,352
27 Jan 22	5.63000 -0.14	5.76	5.30	5.50	1,694,730
26 Jan 22	5.77000 +0.11	5.77	5.54	5.70	686,457
25 Jan 22	5.66000 +0.16	6.18	5.51	5.56	3,093,974
24 Jan 22	5.50000 -0.89	6.75	5.50	6.22	6,120,986
21 Jan 22	6.39000 -0.12	6.84	6.20	6.60	1,379,299
20 Jan 22	6.51000 +0.01	6.82	6.24	6.32	492,238
19 Jan 22	6.50000 -0.06	6.67	6.18	6.38	1,324,081
18 Jan 22	6.56000 +0.13	6.86	6.40	6.86	1,101,706
17 Jan 22	6.43000 +0.12	6.49	6.34	6.40	1,728,922
14 Jan 22	6.31000 -0.11	6.70	6.14	6.48	2,971,489
13 Jan 22	6.42000 +0.36	6.63	6.02	6.18	5,680,942
12 Jan 22	6.06000 +0.36	6.06	5.60	5.94	2,363,261
11 Jan 22	5.70000 -0.12	5.96	5.60	5.62	666,170
10 Jan 22	5.82000 -0.11	5.98	5.56	5.72	1,160,075
07 Jan 22	5.93000 +0.16	5.93	5.62	5.62	770,746
06 Jan 22	5.77000 -0.10	5.84	5.52	5.52	109,417
05 Jan 22	5.87000 -0.13	5.98	5.53	5.72	2,285,280
04 Jan 22	6.00000 +0.24	6.00	5.52	5.52	1,183,455
31 Dec 21	5.76000 +0.01	6.00	5.57	5.95	41,292
30 Dec 21	5.75000 -0.06	5.75	5.75	5.75	0
29 Dec 21	5.81000 +0.16	5.94	5.52	5.70	620,729
24 Dec 21	5.65000 +0.00	5.75	5.50	5.50	117,756
23 Dec 21	5.65000 -0.05	5.77	5.50	5.77	106,762
22 Dec 21	5.70000 +0.15	5.70	5.52	5.68	3,060,092
21 Dec 21	5.55000 +0.55	5.78	5.00	5.22	4,755,243
20 Dec 21	5.00000 -0.58	5.78	5.00	5.38	1,008,883
17 Dec 21	5.58000 +0.21	5.63	5.12	5.38	1,579,863
16 Dec 21	5.37000 -0.18	5.46	5.14	5.42	1,226,368
15 Dec 21	5.55000 +0.01	5.55	5.04	5.36	5,212,783
14 Dec 21	5.54000 +0.34	5.67	5.20	5.20	817,101
13 Dec 21	5.20000 -0.35	5.78	4.90	5.20	268,858
10 Dec 21	5.55000 +0.03	5.71	5.26	5.36	1,010,862
09 Dec 21	5.52000 -0.12	5.78	5.24	5.52	488,611
08 Dec 21	5.64000 +0.34	5.80	5.30	5.48	2,211,710
07 Dec 21	5.30000 +0.05	5.50	5.10	5.30	230,796
06 Dec 21	5.25000 -0.21	5.68	4.96	4.96	167,024
03 Dec 21	5.46000 +0.34	5.46	5.12	5.14	454,210
02 Dec 21	5.12000 -0.46	5.45	5.07	5.42	1,547,037
01 Dec 21	5.58000 +0.33	5.78	5.06	5.10	567,749
30 Nov 21	5.25000 -0.18	5.78	5.20	5.58	332,237
29 Nov 21	5.43000 +0.33	5.50	4.96	4.96	2,346,566
26 Nov 21	5.10000 -0.57	5.71	4.84	5.52	3,435,824
25 Nov 21	5.67000 +0.06	5.82	5.66	5.66	113,792
24 Nov 21	5.61000 -0.02	5.84	5.52	5.78	380,899
23 Nov 21	5.63000 -0.07	5.98	5.50	5.52	2,755,954
22 Nov 21	5.70000 -0.44	6.38	5.52	5.96	1,037,517
19 Nov 21	6.14000 -0.02	6.40	5.92	6.14	1,270,664
18 Nov 21	6.16000 +0.00	6.33	6.08	6.08	961,596
17 Nov 21	6.16000 +0.26	6.33	5.84	5.94	1,169,179
16 Nov 21	5.90000 -0.28	6.48	5.90	6.02	852,603
15 Nov 21	6.18000 -0.07	6.48	5.96	6.40	1,130,546
12 Nov 21	6.25000 +0.05	6.46	5.91	6.16	1,559,796
11 Nov 21	6.20000 +0.30	6.60	6.02	6.20	7,701,231
10 Nov 21	5.90000 +0.27	6.00	5.70	5.70	1,009,804
09 Nov 21	5.63000 +0.18	6.15	5.46	5.46	5,403,644
08 Nov 21	5.45000 +0.10	5.61	5.12	5.54	933,132
05 Nov 21	5.35000 +0.17	5.70	5.16	5.41	113,338
04 Nov 21	5.18000 -0.42	5.90	5.02	5.70	814,901
03 Nov 21	5.60000 +0.24	5.60	5.04	5.22	665,048
02 Nov 21	5.36000 -0.19	5.90	5.02	5.80	979,811
01 Nov 21	5.55000 +0.23	5.80	5.10	5.30	1,894,376
29 Oct 21	5.32000 +0.02	5.78	5.10	5.20	855,686
28 Oct 21	5.30000 -0.28	5.70	5.20	5.70	4,931,739
27 Oct 21	5.58000 -0.22	6.14	5.40	5.80	2,271,993
26 Oct 21	5.80000 -0.02	6.46	5.62	5.98	4,861,293
25 Oct 21	5.82000 -0.08	6.18	5.80	6.00	2,213,284
22 Oct 21	5.90000 -0.40	6.48	5.80	6.46	5,655,247
21 Oct 21	6.30000 +0.70	6.40	5.60	5.88	20,620,276
20 Oct 21	5.60000 -0.05	5.88	5.40	5.80	2,041,035
19 Oct 21	5.65000 +0.27	6.18	5.16	5.50	9,622,356
18 Oct 21	5.38000 +0.31	5.38	4.86	5.14	6,532,051
15 Oct 21	5.07000 +0.45	5.50	4.63	4.69	12,772,251
14 Oct 21	4.62500 +0.03	4.75	4.50	4.70	6,943,315
13 Oct 21	4.60000 +0.28	4.60	4.14	4.21	12,131,184
12 Oct 21	4.31500 +0.09	4.32	4.00	4.29	2,911,147
11 Oct 21	4.23000 +0.31	4.30	3.80	3.90	17,347,842
08 Oct 21	3.92500 +0.09	4.00	3.77	3.77	1,300,134
07 Oct 21	3.84000 +0.14	3.91	3.71	3.82	14,199,410
06 Oct 21	3.70000 -0.03	3.99	3.70	3.70	9,800,555
05 Oct 21	3.73000 -0.10	3.85	3.72	3.85	6,269,868
04 Oct 21	3.82500 -0.17	3.90	3.70	3.80	5,038,235
01 Oct 21	4.00000 +0.31	4.29	3.76	3.89	16,648,445
30 Sep 21	3.69000 -0.08	3.76	3.60	3.71	8,708,394
29 Sep 21	3.77000 +0.00	3.80	3.73	3.74	3,280,318
28 Sep 21	3.77000 +0.11	3.85	3.70	3.80	472,899
27 Sep 21	3.66000 -0.15	3.80	3.55	3.70	9,591,376
24 Sep 21	3.81500 +0.02	4.09	3.70	3.76	4,101,858
23 Sep 21	3.80000 +0.06	3.99	3.65	3.70	5,069,722
22 Sep 21	3.74500 +0.04	3.80	3.64	3.75	3,391,932
21 Sep 21	3.70000 +0.09	3.95	3.64	3.65	10,105,556
20 Sep 21	3.61000 -0.52	4.21	3.61	4.04	10,528,642
17 Sep 21	4.13000 -0.01	4.16	4.04	4.04	282,453
16 Sep 21	4.14500 -0.07	4.26	4.11	4.26	128,109
15 Sep 21	4.21000 +0.07	4.25	4.00	4.00	638,780
14 Sep 21	4.14500 +0.14	4.26	4.00	4.00	742,278
13 Sep 21	4.00000 -0.14	4.69	4.00	4.10	3,306,635
10 Sep 21	4.14000 -0.01	4.20	4.10	4.14	1,377,574
09 Sep 21	4.15000 -0.28	4.69	4.10	4.20	1,401,037
08 Sep 21	4.43500 +0.13	4.67	4.18	4.30	396,732
07 Sep 21	4.30000 +0.12	4.30	4.00	4.10	5,529,428
06 Sep 21	4.18000 +0.18	4.32	3.90	3.95	2,727,710
03 Sep 21	4.00000 -0.11	4.11	3.81	4.00	2,637,675
02 Sep 21	4.11000 +0.11	4.11	3.88	3.94	1,358,913
01 Sep 21	4.00500 -0.08	4.10	3.90	4.07	2,103,902
31 Aug 21	4.08500 +0.01	4.10	4.06	4.07	79,836
27 Aug 21	4.07500 -0.12	4.29	3.90	4.06	1,864,713
26 Aug 21	4.19000 +0.05	4.30	4.05	4.05	72,127
25 Aug 21	4.14500 -0.03	4.41	4.05	4.15	1,124,973
24 Aug 21	4.18000 +0.00	4.23	4.15	4.17	1,042,075
23 Aug 21	4.17500 +0.02	4.50	4.12	4.30	6,675,837
20 Aug 21	4.15500 +0.01	4.19	4.11	4.11	780,148
19 Aug 21	4.15000 -0.03	4.38	3.90	4.03	4,095,327
18 Aug 21	4.18500 -0.08	4.31	4.10	4.20	1,088,369
17 Aug 21	4.26500 +0.01	4.33	4.11	4.11	1,456,794
16 Aug 21	4.25000 +0.14	4.69	4.15	4.20	12,373,693
13 Aug 21	4.11000 -0.14	4.31	4.11	4.14	1,850,675
12 Aug 21	4.25000 -0.08	4.49	4.17	4.41	4,085,208
11 Aug 21	4.33000 +0.09	4.47	4.10	4.19	5,714,409
10 Aug 21	4.24000 +0.04	4.43	4.01	4.09	2,942,702
09 Aug 21	4.20000 -0.10	4.59	3.90	4.20	17,836,260
06 Aug 21	4.30000 +0.00	4.40	4.20	4.30	5,563,709
05 Aug 21	4.30000 -0.22	4.75	4.19	4.30	13,695,206
04 Aug 21	4.52000 +0.47	4.74	3.82	4.20	33,951,260
03 Aug 21	4.05000 -0.04	4.15	4.00	4.03	7,397,718
02 Aug 21	4.09000 +0.29	4.20	3.50	3.50	9,051,078
30 Jul 21	3.80000 -0.09	3.94	3.70	3.94	3,097,114
29 Jul 21	3.89000 +0.21	3.94	3.61	3.79	8,344,940
28 Jul 21	3.68000 +0.08	3.80	3.30	3.59	9,625,791
27 Jul 21	3.60000 +0.20	3.66	3.40	3.45	18,540,534
26 Jul 21	3.39500 -0.09	3.44	3.21	3.40	5,161,057
23 Jul 21	3.48000 +0.17	3.48	3.28	3.37	4,444,694
22 Jul 21	3.31000 -0.02	3.37	3.23	3.31	66,409
21 Jul 21	3.32500 +0.15	3.50	3.18	3.19	7,160,225
20 Jul 21	3.17500 +0.08	3.19	3.09	3.09	4,425,210
19 Jul 21	3.10000 -0.08	3.20	3.10	3.19	11,481,432
16 Jul 21	3.18000 +0.00	3.22	3.16	3.20	2,840,019
15 Jul 21	3.18500 +0.02	3.34	3.10	3.17	4,070,770
14 Jul 21	3.16000 -0.01	3.65	3.14	3.20	2,326,575
13 Jul 21	3.17000 +0.02	3.25	3.10	3.20	3,994,147
12 Jul 21	3.15000 -0.05	3.63	3.15	3.16	2,789,563
09 Jul 21	3.20000 -0.10	3.40	3.17	3.21	3,509,132
08 Jul 21	3.30000 -0.03	3.57	3.20	3.40	11,450,181
07 Jul 21	3.33000 +0.02	3.60	3.29	3.31	3,277,274
06 Jul 21	3.31000 +0.08	3.43	3.25	3.30	7,475,810
05 Jul 21	3.23000 +0.05	3.40	3.10	3.19	6,403,300
02 Jul 21	3.18500 -0.01	3.25	3.17	3.25	7,531,885
01 Jul 21	3.19500 +0.04	3.25	3.02	3.16	9,742,426
30 Jun 21	3.15000 +0.16	3.39	3.00	3.06	50,860,160
29 Jun 21	2.99000 -0.04	3.11	2.98	3.04	9,809,405
28 Jun 21	3.03000 +0.08	3.39	2.94	2.95	57,969,256
25 Jun 21	2.95000 -0.25	3.46	2.93	3.20	48,727,344
24 Jun 21	3.20000 +0.05	3.30	3.15	3.20	9,049,075
23 Jun 21	3.15000 +0.09	3.30	3.10	3.10	17,921,644
22 Jun 21	3.06000 +0.01	3.49	2.90	3.05	13,120,677
21 Jun 21	3.05000 -0.10	3.18	3.02	3.10	8,629,177
18 Jun 21	3.14500 -0.02	3.49	3.04	3.49	912,368
17 Jun 21	3.16000 -0.02	3.26	3.01	3.20	1,443,780
16 Jun 21	3.18000 +0.02	3.35	3.11	3.25	1,375,994
15 Jun 21	3.16000 -0.04	3.35	3.00	3.20	8,584,021
14 Jun 21	3.20000 -0.14	3.50	3.18	3.38	1,604,390
11 Jun 21	3.34000 -0.07	3.40	3.20	3.30	6,224,171
10 Jun 21	3.41000 +0.29	3.60	3.12	3.18	85,911,312
09 Jun 21	3.12500 -3.07	4.44	3.10	4.30	48,922,056
08 Jun 21	6.20000 -0.65	7.00	6.00	6.48	2,343,170
07 Jun 21	6.85000 +0.00	7.15	6.85	6.85	87,347
04 Jun 21	6.85000 -0.10	7.00	6.70	7.00	339,800
03 Jun 21	6.95000 +0.00	6.95	6.75	6.75	1,895
02 Jun 21	6.95000 +0.05	7.20	6.75	7.20	512,016
01 Jun 21	6.90000 -0.05	7.08	6.70	6.70	64,552
28 May 21	6.95000 +0.00	7.18	6.72	6.75	233,860
27 May 21	6.95000 +0.00	7.20	6.72	7.20	204,685
26 May 21	6.95000 +0.00	7.18	6.72	7.00	1,287,008
25 May 21	6.95000 +0.00	7.02	6.70	6.70	65,539
24 May 21	6.95000 +0.00	7.18	6.72	6.72	89,768
21 May 21	6.95000 +0.25	7.18	6.70	7.18	792,041
20 May 21	6.70000 -0.41	7.42	6.70	6.70	43,381
19 May 21	7.11000 +0.01	7.50	6.72	6.81	129,499
18 May 21	7.10000 -0.25	7.94	6.70	7.94	21,260
17 May 21	7.35000 +0.14	7.35	6.81	6.81	39,081
14 May 21	7.21000 -0.20	7.72	6.70	7.24	797,008
13 May 21	7.41000 +0.14	7.80	6.52	7.10	1,242,992
12 May 21	7.27000 +0.12	7.78	6.52	6.80	177,931
11 May 21	7.15000 -0.10	7.22	6.50	7.22	520
10 May 21	7.25000 -0.22	7.98	6.62	6.70	75,137
07 May 21	7.47000 -0.02	7.94	7.02	7.66	290,336
06 May 21	7.49000 +0.25	7.70	7.00	7.30	52,511
05 May 21	7.24000 -0.26	7.98	7.00	7.02	132,091
04 May 21	7.50000 +0.42	7.98	7.00	7.02	740,230
30 Apr 21	7.08000 -0.37	7.40	7.06	7.08	270,043
29 Apr 21	7.45000 +0.31	7.90	6.60	7.20	251,781
28 Apr 21	7.14000 -0.04	7.38	6.82	7.14	10,899
27 Apr 21	7.18000 -0.05	7.44	6.70	6.70	11,613
26 Apr 21	7.23000 -0.15	7.40	7.02	7.30	274,282
23 Apr 21	7.38000 +0.17	7.90	6.98	7.90	405,288
22 Apr 21	7.21000 -0.16	7.68	6.70	7.30	24,993
21 Apr 21	7.37000 +0.60	7.90	6.32	6.98	1,444,558
20 Apr 21	6.77000 -0.49	7.44	6.00	6.50	2,146,521
19 Apr 21	7.26000 +0.00	7.56	6.70	6.70	7,541
16 Apr 21	7.26000 -0.09	8.00	6.52	6.96	202,891
15 Apr 21	7.35000 +0.41	7.78	6.70	7.36	1,143,270
14 Apr 21	6.94000 -0.01	7.38	6.50	6.58	118,852
13 Apr 21	6.95000 +0.00	7.38	6.50	6.70	29,627
12 Apr 21	6.95000 +0.02	7.38	6.50	7.38	5,885
09 Apr 21	6.93000 -0.07	7.34	6.50	6.57	62,589
08 Apr 21	7.00000 +0.06	7.40	6.60	7.17	248,003
07 Apr 21	6.94000 -0.11	7.38	6.50	6.50	305,437
06 Apr 21	7.05000 +0.13	7.38	6.40	6.92	362,340
01 Apr 21	6.92000 +0.02	7.40	6.12	7.08	458,802
31 Mar 21	6.90000 +0.31	7.38	6.02	6.02	782,646
30 Mar 21	6.59000 -0.36	7.32	6.18	6.18	195,234
29 Mar 21	6.95000 +0.16	7.38	6.47	6.79	29,213
26 Mar 21	6.79000 +0.35	7.18	6.18	6.74	699,519
25 Mar 21	6.44000 -0.07	7.20	6.12	6.40	1,026,593
24 Mar 21	6.51000 +0.01	7.38	6.16	6.76	289,577
23 Mar 21	6.50000 -0.12	7.38	6.02	6.50	482,095
22 Mar 21	6.62000 +0.22	7.00	6.24	7.00	614,383
19 Mar 21	6.40000 -0.64	7.56	6.40	6.72	490,894
18 Mar 21	7.04000 +0.65	7.96	6.00	6.02	727,923
17 Mar 21	6.39000 -0.65	7.84	6.02	7.36	2,325,115
16 Mar 21	7.04000 +1.19	9.98	6.06	7.00	8,346,081
15 Mar 21	5.85000 +0.03	5.98	5.62	5.98	57,464
12 Mar 21	5.82000 +0.21	6.00	5.48	5.48	201,130
11 Mar 21	5.61000 -0.19	5.62	5.61	5.62	45,644
10 Mar 21	5.80000 +0.01	6.00	5.60	5.62	127,825
09 Mar 21	5.79000 -0.19	6.00	5.60	5.68	74,608
08 Mar 21	5.98000 +0.18	6.24	5.60	5.98	115,374
05 Mar 21	5.80000 -0.13	6.26	5.32	5.90	297,380
04 Mar 21	5.93000 +0.26	6.48	5.32	5.70	277,822
03 Mar 21	5.67000 -0.01	6.40	5.36	5.60	1,701,101
02 Mar 21	5.68000 -0.42	6.40	5.68	5.72	621,327
01 Mar 21	6.10000 +0.12	6.98	5.70	6.48	609,390
26 Feb 21	5.98000 +0.09	6.98	5.60	6.00	246,529
25 Feb 21	5.89000 -0.40	6.29	5.58	5.58	302,063
24 Feb 21	6.29000 +0.07	7.00	5.58	5.94	963,544
23 Feb 21	6.22000 -0.11	6.22	6.05	6.05	10,000
22 Feb 21	6.33000 -0.07	6.66	6.00	6.66	97,208
19 Feb 21	6.40000 +0.02	6.98	6.00	6.70	147,088
18 Feb 21	6.38000 -0.19	7.10	5.94	6.16	818,951
17 Feb 21	6.57000 +0.00	6.70	6.01	6.14	25,167
16 Feb 21	6.57000 +0.10	6.57	6.14	6.24	23,184
15 Feb 21	6.47000 -0.03	6.78	6.14	6.20	279,440
12 Feb 21	6.50000 +0.00	6.50	6.20	6.20	21,685
11 Feb 21	6.50000 +0.00	7.12	6.14	6.18	320,754
10 Feb 21	6.50000 -0.60	6.80	6.20	6.77	327,551
09 Feb 21	7.10000 -0.05	7.42	6.50	7.14	359,551
08 Feb 21	7.15000 +0.35	7.70	6.20	7.20	452,636
05 Feb 21	6.80000 +1.05	8.00	5.70	6.00	1,909,123
04 Feb 21	5.75000 +0.19	6.00	5.50	5.84	284,220
03 Feb 21	5.56000 +0.16	5.80	5.02	5.68	498,299
02 Feb 21	5.40000 +0.34	5.80	5.00	5.24	180,804
01 Feb 21	5.06500 -0.16	5.30	4.92	5.30	4,322,064
29 Jan 21	5.22500 +0.16	5.40	4.83	4.83	189,979
28 Jan 21	5.06500 +0.08	5.28	4.75	5.28	120,598
27 Jan 21	4.99000 +0.19	5.18	4.96	5.00	114,466
26 Jan 21	4.80000 -0.48	5.98	4.61	5.40	2,514,704
25 Jan 21	5.28000 -0.42	6.00	5.04	6.00	2,469,973
22 Jan 21	5.70000 -0.04	6.00	5.34	5.98	293,990
21 Jan 21	5.74000 -0.11	6.30	5.50	5.80	1,045,763
20 Jan 21	5.85000 -0.10	6.00	5.30	5.98	439,743
19 Jan 21	5.95000 +0.05	6.08	5.73	6.00	32,428
18 Jan 21	5.90000 -0.14	5.90	5.77	5.80	48,738
15 Jan 21	6.04000 -0.06	6.28	5.74	5.80	184,062
14 Jan 21	6.10000 +0.15	6.32	5.74	6.20	161,332
13 Jan 21	5.95000 -0.17	6.20	5.70	6.18	647,675
12 Jan 21	6.12000 +0.05	6.46	5.80	6.34	633,754
11 Jan 21	6.07000 +0.09	6.46	5.72	6.24	609,947
08 Jan 21	5.98000 +0.13	6.30	5.72	6.10	2,382,906
07 Jan 21	5.85000 -0.18	6.34	5.70	5.82	830,737
06 Jan 21	6.03000 -0.12	6.16	5.89	6.16	249,420
05 Jan 21	6.15000 +0.01	6.15	5.82	5.82	106,908
04 Jan 21	6.14000 -0.01	6.26	5.80	6.04	251,107
31 Dec 20	6.15000 +0.01	6.15	6.09	6.09	10,000
30 Dec 20	6.14000 +0.04	6.14	5.80	5.80	41,386
29 Dec 20	6.10000 +0.16	6.15	5.86	6.15	88,572
24 Dec 20	5.94000 +0.04	6.16	5.74	6.08	220,307
23 Dec 20	5.90000 -0.25	6.30	5.78	6.30	372,422
22 Dec 20	6.15000 +0.06	6.28	5.95	5.95	131,801
21 Dec 20	6.09000 +0.33	6.49	5.90	6.00	64,298
18 Dec 20	5.76000 -0.12	6.00	5.74	5.98	459,503
17 Dec 20	5.88000 -0.17	6.00	5.78	6.00	774,809
16 Dec 20	6.05000 -0.25	6.58	5.90	6.20	721,061
15 Dec 20	6.30000 -0.12	6.78	6.10	6.18	959,218
14 Dec 20	6.42000 -0.30	6.94	6.24	6.72	726,141
11 Dec 20	6.72000 -0.22	6.98	6.46	6.70	608,440
10 Dec 20	6.94000 +0.09	7.20	6.70	6.72	317,816
09 Dec 20	6.85000 -0.24	7.00	6.70	6.98	381,955
08 Dec 20	7.09000 +0.00	7.48	6.70	6.88	196,660
07 Dec 20	7.09000 +0.09	7.18	6.74	6.87	43,070
04 Dec 20	7.00000 -0.26	7.40	6.20	7.20	1,373,937
03 Dec 20	7.26000 -0.89	8.18	7.02	7.80	689,012
02 Dec 20	8.15000 +0.29	8.48	7.50	7.88	492,623
01 Dec 20	7.86000 -0.49	8.48	7.50	7.50	98,864
30 Nov 20	8.35000 +0.16	8.36	7.36	8.05	49,534
27 Nov 20	8.19000 +0.67	8.62	7.22	8.00	217,119
26 Nov 20	7.52000 -0.63	7.74	7.16	7.16	50,008
25 Nov 20	8.15000 +0.72	8.48	7.02	7.40	233,202
24 Nov 20	7.43000 -0.03	7.68	7.00	7.08	178,190
23 Nov 20	7.46000 +0.00	7.98	7.00	7.84	1,428,725
20 Nov 20	7.46000 -0.11	8.00	6.88	8.00	197,494
19 Nov 20	7.57000 +0.07	7.57	7.57	7.57	0
18 Nov 20	7.50000 +0.36	7.52	7.00	7.00	84,874
17 Nov 20	7.14000 +0.00	7.38	6.88	6.88	290,439
16 Nov 20	7.14000 +0.07	7.40	6.82	7.08	159,772
13 Nov 20	7.07000 +0.07	7.61	6.80	7.30	176,984
12 Nov 20	7.00000 -0.74	8.11	6.20	7.34	2,052,399
11 Nov 20	7.74000 +2.14	11.35	5.72	5.98	9,655,166
10 Nov 20	5.60000 -0.42	6.52	5.00	6.24	1,157,199
09 Nov 20	6.02000 -0.87	7.08	5.40	6.70	1,265,150
06 Nov 20	6.89000 +0.69	7.06	6.30	6.50	362,463
05 Nov 20	6.20000 -0.15	6.98	6.00	6.98	119,445
04 Nov 20	6.35000 -0.11	6.35	6.20	6.30	63,711
03 Nov 20	6.46000 +0.17	6.72	6.10	6.52	180,153
02 Nov 20	6.29000 -0.05	6.59	6.08	6.18	42,020
30 Oct 20	6.34000 +0.00	6.50	6.18	6.48	10,626
29 Oct 20	6.34000 -0.01	6.50	6.18	6.18	59,024
28 Oct 20	6.35000 -0.40	7.48	6.18	6.52	207,052
27 Oct 20	6.75000 -1.30	8.04	6.75	7.10	238,718
26 Oct 20	8.05000 +0.46	8.05	7.10	7.10	69,097
23 Oct 20	7.59000 +0.39	7.59	7.15	7.15	2,500
22 Oct 20	7.20000 -0.33	7.38	7.10	7.10	50,529
21 Oct 20	7.53000 -0.21	7.58	7.10	7.20	62,214
20 Oct 20	7.74000 +0.35	7.74	7.20	7.20	65,714
19 Oct 20	7.39000 -0.09	7.56	7.20	7.56	59,084
16 Oct 20	7.48000 -0.18	7.60	7.20	7.43	36,698
15 Oct 20	7.66000 -0.10	7.92	7.40	7.42	75,949
14 Oct 20	7.76000 +0.31	8.05	7.40	7.50	75,595
13 Oct 20	7.45000 -0.13	7.74	7.40	7.42	195,391
12 Oct 20	7.58000 -0.18	8.16	7.40	7.40	44,238
09 Oct 20	7.76000 -0.49	9.04	7.40	8.30	1,166,066
08 Oct 20	8.25000 -1.35	9.25	7.60	9.00	1,304,298
07 Oct 20	9.60000 +0.34	9.64	9.14	9.14	358,281
06 Oct 20	9.26000 -0.54	9.80	9.16	9.30	38,972
05 Oct 20	9.80000 +0.25	9.80	9.40	9.40	48,911
02 Oct 20	9.55000 -0.01	9.70	9.40	9.70	12,797
01 Oct 20	9.56000 -0.23	9.56	9.44	9.44	18,123
30 Sep 20	9.79500 +0.52	9.86	9.44	9.75	50,930
29 Sep 20	9.27000 -0.38	9.40	9.14	9.40	150,859
28 Sep 20	9.64500 +0.05	10.15	9.20	10.10	1,482
25 Sep 20	9.60000 +0.28	9.98	9.20	9.98	20
24 Sep 20	9.32000 -0.43	9.50	9.14	9.40	113,290
23 Sep 20	9.75000 +0.18	10.00	9.18	9.18	49,422
22 Sep 20	9.57000 +0.23	9.60	9.14	9.14	14,663
21 Sep 20	9.34000 +0.20	9.98	9.14	9.40	184,022
18 Sep 20	9.14000 -0.73	11.30	9.14	9.98	3,562,950
17 Sep 20	9.87500 +0.02	9.88	9.88	9.88	0
16 Sep 20	9.85000 +0.05	10.22	9.60	9.62	74,039
15 Sep 20	9.80000 -0.57	10.40	9.60	9.80	416,864
14 Sep 20	10.37500 +0.35	10.38	9.80	9.82	1,158
11 Sep 20	10.02500 -0.28	10.25	9.80	10.10	88,136
10 Sep 20	10.30000 -0.20	10.95	9.84	10.15	91,694
09 Sep 20	10.50000 +0.10	10.85	10.15	10.15	2,758
08 Sep 20	10.40000 -0.13	10.95	10.10	10.95	108,616
07 Sep 20	10.52500 +0.07	10.52	10.10	10.10	1,000
04 Sep 20	10.45000 -0.45	11.00	10.06	10.10	62,707
03 Sep 20	10.90000 +0.02	10.97	10.15	10.97	63,564
02 Sep 20	10.87500 +0.45	11.01	10.25	11.01	110,900
01 Sep 20	10.42500 -0.90	11.60	10.15	10.95	168,655
28 Aug 20	11.32500 +0.22	11.32	11.32	11.32	0
27 Aug 20	11.10000 -0.25	11.30	10.95	11.30	2,727
26 Aug 20	11.35000 +0.05	11.39	11.00	11.00	48,457
25 Aug 20	11.30000 +0.05	11.70	10.85	11.00	180,896
24 Aug 20	11.25000 -0.10	11.70	10.85	11.00	289,744
21 Aug 20	11.35000 +0.43	11.65	10.94	11.00	379,712
20 Aug 20	10.92500 +0.07	10.95	10.85	10.85	90,774
19 Aug 20	10.85000 +0.10	10.95	10.70	10.74	1,285
18 Aug 20	10.75000 +0.02	10.77	10.50	10.50	16,964
17 Aug 20	10.72500 -0.02	10.95	10.15	10.50	56,355
14 Aug 20	10.75000 +0.13	11.00	10.32	10.50	211,302
13 Aug 20	10.62500 -0.25	11.05	10.50	10.50	196,721
12 Aug 20	10.87500 +0.00	10.88	10.75	10.75	1,994,991
11 Aug 20	10.87500 +0.13	11.00	10.50	10.50	122,632
10 Aug 20	10.75000 +0.00	10.75	10.50	10.50	5,244
07 Aug 20	10.75000 +0.00	11.00	10.50	10.50	68,485
06 Aug 20	10.75000 +0.07	11.00	10.50	10.50	3,269
05 Aug 20	10.67500 -0.07	11.00	10.15	10.50	62,304
04 Aug 20	10.75000 +0.00	11.00	10.53	11.00	18,400
03 Aug 20	10.75000 +0.50	11.30	10.15	10.15	65,099
31 Jul 20	10.25000 -0.48	11.35	10.25	10.55	101,673
30 Jul 20	10.72500 -0.22	11.02	10.50	10.55	46,488
29 Jul 20	10.95000 +0.13	10.95	10.55	10.55	3,609
28 Jul 20	10.82500 -0.15	11.40	10.50	10.50	101,059
27 Jul 20	10.97500 +0.25	10.98	10.50	10.50	32,661
24 Jul 20	10.72500 -0.25	10.95	10.50	10.50	9,270
23 Jul 20	10.97500 +0.25	11.07	10.50	10.95	49,779
22 Jul 20	10.72500 -0.47	11.80	10.50	11.80	129,720
21 Jul 20	11.20000 -0.40	11.34	10.50	10.80	54,249
20 Jul 20	11.60000 +0.50	11.60	10.80	10.85	46,980
17 Jul 20	11.10000 -0.27	11.85	10.91	11.35	4,889
16 Jul 20	11.37500 -0.20	11.47	10.90	10.95	52,427
15 Jul 20	11.57500 -0.03	12.90	11.00	12.85	46,537
14 Jul 20	11.60000 +0.13	12.42	10.80	11.00	440,394
13 Jul 20	11.47500 -1.10	11.66	11.00	11.10	79,678
10 Jul 20	12.57500 +0.75	12.57	12.00	12.00	135,907
09 Jul 20	11.82500 -0.40	12.25	11.00	11.20	162,428
08 Jul 20	12.22500 +0.05	12.70	11.80	11.80	10,050
07 Jul 20	12.17500 -0.02	12.30	11.80	11.80	27,129
06 Jul 20	12.20000 +0.27	12.25	12.20	12.25	3,054
03 Jul 20	11.92500 +0.15	12.54	11.40	11.40	1,192
02 Jul 20	11.77500 -0.35	11.92	11.48	11.92	33,526
01 Jul 20	12.12500 -0.45	13.20	11.40	13.20	204,801
30 Jun 20	12.57500 +0.07	13.01	12.00	12.00	17,748
29 Jun 20	12.50000 +1.10	13.14	12.00	13.10	28,535
26 Jun 20	11.40000 -0.25	11.66	11.40	11.45	84,141
25 Jun 20	11.65000 -0.85	13.80	11.05	12.50	690,141
24 Jun 20	12.50000 +0.05	12.75	12.50	12.75	388,084
23 Jun 20	12.45000 -0.73	13.29	12.20	12.60	265,898
22 Jun 20	13.17500 +0.28	14.29	12.60	12.95	253,368
19 Jun 20	12.90000 -1.30	13.57	12.90	12.90	1,846,214
18 Jun 20	14.20000 +0.70	14.30	13.22	13.50	198,974
17 Jun 20	13.50000 -0.13	14.95	13.15	14.00	275,210
16 Jun 20	13.62500 -0.35	14.32	13.05	13.50	269,461
15 Jun 20	13.97500 +0.45	13.98	13.00	13.05	90,992
12 Jun 20	13.52500 +0.40	14.50	12.50	12.55	1,705,693
11 Jun 20	13.12500 -0.68	14.20	12.55	12.55	180,550
10 Jun 20	13.80000 +0.05	13.95	11.50	13.00	3,205,707
09 Jun 20	13.75000 -0.45	14.95	13.25	14.20	343,582
08 Jun 20	14.20000 -0.20	15.00	14.00	14.25	1,138,485
05 Jun 20	14.40000 -0.08	14.40	13.50	13.50	271,143
04 Jun 20	14.47500 -1.47	22.00	13.25	15.00	11,809,056
03 Jun 20	15.95000 +2.30	17.00	12.50	12.95	4,820,319
02 Jun 20	13.65000 +4.21	13.65	8.94	9.00	21,504,630
01 Jun 20	9.44000 +0.19	9.50	9.00	9.50	161,194
29 May 20	9.25000 +0.73	9.52	8.87	9.00	151,151
28 May 20	8.52000 -1.48	10.00	8.20	9.50	836,079
27 May 20	10.00500 -0.20	10.75	9.60	10.75	887,711
26 May 20	10.20500 -0.22	10.67	9.96	10.00	859,708
22 May 20	10.42500 +0.65	10.74	9.50	9.50	328,275
21 May 20	9.78000 -0.46	10.20	9.50	9.50	176,948
20 May 20	10.24000 +0.33	10.50	9.50	9.50	1,388,252
19 May 20	9.91000 +0.10	10.51	9.53	10.10	552,662
18 May 20	9.81000 -0.51	10.85	9.66	10.85	821,874
15 May 20	10.32500 +1.82	10.71	8.23	8.24	6,706,473
14 May 20	8.50000 -0.03	8.60	8.02	8.60	1,213,896
13 May 20	8.53000 -0.08	8.93	8.33	8.34	1,972,493
12 May 20	8.61000 +0.29	8.88	8.20	8.48	1,437,903
11 May 20	8.32000 +0.02	8.50	8.05	8.32	939,803
07 May 20	8.30000 -0.02	8.41	8.02	8.02	1,785,770
06 May 20	8.32000 +0.32	10.00	8.02	8.50	19,817,568
05 May 20	8.00000 +3.00	10.00	5.14	5.74	11,122,731
04 May 20	5.00000 -0.37	6.00	4.31	5.50	2,228,652
01 May 20	5.37000 -0.95	6.18	5.00	5.38	351,051
30 Apr 20	6.32000 +2.57	6.98	5.04	5.80	1,753,171
29 Apr 20	3.75500 +0.42	3.92	2.97	3.49	1,349,738
28 Apr 20	3.34000 +0.19	3.57	3.11	3.55	579,216
27 Apr 20	3.15000 +0.35	3.15	2.61	3.00	13,674,095
24 Apr 20	2.80000 -0.21	3.29	2.80	3.29	122,491
23 Apr 20	3.01000 -0.04	3.18	2.80	2.80	45,290
22 Apr 20	3.04500 -0.32	3.18	3.05	3.18	4,686
21 Apr 20	3.37000 +0.19	3.37	3.20	3.20	33,724
20 Apr 20	3.17500 +0.13	3.21	3.17	3.21	180,164
17 Apr 20	3.04500 -0.02	3.25	2.69	2.79	493,957
16 Apr 20	3.07000 +0.47	3.50	2.65	3.50	546,136
15 Apr 20	2.60000 -0.43	3.29	2.55	2.60	170,461
14 Apr 20	3.02500 +0.01	3.32	2.55	3.29	11,227
09 Apr 20	3.02000 -0.27	3.02	2.50	3.00	356,094
08 Apr 20	3.28500 -0.01	3.30	3.12	3.30	109,000
07 Apr 20	3.29500 +0.00	3.46	3.30	3.46	17,500
06 Apr 20	3.29500 -0.21	3.53	3.10	3.53	130,372
03 Apr 20	3.50500 +0.14	3.60	3.18	3.56	42,627
02 Apr 20	3.36500 +0.15	3.58	3.37	3.58	38,927
01 Apr 20	3.21500 +0.01	3.50	2.61	3.49	853,756
31 Mar 20	3.20000 -0.04	3.50	3.00	3.50	253,395
30 Mar 20	3.24000 +0.14	3.44	3.02	3.44	31,659
27 Mar 20	3.10000 +0.55	3.50	2.80	2.80	531,070
26 Mar 20	2.55000 +0.15	2.55	2.31	2.40	473,786
25 Mar 20	2.39500 +0.05	2.40	2.27	2.40	461,926
24 Mar 20	2.34500 -0.06	2.44	2.10	2.10	2,330,079
23 Mar 20	2.40000 -0.15	2.56	2.30	2.55	294,379
20 Mar 20	2.55000 -0.10	2.72	2.55	2.55	394,853
19 Mar 20	2.65000 +0.33	2.99	2.30	2.99	85,033
18 Mar 20	2.32500 +0.13	2.84	2.20	2.45	615,548
17 Mar 20	2.20000 -0.70	2.95	2.20	2.82	484,847
16 Mar 20	2.90000 -0.34	3.16	2.81	3.16	230,455
13 Mar 20	3.24500 +0.40	3.50	3.15	3.20	105,249
12 Mar 20	2.84500 -0.67	3.60	2.80	3.60	38,427,344
11 Mar 20	3.52000 +0.17	3.84	3.26	3.26	1,405,706
10 Mar 20	3.35000 -0.24	3.41	3.20	3.40	4,905,794
09 Mar 20	3.58500 -1.28	4.84	3.50	4.75	351,559
06 Mar 20	4.87000 -0.28	5.02	4.55	4.98	126,006
05 Mar 20	5.14500 -0.01	5.17	5.03	5.17	18,365
04 Mar 20	5.16000 +0.00	5.56	5.04	5.56	59,111
03 Mar 20	5.16000 +0.40	5.16	4.75	4.75	167,352
02 Mar 20	4.76000 -0.82	5.36	4.76	5.34	187,488
28 Feb 20	5.58000 -0.95	5.58	4.25	5.50	1,299,480
27 Feb 20	6.53000 +0.13	6.73	6.08	6.30	72,977
26 Feb 20	6.40000 -0.46	6.84	6.20	6.84	313,546
25 Feb 20	6.86000 -0.14	6.90	6.28	6.28	161,305
24 Feb 20	7.00000 -0.09	7.00	6.26	6.60	354,044
21 Feb 20	7.09000 +0.29	7.09	6.65	6.70	166,509
20 Feb 20	6.80000 -0.19	6.99	6.80	6.99	31,673
19 Feb 20	6.99000 +0.08	6.99	6.50	6.72	117,538
18 Feb 20	6.91000 -0.21	7.10	6.54	7.10	251,344
17 Feb 20	7.12000 -0.01	7.44	6.68	7.44	54,512
14 Feb 20	7.13000 -0.09	7.13	6.76	6.82	54,934
13 Feb 20	7.22000 +0.02	7.88	7.06	7.88	8,693
12 Feb 20	7.20000 +0.16	7.20	6.84	7.02	326,794
11 Feb 20	7.04000 -0.46	7.92	7.00	7.00	146,865
10 Feb 20	7.50000 +0.66	7.50	6.87	7.50	133,167
07 Feb 20	6.84000 -0.56	7.38	6.50	7.22	598,828
06 Feb 20	7.40000 -0.24	7.62	7.20	7.62	332,394
05 Feb 20	7.64000 -0.26	8.39	7.60	7.60	392,492
04 Feb 20	7.90000 -0.90	9.11	7.52	8.30	463,276
03 Feb 20	8.80000 -0.19	9.03	8.22	8.34	29,041
31 Jan 20	8.99000 -0.01	9.40	8.62	8.98	4,695,747
30 Jan 20	9.00000 -0.18	9.00	7.33	8.22	739,182
29 Jan 20	9.18000 +0.45	9.18	8.22	8.22	104,200
28 Jan 20	8.73000 +0.03	8.73	8.73	8.73	0
27 Jan 20	8.70000 +0.05	9.08	8.25	8.46	71,780
24 Jan 20	8.65000 -0.15	9.18	8.42	8.98	207,903
23 Jan 20	8.80000 +0.00	8.98	8.31	8.62	97,232
22 Jan 20	8.80000 +0.62	8.80	8.04	8.20	272,585
21 Jan 20	8.18000 -0.02	8.36	8.02	8.28	133,845
20 Jan 20	8.20000 -0.08	8.20	8.06	8.06	13,700
17 Jan 20	8.28000 -0.07	8.48	8.02	8.02	615,899
16 Jan 20	8.35000 +0.77	8.60	7.98	7.98	1,208,976
15 Jan 20	7.58000 +0.23	7.96	7.22	7.48	418,635
14 Jan 20	7.35000 -0.10	7.48	7.22	7.22	63,343
13 Jan 20	7.45000 +0.12	7.68	7.25	7.46	4,277,706
10 Jan 20	7.33000 +0.02	7.44	7.22	7.40	148,936
09 Jan 20	7.31000 -0.02	7.40	7.31	7.38	78,106
08 Jan 20	7.33000 -0.10	7.44	7.28	7.44	393,508
07 Jan 20	7.43000 +0.03	7.70	7.30	7.48	2,010,350
06 Jan 20	7.40000 +0.00	7.50	7.28	7.50	455,333
03 Jan 20	7.40000 +0.05	7.50	7.22	7.50	802,716
02 Jan 20	7.35000 +0.06	7.68	7.20	7.22	204,322
31 Dec 19	7.29000 -0.07	7.38	7.20	7.20	100,000
30 Dec 19	7.36000 -0.05	7.36	7.25	7.25	5,635
27 Dec 19	7.41000 -0.18	7.68	7.24	7.68	176,730
24 Dec 19	7.59000 +0.10	7.59	7.59	7.59	0
23 Dec 19	7.49000 -0.41	7.83	7.49	7.50	123,000
20 Dec 19	7.90000 +0.06	7.90	7.30	7.50	933,423
19 Dec 19	7.84000 +0.24	8.14	7.60	8.00	888,871
18 Dec 19	7.60000 +0.20	7.60	7.30	7.36	63,568
17 Dec 19	7.40000 +0.00	7.40	7.38	7.38	3,578
16 Dec 19	7.40000 +0.15	7.92	7.20	7.20	306,358
13 Dec 19	7.25000 -0.15	7.46	7.20	7.46	1,903,806
12 Dec 19	7.40000 +0.03	7.41	7.29	7.30	187,659
11 Dec 19	7.37000 -0.03	7.41	7.21	7.40	186,758
10 Dec 19	7.40000 +0.07	7.44	7.21	7.44	142,687
09 Dec 19	7.33000 -0.15	7.64	7.23	7.64	4,124,514
06 Dec 19	7.48000 -0.02	7.50	7.22	7.48	269,271
05 Dec 19	7.50000 -0.19	7.89	7.20	7.48	86,881
04 Dec 19	7.69000 -0.31	7.90	7.69	7.90	7,283
03 Dec 19	8.00000 -0.60	8.10	7.26	7.90	505,591
02 Dec 19	8.60000 +0.55	8.60	7.32	7.52	1,038,270
29 Nov 19	8.05000 +0.45	8.05	7.40	7.56	256,120
28 Nov 19	7.60000 -1.00	8.35	7.20	8.24	568,079
27 Nov 19	8.60000 +0.60	8.60	7.80	7.82	10,994
26 Nov 19	8.00000 +0.00	8.00	8.00	8.00	31,538
25 Nov 19	8.00000 -0.80	8.78	8.00	8.58	122,122
22 Nov 19	8.80000 +0.50	8.80	7.80	7.80	42,389
21 Nov 19	8.30000 -0.08	8.30	7.82	7.82	184,442
20 Nov 19	8.38000 -0.64	8.70	7.80	8.20	110,599
19 Nov 19	9.02000 +0.82	9.02	8.60	8.60	43,826
18 Nov 19	8.20000 -0.20	8.60	8.20	8.20	106,445
15 Nov 19	8.40000 -0.23	8.40	8.17	8.17	40,000
14 Nov 19	8.63000 +0.13	9.00	8.13	9.00	110,180
13 Nov 19	8.50000 +0.16	8.50	7.50	7.70	100,631
12 Nov 19	8.34000 +0.00	8.34	7.70	7.70	4,060
11 Nov 19	8.34000 -0.16	8.60	7.82	8.60	90,280
08 Nov 19	8.50000 +0.14	8.50	7.72	7.72	65,209
07 Nov 19	8.36000 -0.64	8.60	7.74	8.50	131,837
06 Nov 19	9.00000 +0.00	9.00	8.50	8.50	825
05 Nov 19	9.00000 +0.51	9.00	8.50	8.50	33,164
04 Nov 19	8.49000 +0.14	8.98	8.00	8.50	272,711
01 Nov 19	8.35000 +0.10	9.18	8.20	9.18	37,242
31 Oct 19	8.25000 -0.24	8.25	8.00	8.00	45,900
30 Oct 19	8.49000 -0.35	8.49	8.49	8.49	0
29 Oct 19	8.84000 +0.35	8.84	8.00	8.00	41,028
28 Oct 19	8.49000 -0.02	8.49	8.21	8.21	20,283
25 Oct 19	8.51000 +0.08	8.51	8.20	8.20	60,461
24 Oct 19	8.43000 -0.16	8.68	8.20	8.60	201,464
23 Oct 19	8.59000 -0.41	9.50	8.50	9.50	247,792
22 Oct 19	9.00000 -0.29	9.20	9.00	9.02	1,508,043
21 Oct 19	9.29000 +0.29	9.56	8.79	9.10	377,273
18 Oct 19	9.00000 +1.19	9.74	7.70	8.00	1,746,608
17 Oct 19	7.81000 +0.55	7.92	7.44	7.50	110,898
16 Oct 19	7.26000 +0.76	7.44	6.25	6.50	753,452
15 Oct 19	6.50000 +0.00	6.50	6.06	6.50	469,486
14 Oct 19	6.50000 +0.30	6.50	6.32	6.50	427,094
11 Oct 19	6.20000 +0.01	6.50	5.54	6.48	601,255
10 Oct 19	6.19000 +0.34	6.50	6.01	6.50	213,129
09 Oct 19	5.85000 +0.32	5.90	5.32	5.32	3,721,001
08 Oct 19	5.53000 -0.10	5.53	5.53	5.53	0
07 Oct 19	5.63000 +0.03	5.63	5.36	5.36	16,664
04 Oct 19	5.60000 -0.29	5.60	5.34	5.34	900
03 Oct 19	5.89000 +0.09	5.89	5.42	5.42	89,161
02 Oct 19	5.80000 -0.20	6.25	5.50	6.00	329,959
01 Oct 19	6.00000 +0.26	6.00	5.49	6.00	136,657
30 Sep 19	5.74000 +0.09	6.00	5.74	5.99	119,968
27 Sep 19	5.65000 +0.26	6.50	5.50	6.12	2,870,278
26 Sep 19	5.39000 -0.21	5.80	5.30	5.78	610,492
25 Sep 19	5.60000 -0.09	5.80	5.50	5.80	271,904
24 Sep 19	5.69000 -0.01	5.81	5.62	5.62	151,789
23 Sep 19	5.70000 -0.28	5.98	5.65	5.98	208,032
20 Sep 19	5.98000 +0.22	5.98	5.75	5.98	2,646,132
19 Sep 19	5.76000 +0.26	5.88	5.52	5.78	5,163,359
18 Sep 19	5.50000 -0.14	5.89	5.50	5.62	1,457,095
17 Sep 19	5.64000 -0.16	6.33	5.62	5.82	805,036
16 Sep 19	5.80000 +0.20	5.80	5.60	5.60	320,275
13 Sep 19	5.60000 +0.10	5.70	5.52	5.64	249,939
12 Sep 19	5.50000 -0.45	6.04	5.40	6.00	1,036,480
11 Sep 19	5.95000 -1.37	6.58	5.90	6.20	2,891,045
10 Sep 19	7.32000 -0.02	7.34	7.00	7.12	442,551
09 Sep 19	7.34000 -0.15	7.70	7.12	7.32	85,313
06 Sep 19	7.49000 +0.23	7.66	7.30	7.50	52,380
05 Sep 19	7.26000 -0.25	7.40	7.10	7.10	45,181
04 Sep 19	7.51000 +0.00	7.51	7.51	7.51	0
03 Sep 19	7.51000 -0.13	7.51	7.06	7.30	303,893
02 Sep 19	7.64000 -0.05	7.81	7.39	7.81	33,729
30 Aug 19	7.69000 -0.41	8.38	7.40	7.54	100,324
29 Aug 19	8.10000 +0.01	8.10	7.52	7.52	10,102
28 Aug 19	8.09000 +0.15	8.30	7.50	7.52	128,485
27 Aug 19	7.94000 +0.09	8.88	7.55	8.18	218,558
23 Aug 19	7.85000 +0.15	8.18	7.50	8.18	27,931
22 Aug 19	7.70000 -0.38	8.20	7.52	7.52	121,956
21 Aug 19	8.08000 -0.92	8.78	7.60	7.60	1,460,749
20 Aug 19	9.00000 -0.39	9.68	8.70	8.72	10,522
19 Aug 19	9.39000 +0.00	9.39	9.00	9.22	190,382
16 Aug 19	9.39000 +0.18	9.39	9.10	9.10	4,711
15 Aug 19	9.21000 +0.75	9.58	8.79	9.12	975,962
14 Aug 19	8.46000 -0.94	9.56	8.46	9.52	324,806
13 Aug 19	9.40000 -0.40	10.00	9.28	9.50	625,960
12 Aug 19	9.80000 +0.70	9.96	9.00	9.50	149,495
09 Aug 19	9.10000 -0.67	9.58	9.10	9.50	65,010
08 Aug 19	9.77000 +0.27	9.77	9.50	9.52	46,625
07 Aug 19	9.50000 +0.32	9.63	9.20	9.52	147,474
06 Aug 19	9.18000 -0.51	9.57	9.00	9.52	121,606
05 Aug 19	9.69500 +0.16	9.69	9.04	9.04	103,316
02 Aug 19	9.53000 +0.03	9.60	9.00	9.52	140,644
01 Aug 19	9.50000 +0.00	10.50	9.50	9.52	54,148
31 Jul 19	9.50000 +0.00	10.20	9.50	9.52	219,729
30 Jul 19	9.50000 +0.00	9.52	9.50	9.50	42,553
29 Jul 19	9.50000 -0.22	9.76	9.50	9.52	122,434
26 Jul 19	9.72000 +0.22	9.72	9.46	9.50	46,058
25 Jul 19	9.50000 -0.60	9.90	9.50	9.76	193,051
24 Jul 19	10.09500 +0.60	10.10	9.76	9.76	53,678
23 Jul 19	9.50000 -0.10	10.63	9.50	9.74	317,302
22 Jul 19	9.60000 +0.10	10.00	9.50	9.50	101,815
19 Jul 19	9.50000 +0.00	10.00	9.50	9.62	564,832
18 Jul 19	9.50000 -0.10	10.55	9.50	10.55	199,605
17 Jul 19	9.60000 -0.30	10.50	9.60	10.25	713,277
16 Jul 19	9.90000 +0.18	10.62	9.90	10.30	73,618
15 Jul 19	9.72000 -0.28	10.36	9.50	10.20	743,348
12 Jul 19	10.00000 -0.10	10.46	10.00	10.05	78,506
11 Jul 19	10.10000 -0.07	10.85	10.00	10.05	34,032
10 Jul 19	10.17500 +0.15	10.18	9.80	9.80	1,479
09 Jul 19	10.02500 -0.28	10.43	9.98	10.39	80,184
08 Jul 19	10.30000 -0.10	10.85	10.00	10.85	1,008,433
05 Jul 19	10.40000 +0.75	10.40	9.52	9.80	408,031
04 Jul 19	9.65000 -0.07	9.74	9.52	9.52	34,816
03 Jul 19	9.72000 +0.42	9.98	9.10	9.98	279,582
02 Jul 19	9.30000 +0.10	9.98	9.30	9.98	140,414
01 Jul 19	9.20000 -0.10	10.11	9.20	9.72	27,843
28 Jun 19	9.30000 -0.24	10.15	9.24	9.30	120,652
27 Jun 19	9.54000 +0.14	10.16	9.26	9.80	143,437
26 Jun 19	9.40000 -0.10	10.30	9.24	9.52	327,106
25 Jun 19	9.50000 -0.60	10.65	9.40	10.15	171,632
24 Jun 19	10.10000 +0.98	10.50	9.12	9.12	984,212
21 Jun 19	9.12000 -0.40	9.64	9.12	9.32	10,733,279
20 Jun 19	9.52000 +0.12	9.89	9.30	9.64	89,562
19 Jun 19	9.40000 +0.40	9.78	9.00	9.30	345,689
18 Jun 19	9.00000 -0.32	10.16	9.00	9.36	760,835
17 Jun 19	9.32000 -0.48	10.19	9.00	9.80	1,186,596
14 Jun 19	9.80000 -1.10	11.20	9.62	10.35	904,737
13 Jun 19	10.90000 +0.30	11.86	10.00	10.00	845,310
12 Jun 19	10.60000 +0.64	12.00	9.12	9.12	4,591,837
11 Jun 19	9.96000 +1.50	10.65	8.04	8.04	887,359
10 Jun 19	8.46000 -0.20	9.35	8.20	8.20	165,177
07 Jun 19	8.66000 +0.42	8.90	8.00	8.00	324,370
06 Jun 19	8.24000 +0.04	8.90	8.00	8.00	768,359
05 Jun 19	8.20000 -0.84	9.71	7.68	9.04	2,219,027
04 Jun 19	9.04000 -0.16	9.50	9.04	9.20	362,474
03 Jun 19	9.20000 +0.10	10.20	9.00	9.00	255,790
31 May 19	9.10000 -0.75	9.92	9.00	9.86	432,893
30 May 19	9.85000 -0.15	11.10	9.50	10.00	203,203
29 May 19	10.00000 -0.65	11.12	10.00	10.20	190,403
28 May 19	10.65000 +0.65	10.77	10.10	10.10	176,409
24 May 19	10.00000 -0.20	10.77	10.00	10.00	197,686
23 May 19	10.20000 -1.25	12.00	10.00	11.15	736,581
22 May 19	11.45000 +0.35	12.42	11.00	11.25	168,702
21 May 19	11.10000 -1.15	12.95	11.10	11.60	225,413
20 May 19	12.25000 -1.10	13.19	11.20	12.20	93,093
17 May 19	13.35000 +0.95	13.35	11.50	11.50	133,437
16 May 19	12.40000 -0.60	12.98	12.00	12.00	108,744
15 May 19	13.00000 +0.35	13.00	11.80	12.00	92,451
14 May 19	12.65000 +1.02	12.65	11.40	11.40	3,113,581
13 May 19	11.62500 -0.60	12.30	11.40	12.00	646,718
10 May 19	12.22500 -0.02	12.45	11.90	11.90	149,031
09 May 19	12.25000 -0.13	12.50	11.80	11.80	103,497
08 May 19	12.37500 +0.13	12.43	11.60	11.60	205,268
07 May 19	12.25000 +0.35	12.40	11.90	11.90	1,364,615
03 May 19	11.90000 -0.43	12.44	11.90	12.10	103,365
02 May 19	12.32500 -0.18	12.54	11.80	11.80	96,485
01 May 19	12.50000 +0.20	12.95	11.82	12.20	305,913
30 Apr 19	12.30000 -0.47	12.61	12.30	12.30	415,611
29 Apr 19	12.77500 +0.38	12.97	12.20	12.20	104,262
26 Apr 19	12.40000 -0.05	12.80	12.40	12.50	352,371
25 Apr 19	12.45000 -1.05	12.87	12.45	12.60	202,121
24 Apr 19	13.50000 +0.65	13.50	12.19	12.20	101,683
23 Apr 19	12.85000 -0.15	12.90	12.00	12.40	173,001
18 Apr 19	13.00000 +0.00	13.00	12.25	12.95	166,567
17 Apr 19	13.00000 +0.80	13.00	11.68	12.20	64,542
16 Apr 19	12.20000 -0.07	12.35	12.10	12.35	100,372
15 Apr 19	12.27500 -0.08	12.64	12.05	12.05	162,234
12 Apr 19	12.35000 +0.20	12.88	12.05	12.70	107,779
11 Apr 19	12.15000 -0.80	12.65	12.05	12.50	379,781
10 Apr 19	12.95000 +0.22	13.20	12.02	12.80	645,211
09 Apr 19	12.72500 -1.45	14.29	11.00	14.00	1,120,493
08 Apr 19	14.17500 -0.32	14.49	14.00	14.05	50,397
05 Apr 19	14.50000 -0.10	14.64	14.00	14.20	130,811
04 Apr 19	14.60000 -0.30	14.60	14.00	14.60	102,588
03 Apr 19	14.90000 +0.47	15.30	14.00	14.85	31,858
02 Apr 19	14.42500 +0.00	14.72	14.16	14.72	83,419
01 Apr 19	14.42500 -0.07	14.85	14.15	14.85	54,227
29 Mar 19	14.50000 +0.50	14.85	14.50	14.50	102,771
28 Mar 19	14.00000 -0.43	14.83	14.00	14.25	218,388
27 Mar 19	14.42500 +0.43	15.30	14.00	14.00	6,126,952
26 Mar 19	14.00000 -1.00	14.94	14.00	14.05	152,015
25 Mar 19	15.00000 +0.00	15.10	14.05	14.60	105,891
22 Mar 19	15.00000 -0.30	15.30	14.05	15.25	222,080
21 Mar 19	15.30000 +0.00	15.40	14.45	14.90	378,426
20 Mar 19	15.30000 +0.30	15.50	14.05	14.60	217,159
19 Mar 19	15.00000 -1.20	15.85	14.65	15.00	173,872
18 Mar 19	16.20000 -0.35	16.45	15.29	16.45	311,770
15 Mar 19	16.55000 +2.05	16.55	14.50	14.50	459,925
14 Mar 19	14.50000 -0.95	15.75	14.50	15.00	165,708
13 Mar 19	15.45000 +0.95	16.45	14.60	16.30	184,718
12 Mar 19	14.50000 -2.55	16.79	14.50	16.50	877,455
11 Mar 19	17.05000 -0.20	17.60	16.50	17.60	612,962
08 Mar 19	17.25000 +0.25	18.48	17.00	17.50	153,004
07 Mar 19	17.00000 +0.00	17.65	17.00	17.45	30,345
06 Mar 19	17.00000 -0.05	17.70	17.00	17.00	112,589
05 Mar 19	17.05000 -0.05	17.58	17.00	17.25	210,701
04 Mar 19	17.10000 -1.20	17.72	17.00	17.55	724,204
01 Mar 19	18.30000 +0.42	19.00	17.20	17.20	255,606
28 Feb 19	17.87500 +0.38	18.51	17.20	18.00	8,314
27 Feb 19	17.50000 -0.30	18.65	17.05	17.05	270,493
26 Feb 19	17.80000 -0.53	18.00	17.35	18.00	530,064
25 Feb 19	18.32500 +0.30	18.33	17.30	18.00	8,473
22 Feb 19	18.02500 +0.02	18.09	17.33	18.09	151,186
21 Feb 19	18.00000 -1.90	19.00	17.00	19.00	646,165
20 Feb 19	19.90000 +0.70	19.90	18.55	19.90	24,149
19 Feb 19	19.20000 -0.22	19.24	18.40	19.00	267,223
18 Feb 19	19.42500 +0.20	19.44	18.51	19.00	124,329
15 Feb 19	19.22500 +0.15	19.40	18.40	19.00	92,873
14 Feb 19	19.07500 +1.28	19.36	17.70	17.70	481,131
13 Feb 19	17.80000 -1.10	18.70	17.70	18.25	381,245
12 Feb 19	18.90000 -3.40	22.10	17.25	22.10	3,136,929
11 Feb 19	22.30000 +0.30	22.55	21.10	22.00	363,276
08 Feb 19	22.00000 +0.00	22.77	22.00	22.00	198,448
07 Feb 19	22.00000 -0.30	22.80	22.00	22.80	297,255
06 Feb 19	22.30000 -0.40	22.80	21.80	21.80	376,802
05 Feb 19	22.70000 +0.60	23.00	22.20	22.70	572,729
04 Feb 19	22.10000 +1.50	23.61	21.00	21.00	3,868,246
01 Feb 19	20.60000 +0.60	21.00	19.70	20.00	390,867
31 Jan 19	20.00000 +1.85	20.50	18.15	18.65	1,667,497
30 Jan 19	18.15000 -0.35	18.75	18.05	18.05	2,793,564
29 Jan 19	18.50000 -0.30	19.00	17.60	19.00	996,802
28 Jan 19	18.80000 +1.70	19.00	17.95	17.95	1,218,099
25 Jan 19	17.10000 -0.90	18.20	17.10	17.95	1,858,327
24 Jan 19	18.00000 -0.40	18.52	17.10	18.40	2,011,235
23 Jan 19	18.40000 +1.30	19.00	17.43	17.90	3,193,450
22 Jan 19	17.10000 +0.00	17.35	17.00	17.00	933,127
21 Jan 19	17.10000 +0.10	17.95	17.00	17.45	1,231,155
18 Jan 19	17.00000 -0.85	17.90	16.45	17.90	488,681
17 Jan 19	17.85000 -0.15	17.95	17.36	17.95	884,393
16 Jan 19	18.00000 +1.00	18.00	16.61	17.00	1,460,444
15 Jan 19	17.00000 -1.00	18.55	16.50	18.45	1,559,109
14 Jan 19	18.00000 +1.00	21.90	16.50	17.95	62,081,800
11 Jan 19	17.00000 +4.00	18.55	13.23	13.40	6,617,900
10 Jan 19	13.00000 +0.95	14.32	12.00	12.40	5,974,586
09 Jan 19	12.05000 -0.20	12.45	12.00	12.40	2,940,694
08 Jan 19	12.25000 +1.15	12.99	11.25	11.40	9,600,224
07 Jan 19	11.10000 +0.50	11.51	10.25	10.90	3,376,814
04 Jan 19	10.60000 +0.30	10.60	10.30	10.60	894,146
03 Jan 19	10.30000 +0.00	10.90	10.10	10.10	4,353,057
02 Jan 19	10.30000 -0.10	10.92	10.00	10.35	1,416,177
31 Dec 18	10.40000 +1.08	10.55	9.68	10.00	7,901,300
28 Dec 18	9.32000 -0.68	10.40	9.30	9.60	2,089,284
27 Dec 18	10.00000 -0.50	10.80	9.76	10.55	13,608,785
24 Dec 18	10.50000 +1.00	10.54	9.32	9.74	4,705,036
21 Dec 18	9.50000 +0.50	10.25	8.03	9.00	13,650,004
20 Dec 18	9.00000 +0.78	9.70	6.50	8.40	24,363,172
19 Dec 18	8.22000 -24.23	20.00	8.04	20.00	14,918,710
18 Dec 18	32.45000 -0.35	34.00	32.00	32.50	109,317
17 Dec 18	32.80000 +0.30	33.20	32.50	32.50	10,099
14 Dec 18	32.50000 -1.25	34.00	32.50	32.50	5,373
13 Dec 18	33.75000 +0.75	34.90	32.50	32.50	70,166
12 Dec 18	33.00000 -0.55	34.30	32.50	32.50	70,893
11 Dec 18	33.55000 +0.00	34.00	32.50	34.00	2,861
10 Dec 18	33.55000 +0.30	33.64	33.55	33.64	294
07 Dec 18	33.25000 -0.30	34.50	32.80	34.50	27,821
06 Dec 18	33.55000 -0.05	34.64	33.00	33.60	74,323
05 Dec 18	33.60000 -0.40	34.10	33.60	34.00	162,704
04 Dec 18	34.00000 -0.80	34.53	34.00	34.30	108,056
03 Dec 18	34.80000 -0.70	36.80	34.30	35.60	286,958
30 Nov 18	35.50000 -0.10	35.90	35.10	35.90	71,556
29 Nov 18	35.60000 +0.25	36.70	35.60	36.70	1
28 Nov 18	35.35000 +0.35	36.02	34.10	34.10	3,489
27 Nov 18	35.00000 -1.40	36.70	34.10	35.30	46,611
26 Nov 18	36.40000 +0.60	36.40	35.00	35.20	52,955
23 Nov 18	35.80000 +0.95	36.23	34.90	34.90	9,748
22 Nov 18	34.85000 -0.65	36.30	34.85	36.30	8
21 Nov 18	35.50000 +0.50	35.51	34.10	34.10	128,258
20 Nov 18	35.00000 -1.00	35.99	33.91	35.40	183,774
19 Nov 18	36.00000 +0.05	36.30	35.00	35.10	269,918
16 Nov 18	35.95000 -1.05	36.30	34.60	36.30	164,032
15 Nov 18	37.00000 +2.80	37.00	34.40	36.10	177,978
14 Nov 18	34.20000 -3.80	37.90	34.20	37.20	446,128
13 Nov 18	38.00000 +0.40	38.00	37.20	37.20	15,551
12 Nov 18	37.60000 +0.60	38.40	36.70	37.30	152,050
09 Nov 18	37.00000 -1.65	39.00	37.00	38.00	189,833
08 Nov 18	38.65000 +0.65	38.65	38.10	38.10	2
07 Nov 18	38.00000 -1.00	40.10	37.34	40.10	194,546
06 Nov 18	39.00000 +0.50	39.20	38.90	39.00	1,555,376
05 Nov 18	38.50000 -1.20	41.30	38.00	41.30	2,651,011
02 Nov 18	39.70000 +0.60	41.74	39.10	40.90	87,642
01 Nov 18	39.10000 -2.20	42.00	39.10	42.00	168,726
31 Oct 18	41.30000 +0.90	41.60	40.10	41.60	51,092
30 Oct 18	40.40000 +0.40	40.70	40.00	40.20	40,922
29 Oct 18	40.00000 -0.10	40.68	39.88	40.20	152,514
26 Oct 18	40.10000 -0.90	41.40	40.10	40.60	53,829
25 Oct 18	41.00000 -4.00	43.14	39.70	43.10	344,874
24 Oct 18	45.00000 +2.90	45.00	43.00	43.10	117,618
23 Oct 18	42.10000 -4.20	44.70	42.10	44.10	282,203
22 Oct 18	46.30000 +1.85	46.90	43.50	45.90	92,842
19 Oct 18	44.45000 -1.25	45.90	43.10	45.70	20,779
18 Oct 18	45.70000 +0.10	45.80	43.60	45.10	88,183
17 Oct 18	45.60000 +0.60	45.70	42.30	43.50	147,439
16 Oct 18	45.00000 +1.40	45.40	43.40	45.40	66,124
15 Oct 18	43.60000 -0.70	44.42	43.60	44.40	90,705
12 Oct 18	44.30000 -0.30	46.30	44.30	45.10	28,679
11 Oct 18	44.60000 -2.90	46.40	44.60	45.20	69,319
10 Oct 18	47.50000 +1.00	47.50	45.00	46.90	100,015
09 Oct 18	46.50000 +1.50	46.60	44.40	45.00	35,489
08 Oct 18	45.00000 -0.60	47.72	44.70	45.10	37,672
05 Oct 18	45.60000 +0.10	46.50	45.00	46.50	45,793
04 Oct 18	45.50000 +0.00	46.00	45.50	45.70	13,295
03 Oct 18	45.50000 +0.30	46.90	45.40	45.50	35,437
02 Oct 18	45.20000 -0.30	45.61	45.00	45.30	49,794
01 Oct 18	45.50000 -2.20	47.77	45.40	47.10	2,113,539
28 Sep 18	47.70000 +0.30	48.00	47.60	48.00	72,003
27 Sep 18	47.40000 -0.10	48.00	47.00	47.50	33,602
26 Sep 18	47.50000 +0.50	47.95	47.00	47.60	137,790
25 Sep 18	47.00000 +1.00	47.60	46.00	46.90	145,066
24 Sep 18	46.00000 +2.30	46.52	44.30	45.70	276,226
21 Sep 18	43.70000 -2.30	46.30	43.70	45.30	2,105,085
20 Sep 18	46.00000 +0.70	46.50	45.00	46.00	312,960
19 Sep 18	45.30000 +3.80	45.30	42.78	44.00	797,286
18 Sep 18	41.50000 -2.50	45.47	41.20	44.90	499,196
17 Sep 18	44.00000 -0.50	45.80	43.00	45.70	164,151
14 Sep 18	44.50000 +0.40	47.10	44.04	47.10	63,433
13 Sep 18	44.10000 -1.90	47.70	44.00	46.50	144,443
12 Sep 18	46.00000 -1.90	46.90	45.50	46.00	87,343
11 Sep 18	47.90000 +2.90	47.90	45.40	46.50	102,732
10 Sep 18	45.00000 -0.90	47.40	45.00	46.90	179,502
07 Sep 18	45.90000 -0.10	45.90	44.00	45.40	128,514
06 Sep 18	46.00000 +1.10	46.00	45.15	45.90	136,744
05 Sep 18	44.90000 -0.10	46.00	44.10	45.90	316,149
04 Sep 18	45.00000 +0.05	45.00	40.46	42.00	307,667
03 Sep 18	44.95000 -0.25	46.90	43.32	46.00	24,955
31 Aug 18	45.20000 +0.70	45.30	43.78	43.80	225,110
30 Aug 18	44.50000 +1.50	44.50	42.10	42.10	60,477
29 Aug 18	43.00000 +0.50	44.14	42.39	43.50	45,074
28 Aug 18	42.50000 +0.00	44.08	41.40	42.50	55,832
24 Aug 18	42.50000 +1.70	42.50	40.83	42.50	871,086
23 Aug 18	40.80000 -0.70	41.50	40.00	41.50	661,918
22 Aug 18	41.50000 +0.80	42.00	40.60	41.00	653,931
21 Aug 18	40.70000 -1.30	41.00	39.80	39.80	70,410
20 Aug 18	42.00000 +1.70	42.00	40.00	41.70	2,816
17 Aug 18	40.30000 +0.30	41.00	40.00	41.00	36,367
16 Aug 18	40.00000 +0.05	41.51	38.00	41.00	242,006
15 Aug 18	39.95000 -2.35	43.25	38.62	42.00	68,041
14 Aug 18	42.30000 +0.70	44.00	41.00	44.00	40,105
13 Aug 18	41.60000 -0.75	42.10	41.10	42.10	30,779
10 Aug 18	42.35000 +1.00	42.95	42.04	42.10	2,516
09 Aug 18	41.35000 -1.20	42.14	41.00	42.10	24,903
08 Aug 18	42.55000 -0.15	43.42	41.61	42.40	89,031
07 Aug 18	42.70000 -0.30	44.90	42.70	43.90	190,929
06 Aug 18	43.00000 +0.00	44.22	43.00	43.50	22,638
03 Aug 18	43.00000 +0.00	45.00	42.88	45.00	69,028
02 Aug 18	43.00000 -0.05	44.00	43.00	43.00	80,057
01 Aug 18	43.05000 +2.65	43.05	41.00	41.00	310,272
31 Jul 18	40.40000 -1.85	41.10	40.40	41.10	5,035
30 Jul 18	42.25000 +0.95	42.25	41.00	41.00	11,282
27 Jul 18	41.30000 +1.30	42.35	40.24	42.35	21,389
26 Jul 18	40.00000 -0.90	41.67	40.00	40.20	78,757
25 Jul 18	40.90000 -1.80	43.20	40.83	41.80	283,166
24 Jul 18	42.70000 +1.10	42.70	41.40	41.50	27,153
23 Jul 18	41.60000 -0.60	41.80	41.60	41.80	8,500
20 Jul 18	42.20000 +0.20	43.05	42.00	42.00	85,995
19 Jul 18	42.00000 -0.40	42.40	41.70	42.00	56,009
18 Jul 18	42.40000 +0.75	42.50	41.63	42.50	343,628
17 Jul 18	41.65000 -0.95	43.00	41.30	42.60	144,118
16 Jul 18	42.60000 -0.65	43.20	42.05	43.20	349,338
13 Jul 18	43.25000 +0.30	43.43	42.10	42.10	97,627
12 Jul 18	42.95000 +0.95	43.25	42.95	43.25	278
11 Jul 18	42.00000 +0.20	42.21	42.00	42.10	119,905
10 Jul 18	41.80000 +0.60	43.90	41.30	41.30	141,869
09 Jul 18	41.20000 -1.10	43.29	41.20	42.90	94,045
06 Jul 18	42.30000 -0.65	43.00	41.67	41.80	23,127
05 Jul 18	42.95000 -1.05	43.90	42.24	43.10	11,663
04 Jul 18	44.00000 +2.00	44.00	42.00	42.00	6,287
03 Jul 18	42.00000 -0.30	42.73	41.10	42.30	311,674
02 Jul 18	42.30000 +0.70	43.33	42.30	43.17	9,392
29 Jun 18	41.60000 -1.80	43.90	41.60	42.20	165,663
28 Jun 18	43.40000 -0.10	44.40	42.40	43.90	290,013
27 Jun 18	43.50000 +2.00	44.00	42.20	43.40	284,205
26 Jun 18	41.50000 +0.90	41.54	41.05	41.50	13,767
25 Jun 18	40.60000 -0.20	43.40	40.60	43.40	154,136
22 Jun 18	40.80000 +0.80	42.80	40.80	40.80	23,827
21 Jun 18	40.00000 +0.00	42.00	40.00	41.00	84,700
20 Jun 18	40.00000 -1.40	42.45	40.00	41.90	35,966
19 Jun 18	41.40000 -0.10	42.00	40.50	41.00	45,206
18 Jun 18	41.50000 +0.70	42.10	41.10	42.00	73,024
15 Jun 18	40.80000 -1.20	42.04	40.80	42.00	19,514
14 Jun 18	42.00000 -1.00	43.90	40.10	43.90	6,056,856
13 Jun 18	43.00000 -2.10	45.98	42.00	44.10	9,657,620
12 Jun 18	45.10000 +1.70	45.10	43.90	43.90	127,879
11 Jun 18	43.40000 +1.60	43.90	40.00	42.50	22,551,852
08 Jun 18	41.80000 -2.70	45.72	39.97	44.40	443,101
07 Jun 18	44.50000 +1.40	45.05	42.10	42.10	104,743
06 Jun 18	43.10000 -1.90	45.33	40.80	45.00	295,732
05 Jun 18	45.00000 -0.30	46.46	45.00	45.30	111,678
04 Jun 18	45.30000 -1.90	47.00	45.30	46.00	27,399
01 Jun 18	47.20000 -0.30	49.00	46.40	49.00	91,881
31 May 18	47.50000 +0.30	49.12	47.50	49.00	157,453
30 May 18	47.20000 +3.00	49.09	44.20	44.30	445,353
29 May 18	44.20000 -0.80	45.00	42.46	44.40	604,989
25 May 18	45.00000 +0.50	45.00	43.60	44.50	71,828
24 May 18	44.50000 -1.50	46.70	43.50	45.60	1,041,721
23 May 18	46.00000 -1.00	48.81	45.00	47.80	178,612
22 May 18	47.00000 -3.00	49.62	44.40	49.00	662,066
21 May 18	50.00000 +2.40	52.20	47.85	49.90	519,229
18 May 18	47.60000 +1.60	51.60	45.00	45.00	1,361,947
17 May 18	46.00000 +5.20	47.00	41.55	41.90	438,829
16 May 18	40.80000 +0.00	40.80	39.00	39.00	404,199
15 May 18	40.80000 +1.95	40.80	38.14	40.00	14,670
14 May 18	38.85000 -0.85	40.41	38.00	39.70	4,177,392
11 May 18	39.70000 -1.20	41.64	39.55	39.80	6,311,806
10 May 18	40.90000 +1.10	41.52	39.93	40.10	3,701,213
09 May 18	39.80000 -0.30	44.00	39.80	41.90	281,824
08 May 18	40.10000 +1.10	41.90	38.00	39.90	677,599
04 May 18	39.00000 +1.10	39.40	38.00	38.50	170,660
03 May 18	37.90000 +0.80	39.67	37.50	38.00	580,270
02 May 18	37.10000 -0.90	40.59	37.10	38.50	697,487
01 May 18	38.00000 +3.00	39.90	35.20	36.40	534,449
30 Apr 18	35.00000 -0.45	35.80	35.00	35.40	2,430,912
27 Apr 18	35.45000 -0.35	35.80	35.20	35.80	30,326
26 Apr 18	35.80000 +1.00	35.80	34.94	35.80	23,105
25 Apr 18	34.80000 +0.60	35.60	34.51	35.60	105,555
24 Apr 18	34.20000 +0.00	34.50	34.20	34.20	640,499
23 Apr 18	34.20000 +1.65	35.00	33.00	33.00	2,162,810
20 Apr 18	32.55000 -1.00	34.00	30.00	32.60	1,914,452
19 Apr 18	33.55000 -0.20	34.00	33.00	34.00	13,573,103
18 Apr 18	33.75000 -0.25	34.00	33.50	34.00	249,091
17 Apr 18	34.00000 +0.00	34.90	33.00	34.10	557,911
16 Apr 18	34.00000 -0.50	35.00	33.59	34.00	123,578
13 Apr 18	34.50000 -0.05	35.00	33.34	34.50	47,255
12 Apr 18	34.55000 +0.00	34.88	34.00	34.00	906,827
11 Apr 18	34.55000 +0.00	36.54	34.00	35.00	2,547,287
10 Apr 18	34.55000 +0.00	35.00	34.17	34.30	102,553
09 Apr 18	34.55000 +0.30	36.04	34.13	34.55	13,411
06 Apr 18	34.25000 +0.25	36.95	34.00	35.00	936,626
05 Apr 18	34.00000 -1.60	37.00	34.00	35.60	102,047
04 Apr 18	35.60000 -0.40	38.00	35.48	36.00	82,472
03 Apr 18	36.00000 +1.00	38.00	35.16	37.90	382,076
29 Mar 18	35.00000 -2.00	36.80	35.00	36.80	142,584
28 Mar 18	37.00000 -0.50	38.00	35.00	38.00	36,276
27 Mar 18	37.50000 +0.50	38.00	35.10	35.10	694,275
26 Mar 18	37.00000 -0.30	38.46	36.00	38.00	254,643
23 Mar 18	37.30000 -0.70	38.00	35.00	36.00	68,763
22 Mar 18	38.00000 +1.30	38.00	37.98	38.00	279,539
21 Mar 18	36.70000 -1.15	39.59	36.02	37.90	41,503
20 Mar 18	37.85000 +1.15	38.00	37.13	37.70	33,216
19 Mar 18	36.70000 -0.20	38.00	36.70	38.00	1,102,331
16 Mar 18	36.90000 -0.10	38.00	36.90	38.00	33,429
15 Mar 18	37.00000 +0.00	38.00	37.00	38.00	175,703
14 Mar 18	37.00000 -1.00	38.00	37.00	37.00	363,720
13 Mar 18	38.00000 -1.35	39.41	37.00	38.00	72,295
12 Mar 18	39.35000 -0.65	40.00	38.86	40.00	22,597
09 Mar 18	40.00000 -1.90	41.50	38.70	40.10	207,808
08 Mar 18	41.90000 +0.90	41.90	39.74	40.00	94,307
07 Mar 18	41.00000 -1.30	42.30	40.00	42.30	223,501
06 Mar 18	42.30000 +0.30	42.30	42.00	42.30	16,871
05 Mar 18	42.00000 -0.70	42.70	42.00	42.70	362,641
02 Mar 18	42.70000 -2.15	45.88	42.70	42.70	822
01 Mar 18	44.85000 +2.15	45.88	42.70	42.70	9,289
28 Feb 18	42.70000 -1.15	42.70	42.70	42.70	327
27 Feb 18	43.85000 +0.05	43.85	43.28	43.85	23,205
26 Feb 18	43.80000 -0.60	45.70	43.80	43.80	2,220
23 Feb 18	44.40000 +0.10	45.78	43.00	43.00	35,623
22 Feb 18	44.30000 +0.40	45.50	44.30	44.30	83
21 Feb 18	43.90000 +1.20	45.00	43.90	45.00	3,306
20 Feb 18	42.70000 -1.00	45.50	42.70	43.20	102,642
19 Feb 18	43.70000 -0.30	46.90	42.99	43.20	58,216
16 Feb 18	44.00000 -0.50	45.00	44.00	45.00	38,715
15 Feb 18	44.50000 +0.90	46.60	44.06	46.60	69,986
14 Feb 18	43.60000 -1.80	44.00	42.95	44.00	70,667
13 Feb 18	45.40000 -0.10	45.40	44.00	44.00	92,089
12 Feb 18	45.50000 +0.00	46.90	44.00	44.00	3,200
09 Feb 18	45.50000 +0.00	47.00	43.00	44.00	166,192
08 Feb 18	45.50000 +0.50	46.80	44.35	45.00	20,297
07 Feb 18	45.00000 +1.50	45.00	43.89	45.00	2,585
06 Feb 18	43.50000 -2.50	45.90	42.34	43.00	174,578
05 Feb 18	46.00000 -0.25	47.00	45.00	47.00	62,729
02 Feb 18	46.25000 -0.50	47.00	45.50	47.00	63,213
01 Feb 18	46.75000 -1.25	47.02	46.55	47.00	186,762
31 Jan 18	48.00000 +2.00	48.00	45.90	45.90	33,689
30 Jan 18	46.00000 -2.50	47.60	46.00	47.00	31,726
29 Jan 18	48.50000 +0.95	49.00	47.50	47.50	10,421
26 Jan 18	47.55000 -1.45	48.00	46.84	48.00	104,329
25 Jan 18	49.00000 +2.10	49.00	47.02	48.00	39,919
24 Jan 18	46.90000 -1.30	47.83	45.77	47.50	179,315
23 Jan 18	48.20000 +0.25	50.00	46.98	48.90	279,321
22 Jan 18	47.95000 -0.05	49.00	47.00	49.00	89,820
19 Jan 18	48.00000 +0.40	49.00	47.00	48.00	46,702
18 Jan 18	47.60000 +0.10	48.00	47.00	47.00	133,368
17 Jan 18	47.50000 -1.50	49.50	47.50	49.00	183,504
16 Jan 18	49.00000 +0.00	50.20	47.95	50.20	317,316
15 Jan 18	49.00000 +1.00	50.20	47.63	50.00	657,857
12 Jan 18	48.00000 +3.20	50.00	44.60	45.00	3,022,174
11 Jan 18	44.80000 -0.10	45.00	44.40	44.90	764,054
10 Jan 18	44.90000 +0.15	45.95	44.56	45.00	1,013,405
09 Jan 18	44.75000 -0.25	44.94	44.56	44.75	32,536
08 Jan 18	45.00000 +0.00	45.05	44.00	45.00	631,597
05 Jan 18	45.00000 +0.00	45.00	44.30	45.00	248,576
04 Jan 18	45.00000 -1.00	46.08	44.88	45.20	282,240
03 Jan 18	46.00000 +0.90	46.00	45.25	46.00	5,884
02 Jan 18	45.10000 +0.10	46.90	44.20	44.20	204,449
29 Dec 17	45.00000 -1.75	45.00	44.50	45.00	573,254
28 Dec 17	46.75000 +2.50	47.00	43.50	43.50	122,298
27 Dec 17	44.25000 +0.25	45.00	44.25	45.00	20,094
22 Dec 17	44.00000 -1.00	44.50	43.50	44.50	99,196
21 Dec 17	45.00000 -1.13	46.00	44.00	45.00	359,954
20 Dec 17	46.12500 +0.63	46.13	44.75	45.25	208,951
19 Dec 17	45.50000 -0.88	46.25	45.50	45.75	934,870
18 Dec 17	46.37500 -0.63	47.00	45.25	47.00	41,961
15 Dec 17	47.00000 +0.00	47.00	46.75	46.75	15,867
14 Dec 17	47.00000 -1.75	48.00	43.25	48.00	154,074
13 Dec 17	48.75000 -0.25	49.00	48.00	49.00	12,526
12 Dec 17	49.00000 +0.50	49.00	48.00	48.50	66,445
11 Dec 17	48.50000 -0.25	49.00	48.50	48.75	33,952
08 Dec 17	48.75000 -3.25	51.00	48.75	51.00	167,926
07 Dec 17	52.00000 +1.75	52.00	49.00	50.25	21,370
06 Dec 17	50.25000 -0.38	50.75	48.50	50.75	25,146
05 Dec 17	50.62500 +1.63	50.63	49.25	49.25	1,237
04 Dec 17	49.00000 -0.75	49.00	48.00	49.00	53,336
01 Dec 17	49.75000 -1.50	49.75	49.00	49.00	54,465
30 Nov 17	51.25000 +0.63	51.25	49.00	50.00	23,313
29 Nov 17	50.62500 -0.50	51.34	50.00	50.00	19,002
28 Nov 17	51.12500 -0.88	51.75	50.50	50.50	13,616
27 Nov 17	52.00000 +0.00	52.00	51.00	51.00	104,003
24 Nov 17	52.00000 +1.25	52.00	51.00	52.00	162,181
23 Nov 17	50.75000 +0.00	52.00	50.50	50.50	127,764
22 Nov 17	50.75000 -1.25	51.88	50.50	50.50	82,585
21 Nov 17	52.00000 -1.50	54.01	50.00	52.00	408,131
20 Nov 17	53.50000 +1.00	53.50	51.80	52.00	57,181
17 Nov 17	52.50000 -0.63	52.50	51.80	51.80	35,576
16 Nov 17	53.12500 +0.88	53.13	52.00	52.00	841
15 Nov 17	52.25000 +1.25	52.35	51.50	51.50	66,257
14 Nov 17	51.00000 -2.00	54.53	50.50	50.50	23,557
13 Nov 17	53.00000 +2.00	54.04	52.00	53.50	47,617
10 Nov 17	51.00000 -1.00	54.26	51.00	51.00	419,523
09 Nov 17	52.00000 -1.00	53.00	52.00	53.00	25,260
08 Nov 17	53.00000 +1.00	54.00	51.69	52.50	109,535
07 Nov 17	52.00000 +2.00	53.00	49.75	50.00	689,461
06 Nov 17	50.00000 +0.50	50.63	49.50	49.50	209,172
03 Nov 17	49.50000 +0.50	50.25	48.00	48.00	11,326
02 Nov 17	49.00000 -2.75	52.00	48.00	50.50	151,692
01 Nov 17	51.75000 -2.00	52.00	50.50	50.50	78,842
31 Oct 17	53.75000 +1.75	53.75	51.65	52.00	222,375
30 Oct 17	52.00000 -1.00	54.00	51.00	51.00	45,261
27 Oct 17	53.00000 +1.00	53.00	52.09	52.25	13,782
26 Oct 17	52.00000 +0.25	53.00	51.28	52.00	26,558
25 Oct 17	51.75000 +0.75	51.75	50.50	51.00	95,346
24 Oct 17	51.00000 -2.00	54.13	51.00	53.00	96,364
23 Oct 17	53.00000 +3.00	54.51	50.25	50.25	1,851,254
20 Oct 17	50.00000 +0.75	50.50	50.00	50.00	213,118
19 Oct 17	49.25000 +0.25	50.00	49.00	49.00	223,896
18 Oct 17	49.00000 +1.50	49.50	47.50	47.75	68,930
17 Oct 17	47.50000 -0.50	48.00	47.00	48.00	256,993
16 Oct 17	48.00000 +2.00	48.00	46.00	46.00	83,141
13 Oct 17	46.00000 +0.50	47.34	45.50	45.50	93,673
12 Oct 17	45.50000 -0.75	45.88	45.50	45.50	81,073
11 Oct 17	46.25000 -0.75	46.42	46.25	46.42	650
10 Oct 17	47.00000 -0.75	47.50	46.50	47.50	23,011
09 Oct 17	47.75000 -0.25	47.75	46.50	46.50	15,643
06 Oct 17	48.00000 +0.00	48.13	48.00	48.00	43,987
05 Oct 17	48.00000 +0.00	48.67	48.00	48.00	20,578
04 Oct 17	48.00000 +0.00	48.50	48.00	48.00	4,232
03 Oct 17	48.00000 -0.75	48.75	48.00	48.00	3,867
02 Oct 17	48.75000 +0.75	48.75	47.83	48.00	125,311
29 Sep 17	48.00000 +1.25	48.50	46.78	47.00	145,788
28 Sep 17	46.75000 -0.25	48.00	46.50	48.00	10,053
27 Sep 17	47.00000 +0.50	48.00	46.50	48.00	12,749
26 Sep 17	46.50000 -0.50	47.50	46.38	47.00	153,608
25 Sep 17	47.00000 +1.50	47.00	45.19	46.00	93,991
22 Sep 17	45.50000 +0.50	47.00	45.34	47.00	173,898
21 Sep 17	45.00000 -1.00	47.00	44.00	44.00	9,742
20 Sep 17	46.00000 +0.50	47.00	44.76	46.00	118,761
19 Sep 17	45.50000 -0.50	46.50	44.38	45.50	178,873
18 Sep 17	46.00000 +0.00	46.00	45.00	45.75	68,804
15 Sep 17	46.00000 +0.75	46.01	44.90	46.00	219,168
14 Sep 17	45.25000 +0.25	45.75	44.00	44.00	252,670
13 Sep 17	45.00000 +0.00	46.00	44.00	45.00	18,124
12 Sep 17	45.00000 +0.25	45.00	44.00	44.00	31,763
11 Sep 17	44.75000 -1.25	45.45	44.30	45.00	72,421
08 Sep 17	46.00000 +0.50	46.00	45.00	45.00	10,883
07 Sep 17	45.50000 -0.25	46.00	45.02	46.00	11,495
06 Sep 17	45.75000 -1.75	47.30	45.25	47.00	47,557
05 Sep 17	47.50000 +1.50	47.75	45.46	47.00	137,966
04 Sep 17	46.00000 +2.00	46.00	44.00	44.00	62,966
01 Sep 17	44.00000 -1.00	46.00	44.00	44.00	115,406
31 Aug 17	45.00000 +0.00	45.00	44.00	45.00	119,888
30 Aug 17	45.00000 -0.50	45.50	45.00	45.00	42,040
29 Aug 17	45.50000 +0.50	45.50	43.50	43.50	14,584
25 Aug 17	45.00000 -0.50	45.00	44.00	44.00	18,241
24 Aug 17	45.50000 -0.50	45.60	45.10	45.50	18,067
23 Aug 17	46.00000 -1.00	46.00	45.00	46.00	174,962
22 Aug 17	47.00000 +1.50	47.00	45.06	46.00	63,349
21 Aug 17	45.50000 +0.50	45.50	44.90	45.00	18,052
18 Aug 17	45.00000 +0.50	45.00	44.00	44.00	61,720
17 Aug 17	44.50000 -0.75	45.00	43.50	44.00	113,262
16 Aug 17	45.25000 -0.25	45.25	44.00	45.25	33,119
15 Aug 17	45.50000 -0.25	45.98	45.00	45.00	22,146
14 Aug 17	45.75000 +0.50	46.00	44.00	44.00	91,350
11 Aug 17	45.25000 +2.25	46.00	42.00	42.00	358,901
10 Aug 17	43.00000 +0.25	43.50	41.50	42.00	246,258
09 Aug 17	42.75000 +2.50	42.75	40.50	40.50	462,953
08 Aug 17	40.25000 +0.25	40.65	40.00	40.00	209,079
07 Aug 17	40.00000 +0.00	43.00	40.00	41.00	387,089
04 Aug 17	40.00000 +1.00	41.00	38.00	38.00	1,116,729
03 Aug 17	39.00000 -1.00	40.61	38.11	39.50	2,795,824
02 Aug 17	40.00000 -21.00	62.00	40.00	61.00	3,482,209
01 Aug 17	61.00000 -0.75	62.00	60.44	62.00	32,278
31 Jul 17	61.75000 +0.75	62.00	60.00	62.00	133,497
28 Jul 17	61.00000 +1.00	62.00	60.00	61.00	28,450
27 Jul 17	60.00000 +1.00	61.70	58.50	59.25	321,085
26 Jul 17	59.00000 +1.25	59.25	57.13	57.75	48,769
25 Jul 17	57.75000 -0.50	57.75	56.50	57.00	170,278
24 Jul 17	58.25000 +2.50	58.25	53.00	54.00	178,348
21 Jul 17	55.75000 -0.50	55.98	54.75	55.00	57,513
20 Jul 17	56.25000 -0.25	56.25	54.06	55.00	76,249
19 Jul 17	56.50000 -0.25	57.00	53.50	55.00	63,295
18 Jul 17	56.75000 +1.00	56.75	55.00	55.25	270,416
17 Jul 17	55.75000 +0.00	56.25	53.25	55.00	195,167
14 Jul 17	55.75000 +0.00	56.25	55.00	55.25	171,955
13 Jul 17	55.75000 +0.25	57.00	54.00	57.00	237,746
12 Jul 17	55.50000 +1.25	55.99	53.00	53.00	8,728
11 Jul 17	54.25000 +0.75	55.00	54.00	55.00	18,638
10 Jul 17	53.50000 -0.50	55.00	53.25	55.00	119,409
07 Jul 17	54.00000 -1.00	56.19	54.00	54.50	67,879
06 Jul 17	55.00000 -0.50	55.00	54.00	55.00	71,814
05 Jul 17	55.50000 -1.25	56.00	53.75	56.00	69,089
04 Jul 17	56.75000 +1.75	56.75	54.88	56.00	59,066
03 Jul 17	55.00000 +0.00	56.75	54.25	56.50	171,570
30 Jun 17	55.00000 +0.25	56.22	54.00	55.00	68,057
29 Jun 17	54.75000 +0.75	54.75	53.25	54.00	1,003,363
28 Jun 17	54.00000 -1.00	54.70	53.30	54.00	103,391
27 Jun 17	55.00000 +1.00	55.00	54.00	54.00	91,549
26 Jun 17	54.00000 +0.00	55.00	54.00	55.00	48,108
23 Jun 17	54.00000 -0.25	55.00	53.97	54.00	238,163
22 Jun 17	54.25000 -1.75	57.48	54.25	56.00	59,012
21 Jun 17	56.00000 +1.00	57.75	54.25	56.25	220,446
20 Jun 17	55.00000 +1.00	56.74	54.34	55.50	278,902
19 Jun 17	54.00000 -2.50	59.00	54.00	57.25	214,580
16 Jun 17	56.50000 -5.50	60.75	56.50	59.25	640,202
15 Jun 17	62.00000 +2.25	62.00	58.27	59.75	223,711
14 Jun 17	59.75000 -0.50	62.00	59.00	62.00	67,775
13 Jun 17	60.25000 -2.50	63.00	59.00	63.00	212,974
12 Jun 17	62.75000 -1.25	66.00	62.23	66.00	93,433
09 Jun 17	64.00000 +1.00	65.25	62.23	62.50	23,725
08 Jun 17	63.00000 +0.00	66.00	62.22	65.00	14,966
07 Jun 17	63.00000 +1.50	64.25	61.69	63.50	20,913
06 Jun 17	61.50000 -1.50	65.00	61.00	65.00	92,600
05 Jun 17	63.00000 +0.00	63.00	61.00	62.50	564,493
02 Jun 17	63.00000 -2.50	65.25	62.56	65.25	172,184
01 Jun 17	65.50000 -0.25	67.50	65.00	65.25	63,147
31 May 17	65.75000 -2.38	69.00	64.96	67.25	130,784
30 May 17	68.12500 -0.63	69.25	67.00	67.00	139,348
26 May 17	68.75000 +1.50	69.75	67.25	69.75	22,598
25 May 17	67.25000 -2.50	69.75	67.25	69.75	470,505
24 May 17	69.75000 +1.00	70.00	68.47	69.00	603,667
23 May 17	68.75000 -0.25	69.00	67.50	69.00	123,038
22 May 17	69.00000 +2.50	69.00	65.25	68.00	127,390
19 May 17	66.50000 +2.50	67.04	64.00	64.00	285,971
18 May 17	64.00000 -4.00	66.25	63.00	64.75	50,794,052
17 May 17	68.00000 +0.00	69.30	67.52	68.00	629,911
16 May 17	68.00000 -0.50	69.00	68.00	69.00	20,234
15 May 17	68.50000 -0.50	70.00	68.39	70.00	41,276
12 May 17	69.00000 +0.75	69.75	68.75	69.75	34,791
11 May 17	68.25000 -1.50	69.75	68.00	69.75	70,484
10 May 17	69.75000 +1.00	70.00	69.00	69.00	49,503
09 May 17	68.75000 +0.00	69.25	68.00	68.00	107,421
08 May 17	68.75000 -0.75	69.46	68.00	69.00	98,451
05 May 17	69.50000 +1.50	69.50	68.00	68.00	56,368
04 May 17	68.00000 -2.00	71.50	68.00	69.75	113,398
03 May 17	70.00000 -2.25	71.36	69.43	71.25	339,605
02 May 17	72.25000 +0.63	72.25	71.25	72.25	26,227
28 Apr 17	71.62500 +0.63	71.93	71.34	71.34	8,890
27 Apr 17	71.00000 -0.63	72.25	71.00	72.00	32,984
26 Apr 17	71.62500 -0.38	71.76	71.25	71.25	2,890
25 Apr 17	72.00000 -0.50	72.01	71.20	72.00	38,742
24 Apr 17	72.50000 +0.88	72.50	71.84	72.25	70,141
21 Apr 17	71.62500 -1.13	72.59	71.18	72.25	84,811
20 Apr 17	72.75000 -1.25	73.54	72.02	72.25	44,280
19 Apr 17	74.00000 +0.00	74.00	73.00	73.00	36,087
18 Apr 17	74.00000 -0.25	74.25	72.50	74.25	74,253
13 Apr 17	74.25000 -0.75	75.25	73.25	75.00	144,519
12 Apr 17	75.00000 +0.00	75.00	73.00	75.00	171,855
11 Apr 17	75.00000 +1.00	75.00	72.64	74.00	190,665
10 Apr 17	74.00000 +2.50	74.34	71.13	72.00	625,022
07 Apr 17	71.50000 -0.25	72.00	71.44	71.75	21,342
06 Apr 17	71.75000 +1.25	73.00	70.25	70.50	281,151
05 Apr 17	70.50000 +0.25	70.50	69.78	70.50	74,850
04 Apr 17	70.25000 -0.50	71.00	69.64	71.00	69,935
03 Apr 17	70.75000 +0.75	71.21	69.40	71.00	39,997
31 Mar 17	70.00000 +1.50	70.75	69.10	70.00	551,875
30 Mar 17	68.50000 -1.00	69.50	68.50	69.25	117,593
29 Mar 17	69.50000 -0.25	69.50	68.71	69.50	66,863
28 Mar 17	69.75000 +0.75	70.25	68.16	69.00	771,704
27 Mar 17	69.00000 -0.50	69.25	68.64	69.00	65,930
24 Mar 17	69.50000 +1.00	69.50	68.50	68.50	55,946
23 Mar 17	68.50000 +0.00	70.00	68.50	69.00	255,096
22 Mar 17	68.50000 -1.25	69.80	68.50	69.25	269,110
21 Mar 17	69.75000 +0.63	70.00	68.79	69.25	59,478
20 Mar 17	69.12500 +0.63	70.00	68.35	69.50	715,187
17 Mar 17	68.50000 -0.50	70.75	68.49	70.75	455,831
16 Mar 17	69.00000 -1.00	69.63	68.75	69.00	216,519
15 Mar 17	70.00000 +0.00	70.00	68.91	69.50	19,322
14 Mar 17	70.00000 +0.50	70.00	68.87	70.00	120,735
13 Mar 17	69.50000 +0.75	70.00	68.75	69.75	98,995
10 Mar 17	68.75000 +0.00	68.88	68.00	68.50	312,094
09 Mar 17	68.75000 -3.00	71.00	68.00	70.50	351,240
08 Mar 17	71.75000 +0.00	72.79	70.50	71.50	198,477
07 Mar 17	71.75000 +1.25	71.75	71.00	71.00	63,145
06 Mar 17	70.50000 -2.50	70.50	70.50	70.50	295,555
03 Mar 17	73.00000 +5.50	75.95	67.06	68.00	534,972
02 Mar 17	67.50000 +0.50	67.84	66.44	67.25	885,116
01 Mar 17	67.00000 +2.00	67.00	65.33	65.75	56,007
28 Feb 17	65.00000 +0.00	65.25	65.00	65.00	289,634
27 Feb 17	65.00000 -0.75	66.61	65.00	66.00	110,662
24 Feb 17	65.75000 -0.25	67.83	65.74	66.75	734,615
23 Feb 17	66.00000 +0.38	67.00	66.00	66.00	104,872
22 Feb 17	65.62500 -2.38	67.82	65.00	67.75	148,255
21 Feb 17	68.00000 +1.25	68.00	66.00	67.00	211,673
20 Feb 17	66.75000 +0.63	67.75	65.50	65.50	107,966
17 Feb 17	66.12500 -0.88	66.45	65.44	66.00	73,456
16 Feb 17	67.00000 +0.00	67.75	66.00	66.00	24,596
15 Feb 17	67.00000 +0.00	67.25	65.00	65.50	296,101
14 Feb 17	67.00000 +0.00	68.09	66.89	67.00	65,378
13 Feb 17	67.00000 +1.00	67.51	65.51	67.00	31,172
10 Feb 17	66.00000 +0.38	66.25	65.06	65.25	317,434
09 Feb 17	65.62500 -2.63	67.81	65.44	66.50	148,484
08 Feb 17	68.25000 +0.25	68.43	66.15	67.75	33,255
07 Feb 17	68.00000 +2.00	68.27	66.75	68.00	185,524
06 Feb 17	66.00000 -2.00	68.00	65.25	68.00	151,569
03 Feb 17	68.00000 -0.25	68.18	66.35	67.50	63,372
02 Feb 17	68.25000 +0.25	68.75	67.75	68.75	80,963
01 Feb 17	68.00000 +0.25	69.11	67.50	68.75	110,272
31 Jan 17	67.75000 +1.00	69.75	64.00	64.00	520,928
30 Jan 17	66.75000 -0.25	67.00	65.68	66.50	98,108
27 Jan 17	67.00000 +1.50	67.00	62.57	65.00	62,909
26 Jan 17	65.50000 +0.00	66.00	64.66	66.00	139,035
25 Jan 17	65.50000 -0.50	66.00	65.00	65.25	222,670
24 Jan 17	66.00000 +0.00	66.00	66.00	66.00	80,875
23 Jan 17	66.00000 +1.25	66.00	63.50	64.00	799,561
20 Jan 17	64.75000 +0.25	65.00	64.25	64.25	135,344
19 Jan 17	64.50000 +0.50	64.50	64.00	64.00	426,449
18 Jan 17	64.00000 +1.75	64.81	63.00	63.50	401,953
17 Jan 17	62.25000 -4.00	65.80	62.25	65.50	398,449
16 Jan 17	66.25000 -2.25	68.50	65.36	67.50	249,867
13 Jan 17	68.50000 -0.50	69.00	66.13	69.00	842,048
12 Jan 17	69.00000 +0.25	69.00	67.56	67.75	167,613
11 Jan 17	68.75000 +0.75	69.50	62.89	68.00	297,102
10 Jan 17	68.00000 -2.00	69.25	65.60	68.50	1,358,220
09 Jan 17	70.00000 +4.00	71.00	66.58	68.00	1,051,349
06 Jan 17	66.00000 +5.00	67.00	59.75	61.50	1,518,889
05 Jan 17	61.00000 +3.00	61.50	57.44	58.25	1,363,131
04 Jan 17	58.00000 +0.50	58.25	55.90	57.50	1,167,069
03 Jan 17	57.50000 +8.50	57.50	50.02	50.75	1,993,153
30 Dec 16	49.00000 -1.50	50.75	48.63	50.75	25,433
29 Dec 16	50.50000 +1.75	51.00	48.50	49.00	219,441
28 Dec 16	48.75000 -0.50	49.00	48.50	49.00	603,123
23 Dec 16	49.25000 +0.25	49.25	48.69	49.00	80,250
22 Dec 16	49.00000 +0.50	49.06	48.49	48.75	322,431
21 Dec 16	48.50000 -1.13	49.25	48.00	49.25	213,730
20 Dec 16	49.62500 -0.38	52.00	47.84	50.00	414,409
19 Dec 16	50.00000 +2.00	50.00	48.47	49.75	117,616
16 Dec 16	48.00000 -1.00	49.21	48.00	49.00	58,217
15 Dec 16	49.00000 +0.00	49.00	47.56	49.00	323,597
14 Dec 16	49.00000 +0.00	49.00	48.50	49.00	162,857
13 Dec 16	49.00000 +0.25	49.00	47.00	48.00	109,244
09 Dec 16	48.75000 -0.25	49.25	48.25	49.25	169,511
08 Dec 16	49.00000 +0.38	49.25	48.25	49.25	29,131
07 Dec 16	48.62500 -0.63	49.00	47.00	48.00	84,755
06 Dec 16	49.25000 +0.25	49.25	48.25	49.00	68,518
05 Dec 16	49.00000 +0.63	50.00	48.44	49.75	147,961
02 Dec 16	48.37500 -0.38	49.00	48.26	49.00	30,650
01 Dec 16	48.75000 -0.25	49.63	47.78	49.00	306,862
30 Nov 16	49.00000 +0.50	50.00	47.52	49.00	121,147
29 Nov 16	48.50000 +1.25	48.50	46.56	47.25	82,848
28 Nov 16	47.25000 -0.25	48.61	46.50	48.61	18,062
25 Nov 16	47.50000 -0.25	48.94	47.33	48.25	46,069
24 Nov 16	47.75000 +0.13	48.00	47.26	48.00	47,618
23 Nov 16	47.62500 +1.38	49.17	46.86	47.50	143,920
22 Nov 16	46.25000 +1.00	47.50	45.89	46.00	108,309
21 Nov 16	45.25000 +0.75	46.00	43.18	46.00	887,267
18 Nov 16	44.50000 +0.13	46.00	43.00	44.25	62,083
17 Nov 16	44.37500 -0.25	45.25	43.70	45.25	38,362
16 Nov 16	44.62500 -1.38	45.49	43.86	44.32	96,303
15 Nov 16	46.00000 +1.25	46.00	44.03	45.75	59,989
14 Nov 16	44.75000 -1.25	46.00	43.45	46.00	218,340
11 Nov 16	46.00000 +1.00	46.00	42.43	44.75	102,276
10 Nov 16	45.00000 +0.25	45.52	44.03	44.75	59,776
09 Nov 16	44.75000 +0.25	44.75	42.50	43.68	21,156
08 Nov 16	44.50000 +2.25	44.98	43.49	44.00	147,670
07 Nov 16	42.25000 -4.25	46.75	42.25	46.50	95,523
04 Nov 16	46.50000 +1.50	47.04	45.00	47.04	55,337
03 Nov 16	45.00000 -2.00	47.55	45.00	46.00	80,325
02 Nov 16	47.00000 -1.00	49.36	47.00	48.00	133,233
01 Nov 16	48.00000 +2.75	49.94	45.30	46.00	239,276
31 Oct 16	45.25000 -3.50	48.00	45.00	48.00	149,309
28 Oct 16	48.75000 -1.00	49.42	46.88	47.75	119,883
27 Oct 16	49.75000 +5.25	50.00	44.00	45.00	728,991
26 Oct 16	44.50000 +3.25	45.00	40.95	41.00	139,179
25 Oct 16	41.25000 +2.13	41.88	39.82	40.75	76,192
24 Oct 16	39.12500 +0.13	41.38	38.50	40.50	125,084
21 Oct 16	39.00000 +0.50	41.39	39.00	41.25	46,176
20 Oct 16	38.50000 -1.00	41.13	38.50	38.50	214,805
19 Oct 16	39.50000 +0.50	40.00	38.50	38.50	374,551
18 Oct 16	39.00000 +0.75	40.44	38.50	39.00	476,673
17 Oct 16	38.25000 -0.25	41.50	38.25	41.50	396,481
14 Oct 16	38.50000 -2.25	41.35	38.17	40.50	530,425
13 Oct 16	40.75000 -3.50	44.25	40.00	44.00	257,107
12 Oct 16	44.25000 -0.50	45.27	44.00	44.25	169,925
11 Oct 16	44.75000 -0.25	45.75	43.36	44.75	363,796
10 Oct 16	45.00000 -1.00	47.10	44.00	47.00	180,887
07 Oct 16	46.00000 -1.25	47.50	45.33	47.00	229,039
06 Oct 16	47.25000 -0.75	48.61	47.00	47.00	99,674
05 Oct 16	48.00000 +0.25	49.00	48.00	48.75	374,259
04 Oct 16	47.75000 -2.00	50.00	47.75	50.00	686,703
03 Oct 16	49.75000 -0.50	50.00	49.13	49.75	1,215,752
30 Sep 16	50.25000 +0.25	50.25	48.49	50.00	546,879
29 Sep 16	50.00000 +0.00	51.00	50.00	51.00	619,316
28 Sep 16	50.00000 -1.00	50.25	49.00	50.00	492,427
27 Sep 16	51.00000 +1.00	51.00	49.25	49.75	205,325
26 Sep 16	50.00000 +0.00	50.50	48.38	49.50	516,579
23 Sep 16	50.00000 -0.25	50.45	49.25	49.75	401,848
22 Sep 16	50.25000 +0.50	50.35	49.75	50.00	215,730
21 Sep 16	49.75000 -0.25	50.50	49.50	49.75	138,002
20 Sep 16	50.00000 +0.00	50.50	49.25	50.00	133,707
19 Sep 16	50.00000 +0.00	51.31	49.00	50.00	1,579,965
16 Sep 16	50.00000 -1.75	52.57	50.00	51.00	162,629
15 Sep 16	51.75000 +1.75	52.50	49.50	49.50	300,132
14 Sep 16	50.00000 -0.25	50.85	49.75	50.25	376,936
13 Sep 16	50.25000 -2.00	52.63	49.75	51.25	181,863
12 Sep 16	52.25000 +0.00	52.27	51.25	51.75	264,183
09 Sep 16	52.25000 +1.00	53.62	50.00	50.00	423,724
08 Sep 16	51.25000 +2.25	51.75	48.50	48.50	250,121
07 Sep 16	49.00000 +1.75	49.00	47.25	47.25	266,606
06 Sep 16	47.25000 +0.00	49.00	47.00	48.75	344,874
05 Sep 16	47.25000 +0.50	49.00	47.00	49.00	255,486
02 Sep 16	46.75000 +0.50	49.00	46.25	47.00	438,961
01 Sep 16	46.25000 +0.75	47.25	45.50	47.00	458,272
31 Aug 16	45.50000 +3.00	49.00	42.88	44.50	1,695,864
30 Aug 16	42.50000 +4.00	45.00	38.53	39.00	1,696,458
26 Aug 16	38.50000 +1.75	39.00	37.00	37.00	315,158
25 Aug 16	36.75000 +0.75	37.72	35.24	35.25	1,011,801
24 Aug 16	36.00000 +0.50	36.00	35.00	35.50	160,985
23 Aug 16	35.50000 +0.50	36.36	35.25	35.50	176,904
22 Aug 16	35.00000 -0.50	35.98	35.00	35.50	129,719
19 Aug 16	35.50000 -0.25	37.00	35.00	35.50	84,402
18 Aug 16	35.75000 -1.25	37.00	35.00	37.00	119,492
17 Aug 16	37.00000 +0.50	37.00	35.00	36.50	216,888
16 Aug 16	36.50000 +0.00	38.00	34.00	37.50	450,481
15 Aug 16	36.50000 +2.25	37.03	34.75	35.50	657,135
12 Aug 16	34.25000 +1.25	35.75	33.75	34.00	927,119
11 Aug 16	33.00000 +2.00	33.00	30.25	31.00	830,536
10 Aug 16	31.00000 +0.25	33.00	30.75	31.00	1,515,181
09 Aug 16	30.75000 +0.75	31.00	30.00	31.00	1,724,431
08 Aug 16	30.00000 -1.75	31.78	30.00	31.75	493,582
05 Aug 16	31.75000 +0.50	32.16	31.25	32.00	757,872
04 Aug 16	31.25000 -0.50	32.50	31.25	32.50	150,201
03 Aug 16	31.75000 +0.50	32.30	31.25	31.25	33,810
02 Aug 16	31.25000 -1.00	32.00	30.26	32.00	209,590
01 Aug 16	32.25000 -0.25	32.38	32.00	32.00	41,096
29 Jul 16	32.50000 +0.50	32.50	32.13	32.50	139,670
28 Jul 16	32.00000 -0.50	33.00	32.00	32.50	245,781
27 Jul 16	32.50000 +0.50	32.80	32.00	32.00	103,616
26 Jul 16	32.00000 +0.00	33.50	31.38	32.00	412,057
25 Jul 16	32.00000 +1.50	34.13	30.66	31.00	1,094,577
22 Jul 16	30.50000 +0.50	30.66	29.16	30.50	3,498,901
21 Jul 16	30.00000 -2.50	32.63	29.81	32.25	972,375
20 Jul 16	32.50000 -1.00	33.50	32.50	33.50	446,567
19 Jul 16	33.50000 +0.25	34.25	32.97	34.00	169,970
18 Jul 16	33.25000 -0.13	34.00	33.13	34.00	394,171
15 Jul 16	33.37500 +0.00	34.00	33.25	34.00	152,454
14 Jul 16	33.37500 -0.13	33.75	33.00	33.75	477,433
13 Jul 16	33.50000 -0.50	34.00	33.38	34.00	243,610
12 Jul 16	34.00000 +0.00	34.00	33.44	34.00	642,768
11 Jul 16	34.00000 +0.13	34.70	33.75	34.50	815,858
08 Jul 16	33.87500 -0.63	34.25	33.34	34.00	763,921
07 Jul 16	34.50000 -0.75	37.28	33.56	37.25	834,467
06 Jul 16	35.25000 -3.25	39.00	35.25	38.75	508,330
05 Jul 16	38.50000 -8.50	44.06	38.00	43.25	1,066,507
04 Jul 16	47.00000 +0.00	47.00	46.65	47.00	30,566
01 Jul 16	47.00000 +0.00	47.44	46.00	47.00	188,982
30 Jun 16	47.00000 -0.50	47.88	45.78	46.25	163,278
29 Jun 16	47.50000 +2.25	47.50	45.19	46.00	523,995
28 Jun 16	45.25000 +0.25	46.79	45.25	45.75	484,366
27 Jun 16	45.00000 -4.50	48.75	45.00	48.50	678,071
24 Jun 16	49.50000 -5.25	53.00	46.81	52.50	1,315,059
23 Jun 16	54.75000 +0.75	54.75	53.00	54.75	176,273
22 Jun 16	54.00000 +0.50	55.00	52.75	55.00	26,285
21 Jun 16	53.50000 +0.75	53.50	52.50	53.00	28,756
20 Jun 16	52.75000 -2.50	55.00	52.00	55.00	332,186
17 Jun 16	55.25000 +4.00	55.25	51.75	51.75	214,083
16 Jun 16	51.25000 -2.25	54.75	50.88	54.50	272,575
15 Jun 16	53.50000 -2.00	56.25	53.50	56.00	137,612
14 Jun 16	55.50000 -1.50	57.50	55.50	57.00	179,953
13 Jun 16	57.00000 -1.25	59.41	56.55	58.50	202,541
10 Jun 16	58.25000 +0.25	59.15	57.56	58.00	87,883
09 Jun 16	58.00000 +1.00	59.67	56.00	56.75	540,893
08 Jun 16	57.00000 +4.50	58.00	52.25	52.25	256,918
07 Jun 16	52.50000 -0.25	56.00	52.00	56.00	228,957
06 Jun 16	52.75000 -1.75	54.56	52.25	53.50	139,641
03 Jun 16	54.50000 +0.75	55.50	53.25	53.75	44,272
02 Jun 16	53.75000 +0.25	54.00	52.00	52.00	125,152
01 Jun 16	53.50000 -0.50	54.00	52.00	52.00	61,440
31 May 16	54.00000 -1.25	60.48	50.00	55.25	857,294
27 May 16	55.25000 +5.25	58.00	48.00	50.00	571,594
26 May 16	50.00000 +3.50	52.62	46.47	47.00	654,272
25 May 16	46.50000 +2.25	47.06	43.00	44.50	703,144
24 May 16	44.25000 +0.00	45.25	44.25	44.75	223,380
23 May 16	44.25000 -0.25	46.03	44.25	45.25	346,947
20 May 16	44.50000 +0.25	46.00	44.25	45.25	307,288
19 May 16	44.25000 +0.00	44.50	44.25	44.50	365,113
18 May 16	44.25000 +0.00	46.09	44.25	44.50	1,174,963
17 May 16	44.25000 -0.50	45.50	44.25	45.00	264,574
16 May 16	44.75000 -1.25	46.81	44.25	46.50	269,212
13 May 16	46.00000 -1.25	47.88	46.00	47.50	777,748
12 May 16	47.25000 -0.25	47.75	46.81	47.00	1,558,708
11 May 16	47.50000 -0.25	48.73	46.85	48.25	582,192
10 May 16	47.75000 -1.00	50.94	47.75	49.00	768,559
09 May 16	48.75000 +0.00	49.00	48.50	48.50	433,110
06 May 16	48.75000 -0.25	49.00	48.75	48.75	957,554
05 May 16	49.00000 +0.00	49.75	48.50	49.75	736,358
04 May 16	49.00000 +0.00	51.00	48.00	49.25	1,564,052
03 May 16	49.00000 +0.00	50.45	48.50	50.00	744,185
29 Apr 16	49.00000 -1.50	50.95	49.00	50.00	367,703
28 Apr 16	50.50000 +0.25	52.00	50.00	52.00	402,713
27 Apr 16	50.25000 +0.25	51.75	50.00	51.00	141,228
26 Apr 16	50.00000 +0.00	50.99	50.00	50.50	501,911
25 Apr 16	50.00000 -0.38	53.28	50.00	50.00	325,143
22 Apr 16	50.37500 -0.63	53.31	50.00	51.25	82,508
21 Apr 16	51.00000 -1.00	52.71	50.31	52.00	431,855
20 Apr 16	52.00000 +0.00	53.00	52.00	52.00	657,455
19 Apr 16	52.00000 -1.75	55.73	52.00	52.50	613,043
18 Apr 16	53.75000 -1.75	55.50	53.00	55.00	1,220,831
15 Apr 16	55.50000 -0.75	58.00	55.50	58.00	61,400
14 Apr 16	56.25000 +0.25	56.50	55.88	56.25	218,814
13 Apr 16	56.00000 -1.63	58.00	56.00	58.00	487,782
12 Apr 16	57.62500 +0.13	58.44	57.00	57.00	563,296
11 Apr 16	57.50000 -0.50	59.68	57.50	59.00	853,743
08 Apr 16	58.00000 -2.50	59.91	58.00	59.25	154,460
07 Apr 16	60.50000 +0.00	60.55	58.82	60.50	87,130
06 Apr 16	60.50000 -0.25	60.70	58.25	60.50	839,292
05 Apr 16	60.75000 -1.25	63.80	60.50	62.25	945,301
04 Apr 16	62.00000 -3.38	65.35	62.00	65.00	143,380
01 Apr 16	65.37500 -0.38	66.00	64.05	64.25	14,771
31 Mar 16	65.75000 +0.75	65.75	64.25	65.00	34,923
30 Mar 16	65.00000 -1.50	66.45	65.00	66.25	127,639
29 Mar 16	66.50000 +0.50	68.00	65.00	65.00	90,151
24 Mar 16	66.00000 -0.50	69.74	63.50	63.50	214,525
23 Mar 16	66.50000 -4.50	71.68	64.05	69.50	795,546
22 Mar 16	71.00000 -5.75	76.22	70.25	75.00	254,941
21 Mar 16	76.75000 +0.25	80.00	70.75	77.00	845,197
18 Mar 16	76.50000 +1.50	76.50	72.88	74.00	69,594
17 Mar 16	75.00000 +2.50	75.00	72.75	73.75	118,033
16 Mar 16	72.50000 +2.75	73.00	71.00	72.00	91,004
15 Mar 16	69.75000 -2.50	72.21	68.00	72.00	247,751
14 Mar 16	72.25000 -4.50	76.50	72.25	76.00	9,707
11 Mar 16	76.75000 +3.50	76.75	74.63	76.75	14,271
10 Mar 16	73.25000 -3.50	75.50	72.50	75.00	1,174,528
09 Mar 16	76.75000 +4.00	76.75	74.63	76.75	105,983
08 Mar 16	72.75000 -0.25	74.00	72.75	73.00	395,516
07 Mar 16	73.00000 -2.00	75.52	72.50	75.00	184,171
04 Mar 16	75.00000 +2.00	75.00	74.30	75.00	100,735
03 Mar 16	73.00000 +0.00	75.00	71.50	75.00	155,276
02 Mar 16	73.00000 +0.00	74.50	73.00	73.00	82,108
01 Mar 16	73.00000 -0.75	75.25	72.00	74.25	152,440
29 Feb 16	73.75000 -1.50	79.00	73.11	79.00	82,361
26 Feb 16	75.25000 -1.00	78.37	75.25	77.50	25,291
25 Feb 16	76.25000 -0.75	78.75	76.10	78.00	42,127
24 Feb 16	77.00000 -2.25	80.25	77.00	77.00	7,968
23 Feb 16	79.25000 -1.50	80.00	79.25	79.50	184,188
22 Feb 16	80.75000 +0.75	81.44	76.50	80.00	741,308
19 Feb 16	80.00000 +4.00	80.00	78.50	80.00	12,741
18 Feb 16	76.00000 -4.00	80.00	76.00	80.00	44,676
17 Feb 16	80.00000 -2.88	82.00	78.25	82.00	394,931
16 Feb 16	82.87500 -2.13	87.00	81.25	85.00	57,954
15 Feb 16	85.00000 -0.25	88.72	85.00	86.00	14,993
12 Feb 16	85.25000 -3.50	88.75	85.25	88.00	45,712
11 Feb 16	88.75000 +0.00	89.50	86.57	89.50	30,937
10 Feb 16	88.75000 -2.25	92.00	88.25	91.00	112,875
09 Feb 16	91.00000 +0.00	93.00	91.00	93.00	43,367
08 Feb 16	91.00000 -2.00	93.25	91.00	93.00	212,176
05 Feb 16	93.00000 +0.00	95.00	93.00	93.00	255,553
04 Feb 16	93.00000 +1.50	94.56	91.75	91.75	33,243
03 Feb 16	91.50000 +1.50	92.00	89.50	89.50	141,430
02 Feb 16	90.00000 +0.50	90.00	88.50	90.00	414,211
01 Feb 16	89.50000 +3.50	90.00	86.50	86.50	68,859
29 Jan 16	86.00000 +0.00	87.25	86.00	87.00	18,733
28 Jan 16	86.00000 -0.50	88.00	86.00	88.00	88,412
27 Jan 16	86.50000 +0.00	88.37	86.50	87.00	95,598
26 Jan 16	86.50000 -1.00	87.50	85.41	87.50	206,383
25 Jan 16	87.50000 -0.50	89.00	87.50	88.50	184,167
22 Jan 16	88.00000 +0.38	88.50	87.22	88.25	67,569
21 Jan 16	87.62500 -0.38	87.63	87.50	87.50	34,014
20 Jan 16	88.00000 +0.00	88.00	87.50	88.00	110,986
19 Jan 16	88.00000 +1.00	89.75	87.00	89.75	261,089
18 Jan 16	87.00000 -3.00	90.75	87.00	90.25	150,978
15 Jan 16	90.00000 +0.00	93.51	80.35	90.00	157,633
14 Jan 16	90.00000 -1.00	92.06	90.00	90.75	41,088
13 Jan 16	91.00000 +1.00	94.25	90.73	93.00	20,845
12 Jan 16	90.00000 +0.00	95.00	90.00	94.50	186,980
11 Jan 16	90.00000 -0.25	93.78	90.00	91.00	54,679
08 Jan 16	90.25000 +0.25	92.75	90.00	92.75	213,015
07 Jan 16	90.00000 -6.25	96.64	90.00	93.50	128,699
06 Jan 16	96.25000 -2.25	99.37	96.25	98.00	32,953
05 Jan 16	98.50000 -1.50	103.75	98.50	103.75	73,694
04 Jan 16	100.00000 -1.88	100.25	99.25	100.25	232,039
31 Dec 15	101.87500 -1.88	101.88	101.88	101.88	0
30 Dec 15	103.75000 +3.75	103.75	100.00	100.00	7,114
29 Dec 15	100.00000 +0.00	104.50	100.00	100.00	19,901
24 Dec 15	100.00000 +0.00	102.00	99.00	102.00	1,008
23 Dec 15	100.00000 -1.50	102.00	98.00	98.00	18,922
22 Dec 15	101.50000 +0.00	101.50	96.84	98.00	14,635
21 Dec 15	101.50000 +1.50	101.50	98.00	98.00	13,034
18 Dec 15	100.00000 +0.00	100.00	96.00	99.00	62,396
17 Dec 15	100.00000 +2.00	101.50	100.00	100.00	26,271
16 Dec 15	98.00000 +0.00	101.25	98.00	101.25	17,686
15 Dec 15	98.00000 +0.00	100.36	97.11	100.00	78,159
14 Dec 15	98.00000 +0.00	101.25	98.00	100.00	208,770
11 Dec 15	98.00000 -2.00	101.53	98.00	100.00	102,336
10 Dec 15	100.00000 +0.00	103.50	98.38	99.25	83,162
09 Dec 15	100.00000 -2.50	105.00	100.00	105.00	27,208
08 Dec 15	102.50000 +2.50	102.50	98.00	98.00	44,261
07 Dec 15	100.00000 -1.38	102.31	100.00	100.25	10,582
04 Dec 15	101.37500 +0.88	102.75	99.63	99.75	13,332
03 Dec 15	100.50000 -1.00	102.75	99.90	102.75	37,118
02 Dec 15	101.50000 +0.75	103.66	101.50	101.75	23,553
01 Dec 15	100.75000 +1.00	102.34	98.75	102.00	379,306
30 Nov 15	99.75000 -4.25	101.50	99.40	100.50	92,293
27 Nov 15	104.00000 -1.00	104.55	99.78	102.25	45,589
26 Nov 15	105.00000 +0.75	105.25	103.00	104.00	48,451
25 Nov 15	104.25000 -0.75	105.00	104.00	105.00	42,908
24 Nov 15	105.00000 +4.50	105.13	100.75	104.00	45,277
23 Nov 15	100.50000 -6.50	108.00	100.50	101.50	199,453
20 Nov 15	107.00000 +6.50	107.00	98.85	100.00	108,416
19 Nov 15	100.50000 +1.00	102.00	100.50	102.00	9,051
18 Nov 15	99.50000 -0.50	101.42	99.50	99.50	8,837
17 Nov 15	100.00000 +5.00	100.84	96.25	97.00	602,785
16 Nov 15	95.00000 +1.25	95.50	94.00	94.00	134,841
13 Nov 15	93.75000 -0.50	96.50	93.50	95.00	93,071
12 Nov 15	94.25000 -0.75	98.00	93.50	98.00	129,947
11 Nov 15	95.00000 -15.00	110.00	93.50	110.00	613,210
10 Nov 15	110.00000 -3.00	115.44	110.00	114.25	44,520
09 Nov 15	113.00000 -1.00	116.00	113.00	114.50	67,306
06 Nov 15	114.00000 -4.00	119.75	114.00	119.75	181,824
05 Nov 15	118.00000 +0.50	118.00	115.75	118.00	15,338
04 Nov 15	117.50000 -0.25	117.50	115.56	116.00	9,810
03 Nov 15	117.75000 -0.25	118.50	117.00	117.00	6,303
02 Nov 15	118.00000 +1.50	118.00	116.06	118.00	29,077
30 Oct 15	116.50000 -1.13	118.70	116.50	116.75	33,540
29 Oct 15	117.62500 +1.13	117.63	115.83	116.50	21,509
28 Oct 15	116.50000 -1.50	117.00	115.24	117.00	4,489
27 Oct 15	118.00000 +0.00	118.00	116.00	116.50	20,015
26 Oct 15	118.00000 -5.50	122.00	115.00	122.00	76,776
23 Oct 15	123.50000 +1.50	123.50	121.63	122.00	6,202
22 Oct 15	122.00000 -1.50	122.30	120.54	122.00	47,564
21 Oct 15	123.50000 +3.75	123.50	117.78	120.00	26,907
20 Oct 15	119.75000 +3.75	119.75	117.10	117.75	95,981
19 Oct 15	116.00000 +0.25	116.00	111.93	115.00	35,576
16 Oct 15	115.75000 +0.75	117.04	115.00	115.50	27,494
15 Oct 15	115.00000 +0.25	117.75	114.70	115.00	28,607
14 Oct 15	114.75000 +1.00	115.00	113.50	115.00	33,601
13 Oct 15	113.75000 -2.50	116.00	111.00	115.00	1,101,772
12 Oct 15	116.25000 +0.25	116.75	114.75	115.00	52,304
09 Oct 15	116.00000 +5.00	116.25	112.50	116.00	20,141
08 Oct 15	111.00000 -3.00	115.00	111.00	115.00	25,142
07 Oct 15	114.00000 -2.75	118.50	113.50	118.25	65,336
06 Oct 15	116.75000 +5.75	117.29	115.75	115.75	22,163
05 Oct 15	111.00000 -0.50	115.56	111.00	113.00	89,187
02 Oct 15	111.50000 -1.00	116.00	111.25	112.25	64,370
01 Oct 15	112.50000 -2.50	117.75	112.50	115.00	14,120
30 Sep 15	115.00000 +2.50	116.75	110.00	115.00	630,060
29 Sep 15	112.50000 -1.25	115.00	112.25	113.50	39,646
28 Sep 15	113.75000 +2.75	115.00	110.25	114.00	39,571
25 Sep 15	111.00000 +1.00	113.75	111.00	111.00	36,638
24 Sep 15	110.00000 -2.00	114.25	110.00	114.25	22,083
23 Sep 15	112.00000 -1.00	113.55	112.00	113.25	18,693
22 Sep 15	113.00000 -5.00	118.75	113.00	115.00	60,777
21 Sep 15	118.00000 +3.50	118.00	118.00	118.00	6
18 Sep 15	114.50000 -2.50	116.63	114.50	114.50	743,177
17 Sep 15	117.00000 -0.25	117.31	115.80	117.00	12,298
16 Sep 15	117.25000 +0.50	118.45	115.60	117.25	90,567
15 Sep 15	116.75000 -1.25	116.75	115.94	115.94	3,000
14 Sep 15	118.00000 +0.75	118.00	116.44	118.00	1,561
11 Sep 15	117.25000 -0.25	117.50	115.63	117.50	18,755
10 Sep 15	117.50000 -0.25	118.00	117.25	118.00	14,509
09 Sep 15	117.75000 -0.25	118.00	116.06	117.50	19,168
08 Sep 15	118.00000 +2.00	118.00	114.94	116.00	203,583
07 Sep 15	116.00000 -2.00	118.00	113.07	118.00	66,030
04 Sep 15	118.00000 +3.00	118.00	115.00	115.00	717,090
03 Sep 15	115.00000 +0.00	117.61	115.00	115.00	152,168
02 Sep 15	115.00000 -3.75	118.00	115.00	115.75	101,361
01 Sep 15	118.75000 +3.50	119.00	113.50	115.00	89,887
28 Aug 15	115.25000 +3.00	117.00	110.30	111.00	108,833
27 Aug 15	112.25000 +3.25	114.56	109.75	110.00	231,462
26 Aug 15	109.00000 -1.00	110.12	108.00	108.00	37,892
25 Aug 15	110.00000 +8.25	115.75	105.56	106.50	315,694
24 Aug 15	101.75000 -16.00	115.02	100.00	115.00	1,692,942
21 Aug 15	117.75000 +0.25	119.19	116.25	116.25	36,197
20 Aug 15	117.50000 -1.50	120.41	116.25	120.00	130,847
19 Aug 15	119.00000 -3.00	122.00	119.00	122.00	21,214
18 Aug 15	122.00000 +0.50	122.00	117.00	117.00	40,963
17 Aug 15	121.50000 -1.75	122.50	119.00	122.50	26,247
14 Aug 15	123.25000 +3.25	125.00	122.50	122.50	60,739
13 Aug 15	120.00000 -5.00	123.99	120.00	120.00	21,527
12 Aug 15	125.00000 +2.50	125.00	119.75	119.75	33,634
11 Aug 15	122.50000 +1.50	125.00	121.25	121.25	140,616
10 Aug 15	121.00000 -1.00	124.74	121.00	122.00	535,213
07 Aug 15	122.00000 +1.75	123.33	119.25	122.00	34,131
06 Aug 15	120.25000 +1.00	123.80	115.50	120.00	55,423
05 Aug 15	119.25000 -0.25	124.06	119.00	120.00	78,609
04 Aug 15	119.50000 -1.38	123.60	118.00	119.75	91,370
03 Aug 15	120.87500 -3.88	124.75	120.88	124.75	84,801
31 Jul 15	124.75000 +3.25	125.00	121.75	122.25	134,850
30 Jul 15	121.50000 +3.50	121.88	117.94	118.25	578,612
29 Jul 15	118.00000 +4.00	121.50	116.40	116.75	16,335
28 Jul 15	114.00000 +1.00	117.16	114.00	115.75	25,046
27 Jul 15	113.00000 -1.75	118.31	113.00	115.25	110,589
24 Jul 15	114.75000 -7.00	124.75	114.75	121.75	83,423
23 Jul 15	121.75000 -4.25	127.50	121.75	127.50	32,310
22 Jul 15	126.00000 +0.00	129.48	125.50	125.50	24,581
21 Jul 15	126.00000 -2.50	129.99	125.75	128.50	22,100
20 Jul 15	128.50000 +0.00	133.75	126.85	130.00	90,151
17 Jul 15	128.50000 +1.25	137.25	122.50	122.50	94,682
16 Jul 15	127.25000 -1.25	129.00	126.12	128.50	37,690
15 Jul 15	128.50000 -0.50	129.50	127.90	128.50	24,309
14 Jul 15	129.00000 +0.75	129.50	125.50	125.75	43,188
13 Jul 15	128.25000 -0.50	129.57	125.81	126.00	19,017
10 Jul 15	128.75000 +5.25	129.50	123.25	124.00	63,982
09 Jul 15	123.50000 +1.50	125.00	123.00	125.00	11,932
08 Jul 15	122.00000 -4.50	126.00	119.27	125.50	161,910
07 Jul 15	126.50000 -0.50	130.03	125.45	128.00	44,068
06 Jul 15	127.00000 -3.00	139.97	127.00	130.75	162,191
03 Jul 15	130.00000 +4.00	131.94	127.00	127.00	166,483
02 Jul 15	126.00000 +2.00	127.06	121.81	124.75	42,605
01 Jul 15	124.00000 +3.00	125.51	124.00	125.00	25,739
30 Jun 15	121.00000 -4.00	126.75	120.45	126.75	73,043
29 Jun 15	125.00000 +4.00	125.46	120.65	121.00	71,037
26 Jun 15	121.00000 -3.00	126.47	121.00	125.00	16,257
25 Jun 15	124.00000 +2.00	125.50	122.00	125.50	32,045
24 Jun 15	122.00000 -3.50	124.94	121.25	121.25	6,480
23 Jun 15	125.50000 +3.50	125.50	123.25	123.25	53,808
22 Jun 15	122.00000 +6.25	125.00	121.00	125.00	18,006
19 Jun 15	115.75000 -8.00	127.00	115.75	125.00	136,555
18 Jun 15	123.75000 -1.25	124.00	121.75	124.00	53,323
17 Jun 15	125.00000 +0.50	125.00	123.00	123.00	14,653
16 Jun 15	124.50000 +1.50	127.00	123.00	127.00	80,607
15 Jun 15	123.00000 -4.00	125.00	122.75	122.75	14,614
12 Jun 15	127.00000 -0.25	128.44	125.00	126.75	93,960
11 Jun 15	127.25000 -0.75	130.00	126.45	130.00	86,484
10 Jun 15	128.00000 +0.25	129.75	127.50	127.50	0
09 Jun 15	127.75000 +1.75	129.00	120.00	120.00	0
08 Jun 15	126.00000 +2.00	126.00	116.75	116.75	0
05 Jun 15	124.00000 +1.00	124.35	116.25	116.25	115,597
04 Jun 15	123.00000 +1.25	124.00	120.00	124.00	88,882
03 Jun 15	121.75000 +0.00	124.00	120.00	124.00	132,225
02 Jun 15	121.75000 -1.50	124.00	120.33	124.00	168,541
01 Jun 15	123.25000 +5.25	124.00	117.50	117.50	504,120
29 May 15	118.00000 +0.00	123.75	116.00	116.00	343,802
28 May 15	118.00000 -1.00	121.50	116.18	120.00	132,634
27 May 15	119.00000 -4.50	124.00	116.00	124.00	57,111
26 May 15	123.50000 -0.50	126.32	123.00	125.25	73,896
22 May 15	124.00000 -6.25	130.25	124.00	130.25	1,365,417
21 May 15	130.25000 +5.25	130.25	126.00	126.75	73,118
20 May 15	125.00000 -1.00	127.00	125.00	127.00	641,686
19 May 15	126.00000 +0.00	127.00	124.00	127.00	581,846
18 May 15	126.00000 +3.00	126.00	123.00	123.00	335,823
15 May 15	123.00000 +0.00	123.50	122.00	123.00	221,600
14 May 15	123.00000 -2.00	124.19	122.50	123.25	15,517
13 May 15	125.00000 +3.00	126.00	123.50	126.00	275,189
12 May 15	122.00000 -2.75	126.75	121.00	125.50	303,833
11 May 15	124.75000 +2.75	125.00	120.95	122.00	177,748
08 May 15	122.00000 +2.00	123.75	118.00	118.00	108,775
07 May 15	120.00000 +1.00	122.19	118.00	118.00	238,461
06 May 15	119.00000 -5.00	124.13	119.00	120.00	130,010
05 May 15	124.00000 +2.50	124.00	117.50	118.50	198,273
01 May 15	121.50000 +1.50	122.55	120.00	120.00	159,093
30 Apr 15	120.00000 -2.00	122.25	120.00	122.25	224,870
29 Apr 15	122.00000 -0.50	128.00	120.00	122.50	245,283
28 Apr 15	122.50000 +1.75	125.00	120.56	125.00	123,328
27 Apr 15	120.75000 -1.25	122.38	120.00	121.75	224,310
24 Apr 15	122.00000 -1.25	125.00	121.00	125.00	653,297
23 Apr 15	123.25000 +1.25	123.40	112.50	117.00	234,920
22 Apr 15	122.00000 +1.00	124.50	119.38	124.50	115,103
21 Apr 15	121.00000 +2.25	121.00	118.44	118.75	214,177
20 Apr 15	118.75000 -1.50	120.50	117.00	117.00	427,387
17 Apr 15	120.25000 -9.75	128.75	120.00	128.00	130,261
16 Apr 15	130.00000 +5.00	130.00	125.00	126.00	767,951
15 Apr 15	125.00000 +4.50	125.75	120.00	121.00	465,882
14 Apr 15	120.50000 +1.38	122.81	116.50	120.50	159,842
13 Apr 15	119.12500 -5.88	122.00	119.13	121.00	50,878
10 Apr 15	125.00000 +3.25	128.00	120.00	122.00	60,115
09 Apr 15	121.75000 +0.75	123.41	115.00	115.00	103,032
08 Apr 15	121.00000 -8.50	129.50	114.50	129.50	318,667
07 Apr 15	129.50000 +4.25	129.50	125.86	129.00	36,417
02 Apr 15	125.25000 +0.25	128.92	125.00	125.50	99,255
01 Apr 15	125.00000 -0.25	130.90	125.00	125.50	15,355
31 Mar 15	125.25000 -3.75	130.25	125.25	130.00	219,829
30 Mar 15	129.00000 -1.00	132.00	127.25	130.00	58,280
27 Mar 15	130.00000 +0.00	133.38	128.80	130.00	7,535
26 Mar 15	130.00000 -1.00	131.13	128.50	128.50	48,563
25 Mar 15	131.00000 +3.00	132.90	126.00	128.00	434,874
24 Mar 15	128.00000 -2.00	135.24	126.44	132.00	297,595
23 Mar 15	130.00000 +1.00	131.50	123.91	125.00	170,985
20 Mar 15	129.00000 +11.75	130.00	117.60	118.00	146,787
19 Mar 15	117.25000 -0.75	118.00	116.65	117.00	276,018
18 Mar 15	118.00000 +0.00	118.00	112.00	116.00	217,329
17 Mar 15	118.00000 +0.00	118.00	115.00	118.00	39,958
16 Mar 15	118.00000 +6.25	118.00	114.66	115.00	178,174
13 Mar 15	111.75000 -5.63	118.24	111.75	111.75	61,308
12 Mar 15	117.37500 +0.25	118.00	115.00	117.75	36,071
11 Mar 15	117.12500 -0.38	118.00	115.00	118.00	45,980
10 Mar 15	117.50000 -0.50	117.99	117.49	117.50	6,085
09 Mar 15	118.00000 +1.00	118.00	117.25	118.00	22,794
06 Mar 15	117.00000 -1.00	118.00	116.00	116.00	55,818
05 Mar 15	118.00000 +4.00	118.00	115.50	118.00	28,910
04 Mar 15	114.00000 -1.00	118.00	114.00	115.00	26,258
03 Mar 15	115.00000 -3.00	117.43	115.00	117.00	26,323
02 Mar 15	118.00000 +3.00	118.00	112.56	115.00	29,338
27 Feb 15	115.00000 -1.50	117.43	114.25	115.00	22,201
26 Feb 15	116.50000 -1.75	118.00	113.75	115.00	722,781
25 Feb 15	118.25000 -0.50	118.75	111.50	115.00	86,681
24 Feb 15	118.75000 +3.75	118.75	112.90	115.00	13,687
23 Feb 15	115.00000 +0.00	116.69	111.00	111.00	98,627
20 Feb 15	115.00000 -0.75	115.75	113.00	114.50	33,027
19 Feb 15	115.75000 +0.00	115.75	113.22	115.00	34,605
18 Feb 15	115.75000 +2.50	115.75	113.00	113.00	56,882
17 Feb 15	113.25000 +0.88	114.25	110.68	114.25	61,154
16 Feb 15	112.37500 -1.63	113.75	111.00	111.00	11,673
13 Feb 15	114.00000 +4.00	115.00	110.00	110.50	58,944
12 Feb 15	110.00000 -2.38	112.25	110.00	110.00	151,048
11 Feb 15	112.37500 +2.38	114.25	110.00	114.25	26,910
10 Feb 15	110.00000 +0.00	113.00	110.00	113.00	16,747
09 Feb 15	110.00000 +0.00	113.91	106.25	106.25	73,142
06 Feb 15	110.00000 -2.00	113.00	110.00	110.00	18,012
05 Feb 15	112.00000 -0.50	115.00	107.64	109.75	35,578
04 Feb 15	112.50000 -2.50	118.01	110.50	112.25	55,481
03 Feb 15	115.00000 +0.00	118.75	115.00	115.00	141,119
02 Feb 15	115.00000 +1.00	118.81	114.25	116.00	488,794
30 Jan 15	114.00000 +1.50	114.25	110.25	112.50	69,803
29 Jan 15	112.50000 +1.00	112.50	109.75	109.75	231,435
28 Jan 15	111.50000 +8.50	115.00	107.88	111.00	108,264
27 Jan 15	103.00000 +0.00	105.50	102.00	103.00	32,117
26 Jan 15	103.00000 +1.00	104.13	101.15	102.00	35,140
23 Jan 15	102.00000 -0.75	104.44	101.25	102.00	49,880
22 Jan 15	102.75000 +3.00	104.50	100.00	101.50	251,014
21 Jan 15	99.75000 -0.25	100.38	97.68	100.00	50,519
20 Jan 15	100.00000 +2.25	101.00	98.00	98.75	107,267
19 Jan 15	97.75000 +3.75	100.56	97.75	99.00	281,005
16 Jan 15	94.00000 -1.00	98.00	93.00	95.25	163,625
15 Jan 15	95.00000 +0.00	98.00	92.00	95.25	1,139,210
14 Jan 15	95.00000 -2.50	99.00	95.00	98.00	159,868
13 Jan 15	97.50000 +0.50	102.25	97.25	101.75	136,109
12 Jan 15	97.00000 -6.50	108.00	97.00	108.00	143,320
09 Jan 15	103.50000 +5.00	107.00	100.38	101.50	238,996
08 Jan 15	98.50000 +0.50	101.75	98.00	101.75	77,461
07 Jan 15	98.00000 +1.00	103.50	97.50	103.50	25,284
06 Jan 15	97.00000 -2.50	103.50	97.00	103.50	40,793
05 Jan 15	99.50000 -2.50	103.50	98.50	101.50	95,369
02 Jan 15	102.00000 +2.00	103.25	99.75	103.00	20,241
31 Dec 14	100.00000 +0.00	103.00	98.25	103.00	14,466
30 Dec 14	100.00000 -2.38	102.00	100.00	102.00	52,278
29 Dec 14	102.37500 +3.75	103.50	100.25	103.50	291,738
24 Dec 14	98.62500 -0.38	100.00	97.00	100.00	119,188
23 Dec 14	99.00000 +0.00	102.75	99.00	100.25	42,049
22 Dec 14	99.00000 +0.50	102.34	99.00	100.00	258,100
19 Dec 14	98.50000 -0.25	102.34	98.50	98.50	84,284
18 Dec 14	98.75000 +0.75	101.36	97.00	100.00	74,460
17 Dec 14	98.00000 +0.00	101.13	98.00	98.50	19,355
16 Dec 14	98.00000 -0.75	101.25	94.06	98.50	180,384
15 Dec 14	98.75000 -0.75	102.34	98.63	99.75	44,221
12 Dec 14	99.50000 -1.25	101.75	99.25	100.75	46,908
11 Dec 14	100.75000 +1.75	103.50	98.50	98.50	116,160
10 Dec 14	99.00000 -2.25	104.25	99.00	101.25	40,898
09 Dec 14	101.25000 -1.00	105.25	99.75	105.25	108,587
08 Dec 14	102.25000 -3.75	107.30	102.25	106.00	66,527
05 Dec 14	106.00000 +0.00	106.26	105.50	105.50	145,046
04 Dec 14	106.00000 +0.00	106.88	105.00	105.50	64,290
03 Dec 14	106.00000 -1.00	110.25	105.50	110.25	77,132
02 Dec 14	107.00000 -1.00	110.25	103.63	110.25	97,610
01 Dec 14	108.00000 -6.50	115.50	103.95	115.50	149,200
28 Nov 14	114.50000 -5.50	120.29	111.62	113.00	374,005
27 Nov 14	120.00000 -17.00	137.00	113.41	137.00	212,142
26 Nov 14	137.00000 +1.00	137.00	135.50	137.00	11,925
25 Nov 14	136.00000 -1.00	137.00	135.50	135.75	25,522
24 Nov 14	137.00000 -1.00	137.73	135.60	137.00	393,718
21 Nov 14	138.00000 +0.00	138.36	135.50	135.50	46,347
20 Nov 14	138.00000 +0.00	138.00	137.00	138.00	10,919
19 Nov 14	138.00000 +0.00	140.00	137.25	140.00	45,650
18 Nov 14	138.00000 +0.50	138.36	137.00	138.00	58,180
17 Nov 14	137.50000 -0.50	137.75	135.94	137.75	228,134
14 Nov 14	138.00000 +0.75	141.00	137.78	141.00	770
13 Nov 14	137.25000 +1.25	140.29	137.23	137.75	24,493
12 Nov 14	136.00000 -1.75	140.00	135.25	136.00	216,811
11 Nov 14	137.75000 -1.25	139.75	136.25	139.75	12,191
10 Nov 14	139.00000 -3.00	140.00	136.98	140.00	324,258
07 Nov 14	142.00000 +2.00	144.00	140.75	141.00	83,997
06 Nov 14	140.00000 +1.25	142.56	136.51	138.00	1,421,910
05 Nov 14	138.75000 +1.25	142.75	136.25	142.75	194,223
04 Nov 14	137.50000 -5.25	141.75	137.00	141.75	38,894
03 Nov 14	142.75000 +9.25	142.75	133.50	135.00	37,639
31 Oct 14	133.50000 -1.50	137.00	133.50	137.00	13,139
30 Oct 14	135.00000 +0.00	137.17	134.13	136.75	63,029
29 Oct 14	135.00000 -2.00	137.33	135.00	136.50	43,947
28 Oct 14	137.00000 +1.25	139.06	135.00	136.00	401,859
27 Oct 14	135.75000 -1.00	136.25	134.63	136.00	65,263
24 Oct 14	136.75000 -0.25	138.08	135.50	137.00	23,274
23 Oct 14	137.00000 +1.00	138.50	132.25	136.00	121,712
22 Oct 14	136.00000 +2.00	138.24	134.00	135.00	686,980
21 Oct 14	134.00000 +0.75	135.37	134.00	134.00	56,808
20 Oct 14	133.25000 +0.25	135.00	132.60	133.00	73,361
17 Oct 14	133.00000 +3.00	135.15	130.75	133.00	130,015
16 Oct 14	130.00000 -8.50	139.25	128.25	138.50	252,430
15 Oct 14	138.50000 -6.50	145.00	138.50	145.00	88,225
14 Oct 14	145.00000 -2.00	148.75	138.80	146.50	334,997
13 Oct 14	147.00000 -8.00	154.36	147.00	152.00	53,338
10 Oct 14	155.00000 -1.00	155.25	153.00	155.00	90,375
09 Oct 14	156.00000 +1.00	156.00	154.11	156.00	102,329
08 Oct 14	155.00000 -1.00	156.00	155.00	155.00	58,116
07 Oct 14	156.00000 -0.25	157.00	155.00	156.00	387,701
06 Oct 14	156.25000 -0.75	157.28	155.00	156.50	21,314
03 Oct 14	157.00000 +0.50	157.00	155.77	157.00	17,847
02 Oct 14	156.50000 -0.50	160.00	156.00	160.00	994,596
01 Oct 14	157.00000 +0.00	157.00	155.00	157.00	217,362
30 Sep 14	157.00000 -0.50	160.00	154.00	160.00	560,991
29 Sep 14	157.50000 +0.00	157.75	156.50	157.75	649,570
26 Sep 14	157.50000 +0.50	157.50	155.32	157.00	304,773
25 Sep 14	157.00000 -1.50	159.29	156.95	158.00	484,495
24 Sep 14	158.50000 +0.75	160.00	156.50	160.00	110,406
23 Sep 14	157.75000 +1.25	159.50	151.95	156.50	349,156
22 Sep 14	156.50000 -0.50	158.00	155.30	157.00	406,927
19 Sep 14	157.00000 +3.25	157.00	155.00	155.00	157,404
18 Sep 14	153.75000 -0.50	155.00	153.25	154.25	31,637
17 Sep 14	154.25000 -0.75	155.25	154.00	154.00	20,201
16 Sep 14	155.00000 +0.00	155.75	154.90	155.25	33,112
15 Sep 14	155.00000 -0.50	157.00	151.75	157.00	41,866
12 Sep 14	155.50000 +0.75	156.35	152.00	154.25	13,692
11 Sep 14	154.75000 +0.75	156.25	153.50	155.25	43,228
10 Sep 14	154.00000 +0.00	157.00	152.50	153.50	641,711
09 Sep 14	154.00000 +5.00	154.75	149.00	149.00	147,947
08 Sep 14	149.00000 +0.00	150.44	146.26	149.25	57,026
05 Sep 14	149.00000 +0.25	152.25	147.69	148.50	15,603
04 Sep 14	148.75000 +1.25	151.00	147.00	150.25	61,100
03 Sep 14	147.50000 -3.75	155.14	147.50	152.50	47,633
02 Sep 14	151.25000 -5.75	156.00	150.25	156.00	163,200
01 Sep 14	157.00000 +1.25	157.00	151.24	156.00	33,033
29 Aug 14	155.75000 +0.75	158.50	150.75	158.50	42,675
28 Aug 14	155.00000 +0.00	156.75	152.00	156.75	93,730
27 Aug 14	155.00000 -1.00	157.00	151.75	156.75	180,683
26 Aug 14	156.00000 +1.25	162.25	153.75	162.25	218,776
22 Aug 14	154.75000 -2.25	158.75	154.00	158.75	27,511
21 Aug 14	157.00000 +0.00	160.00	156.78	160.00	10,709
20 Aug 14	157.00000 +0.00	158.75	155.95	158.75	103,716
19 Aug 14	157.00000 +4.25	159.00	154.94	159.00	37,221
18 Aug 14	152.75000 -4.25	158.75	152.75	158.75	24,691
15 Aug 14	157.00000 -0.75	160.00	157.00	160.00	9,923
14 Aug 14	157.75000 -1.25	158.25	155.42	157.00	15,736
13 Aug 14	159.00000 -1.00	160.00	157.00	160.00	137,707
12 Aug 14	160.00000 +0.75	160.00	159.00	160.00	5,298
11 Aug 14	159.25000 +2.00	159.25	159.25	159.25	0
08 Aug 14	157.25000 +0.50	160.00	155.00	157.00	87,909
07 Aug 14	156.75000 +1.00	158.50	155.34	158.50	99,914
06 Aug 14	155.75000 -4.25	160.25	155.50	160.25	23,713
05 Aug 14	160.00000 -2.00	162.00	159.50	159.75	226,653
04 Aug 14	162.00000 +2.00	162.00	158.75	160.00	295,637
01 Aug 14	160.00000 +0.00	160.00	154.50	159.00	34,863
31 Jul 14	160.00000 +0.00	160.00	159.70	160.00	22,988
30 Jul 14	160.00000 +3.25	160.00	155.75	157.50	21,397
29 Jul 14	156.75000 -0.75	157.93	156.75	157.50	2,313
28 Jul 14	157.50000 -0.13	159.19	157.50	159.19	191
25 Jul 14	157.62500 -1.88	159.64	155.01	159.00	40,289
24 Jul 14	159.50000 -0.50	161.25	159.00	160.00	113,847
23 Jul 14	160.00000 +0.00	161.00	157.25	160.00	37,716
22 Jul 14	160.00000 +0.00	161.25	153.25	161.00	53,974
21 Jul 14	160.00000 +1.25	160.00	157.19	158.75	12,404
18 Jul 14	158.75000 -1.25	159.13	155.06	158.25	8,075
17 Jul 14	160.00000 +0.00	160.00	159.30	159.75	7,455
16 Jul 14	160.00000 +0.00	160.13	159.75	159.75	152,809
15 Jul 14	160.00000 -1.00	160.75	159.50	160.75	99,269
14 Jul 14	161.00000 -1.00	162.00	159.50	161.75	479,281
11 Jul 14	162.00000 +2.00	162.00	159.25	159.75	162,094
10 Jul 14	160.00000 +0.00	160.00	158.75	159.50	107,098
09 Jul 14	160.00000 +0.00	160.00	158.00	158.00	112,013
08 Jul 14	160.00000 +8.00	160.00	153.17	155.50	59,749
07 Jul 14	152.00000 -8.00	159.60	152.00	158.00	118,091
04 Jul 14	160.00000 +0.75	160.00	159.25	160.00	28,396
03 Jul 14	159.25000 -0.75	160.00	158.25	160.00	294,887
02 Jul 14	160.00000 +5.00	160.00	155.00	156.00	146,626
01 Jul 14	155.00000 +0.00	155.00	152.44	154.25	97,031
30 Jun 14	155.00000 -3.25	155.00	154.14	155.00	50,282
27 Jun 14	158.25000 +3.25	158.25	151.25	155.00	96,009
26 Jun 14	155.00000 +0.25	156.82	153.25	154.00	37,529
25 Jun 14	154.75000 -2.25	158.25	152.50	158.25	90,039
24 Jun 14	157.00000 +0.00	159.75	150.95	157.75	196,021
23 Jun 14	157.00000 -1.50	159.55	156.00	159.50	42,713
20 Jun 14	158.50000 +0.50	160.00	155.50	157.75	4,019,766
19 Jun 14	158.00000 +1.00	161.75	155.00	155.00	252,623
18 Jun 14	157.00000 -1.00	160.00	157.00	158.00	475,216
17 Jun 14	158.00000 -2.00	160.00	155.50	157.25	418,502
16 Jun 14	160.00000 +0.00	164.00	157.75	164.00	350,344
13 Jun 14	160.00000 +1.50	160.00	158.65	158.75	81,007
12 Jun 14	158.50000 -1.25	161.00	158.00	160.00	294,952
11 Jun 14	159.75000 -0.25	160.00	157.25	160.00	161,649
10 Jun 14	160.00000 +0.00	160.00	155.57	159.75	119,356
09 Jun 14	160.00000 +1.38	160.25	156.00	158.25	171,469
06 Jun 14	158.62500 -1.38	160.00	156.18	156.18	11,695
05 Jun 14	160.00000 -1.00	160.75	156.68	159.75	53,256
04 Jun 14	161.00000 +1.50	161.00	158.05	160.00	241,889
03 Jun 14	159.50000 -1.50	161.75	157.50	157.50	67,121
02 Jun 14	161.00000 +6.00	161.00	158.00	159.00	304,067
30 May 14	155.00000 -4.00	160.00	155.00	160.00	184,138
29 May 14	159.00000 +0.00	161.25	155.73	159.75	521,544
28 May 14	159.00000 -1.00	161.75	158.94	160.00	1,168,227
27 May 14	160.00000 +0.00	160.00	157.40	159.75	39,692
23 May 14	160.00000 +0.00	160.00	159.00	160.00	73,901
22 May 14	160.00000 +2.25	160.00	159.10	160.00	177,023
21 May 14	157.75000 -2.25	160.00	157.50	159.75	43,171
20 May 14	160.00000 -0.75	162.00	158.75	162.00	317,609
19 May 14	160.75000 +1.75	163.75	156.70	163.75	472,001
16 May 14	159.00000 -0.75	160.00	157.00	160.00	23,606
15 May 14	159.75000 +0.75	165.39	156.81	162.00	116,536
14 May 14	159.00000 -1.00	162.00	158.75	159.75	309,827
13 May 14	160.00000 -2.00	165.40	157.44	160.25	112,823
12 May 14	162.00000 +0.63	162.50	158.23	162.50	183,871
09 May 14	161.37500 -0.38	162.00	160.93	161.00	99,566
08 May 14	161.75000 -0.25	163.00	160.50	162.00	547,843
07 May 14	162.00000 +0.25	166.25	161.00	162.00	482,014
06 May 14	161.75000 +2.75	166.68	161.00	163.00	133,615
02 May 14	159.00000 -1.00	161.75	159.00	159.00	75,389
01 May 14	160.00000 +0.00	162.00	160.00	160.00	209,383
30 Apr 14	160.00000 -3.00	166.95	160.00	163.25	690,872
29 Apr 14	163.00000 +4.88	165.00	160.00	162.00	620,189
28 Apr 14	158.12500 +4.13	160.93	152.88	155.00	688,136
25 Apr 14	154.00000 +3.00	156.00	147.25	152.00	42,775
24 Apr 14	151.00000 -2.75	154.75	150.50	154.75	32,373
23 Apr 14	153.75000 +3.75	155.35	150.19	153.75	12,899
22 Apr 14	150.00000 -2.00	155.00	149.88	155.00	82,806
17 Apr 14	152.00000 +2.00	154.50	150.27	152.00	72,045
16 Apr 14	150.00000 +2.00	153.48	149.75	149.75	25,218
15 Apr 14	148.00000 +3.00	151.03	143.50	145.50	435,182
14 Apr 14	145.00000 -3.00	149.59	144.73	147.00	248,522
11 Apr 14	148.00000 +0.00	148.00	145.00	147.00	58,411
10 Apr 14	148.00000 +2.00	151.14	145.25	147.00	2,360,676
09 Apr 14	146.00000 -1.00	148.00	146.00	147.00	121,085
08 Apr 14	147.00000 +0.00	149.25	144.94	147.25	92,017
07 Apr 14	147.00000 +0.00	152.01	145.69	150.00	114,604
04 Apr 14	147.00000 +0.00	150.25	145.00	147.00	200,654
03 Apr 14	147.00000 -2.00	150.00	147.00	150.00	165,955
02 Apr 14	149.00000 +0.00	149.98	148.55	149.00	34,158
01 Apr 14	149.00000 -2.25	154.00	149.00	151.00	80,364
31 Mar 14	151.25000 +0.25	154.00	151.25	152.50	43,981
28 Mar 14	151.00000 +2.00	154.00	150.75	152.00	84,906
27 Mar 14	149.00000 -6.00	157.75	144.25	152.75	695,745
26 Mar 14	155.00000 -2.75	157.45	153.48	156.00	133,296
25 Mar 14	157.75000 +0.00	160.00	157.50	160.00	190,526
24 Mar 14	157.75000 -2.25	161.16	155.00	158.25	569,839
21 Mar 14	160.00000 +2.00	167.00	157.00	157.00	995,341
20 Mar 14	158.00000 +4.38	163.75	152.00	152.00	221,776
19 Mar 14	153.62500 +8.13	154.25	144.97	145.50	674,761
18 Mar 14	145.50000 +4.50	145.83	140.00	143.50	671,964
17 Mar 14	141.00000 +11.00	142.00	130.86	134.75	3,972,130
14 Mar 14	130.00000 +0.00	137.50	129.25	135.00	23,974,422

Gulf Marine Services PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.22000 +0.74	19.41	18.02	18.02	10,854,849
19 Oct 26	18.48000 +0.14	18.62	18.20	18.34	1,389,750
16 Oct 26	18.34000 +0.48	18.36	17.92	18.00	3,901,018
15 Oct 26	17.86000 -0.14	18.28	17.68	17.92	1,285,142
14 Oct 26	18.00000 +0.20	18.28	17.53	17.76	2,152,345
13 Oct 26	17.80000 +0.20	18.26	17.62	18.26	1,031,872
12 Oct 26	17.60000 -0.10	18.30	17.44	18.30	787,672
09 Oct 26	17.70000 +0.10	17.82	17.58	17.60	1,084,132
08 Oct 26	17.60000 +0.04	17.92	17.14	17.92	1,724,673
07 Oct 26	17.56000 -0.46	18.24	17.50	17.80	412,347
06 Oct 26	18.02000 +0.22	18.20	17.66	17.80	435,127
05 Oct 26	17.80000 +0.08	18.15	17.46	18.00	539,709
02 Oct 26	17.72000 -0.32	18.36	17.50	17.92	1,127,517
01 Oct 26	18.04000 -0.08	18.10	17.50	17.80	857,582
30 Sep 26	18.12000 -0.06	18.28	17.89	18.06	1,325,780
29 Sep 26	18.18000 +0.12	19.00	17.95	18.38	1,234,887
28 Sep 26	18.06000 -0.14	18.38	18.04	18.26	609,600
25 Sep 26	18.20000 +0.16	18.26	18.00	18.04	742,080
24 Sep 26	18.04000 -0.24	18.34	17.90	18.04	698,917
23 Sep 26	18.28000 -0.02	18.78	17.94	18.00	539,387
22 Sep 26	18.30000 +0.04	18.84	18.02	18.80	703,514
21 Sep 26	18.26000 -0.44	18.82	18.10	18.20	3,497,096
18 Sep 26	18.70000 +0.24	18.72	18.22	18.72	2,110,329
17 Sep 26	18.46000 -0.16	18.68	18.30	18.62	1,034,377
16 Sep 26	18.62000 +0.44	18.62	18.16	18.20	660,839
15 Sep 26	18.18000 +0.34	18.24	17.52	18.24	1,469,581
14 Sep 26	17.84000 -0.26	18.15	17.46	18.10	3,166,795
11 Sep 26	18.10000 +0.00	18.22	17.90	17.98	1,848,209
10 Sep 26	18.10000 -0.22	18.62	18.00	18.34	1,128,357
09 Sep 26	18.32000 +0.12	18.38	17.86	18.10	1,419,948
08 Sep 26	18.20000 -0.22	18.54	18.02	18.42	4,649,715
07 Sep 26	18.42000 -0.10	19.31	17.66	18.68	14,724,232
04 Sep 26	18.52000 +0.32	18.60	17.90	17.90	1,236,012
03 Sep 26	18.20000 +0.00	18.45	18.00	18.10	1,727,617
02 Sep 26	18.20000 -0.02	18.44	17.84	18.10	2,162,004
01 Sep 26	18.22000 +0.02	18.76	18.00	18.76	1,820,981
28 Aug 26	18.20000 -0.06	18.60	18.12	18.40	1,076,545
27 Aug 26	18.26000 +0.02	18.68	18.04	18.34	1,521,068
26 Aug 26	18.24000 -0.06	18.74	17.86	18.74	3,001,622
25 Aug 26	18.30000 -0.12	18.70	18.18	18.60	5,810,938
24 Aug 26	18.42000 -1.00	19.48	18.42	19.40	4,654,569
21 Aug 26	19.42000 -0.98	20.60	19.42	20.60	2,329,934
20 Aug 26	20.40000 -0.05	21.00	19.62	20.60	3,662,230
19 Aug 26	20.45000 +0.45	20.45	19.62	20.15	1,368,961
18 Aug 26	20.00000 -0.10	20.25	19.60	20.10	1,331,716
17 Aug 26	20.10000 +0.70	20.60	19.90	20.00	4,265,073
14 Aug 26	19.40000 +0.34	19.60	19.00	19.06	773,010
13 Aug 26	19.06000 -0.12	19.50	19.06	19.30	725,149
12 Aug 26	19.18000 +0.12	19.58	18.94	19.00	1,655,415
11 Aug 26	19.06000 +0.16	19.20	18.62	18.80	604,755
10 Aug 26	18.90000 -0.32	19.16	18.42	18.42	1,566,472
07 Aug 26	19.22000 +0.06	19.36	18.52	18.56	964,446
06 Aug 26	19.16000 +0.10	19.20	18.52	18.52	1,008,806
05 Aug 26	19.06000 -0.10	19.20	18.70	19.04	606,763
04 Aug 26	19.16000 +0.34	19.30	18.00	18.00	758,869
03 Aug 26	18.82000 +0.38	19.30	18.28	19.30	834,159
31 Jul 26	18.44000 -0.04	18.80	18.16	18.46	761,112
30 Jul 26	18.48000 +0.24	18.76	17.96	18.26	1,341,311
29 Jul 26	18.24000 -0.38	19.40	18.08	19.40	928,820
28 Jul 26	18.62000 +0.08	19.00	18.54	19.00	912,669
27 Jul 26	18.54000 +0.18	19.40	18.50	19.40	845,397
24 Jul 26	18.36000 -0.04	18.52	18.20	18.46	919,512
23 Jul 26	18.40000 -0.50	18.96	18.36	18.84	1,428,704
22 Jul 26	18.90000 -0.10	19.40	18.52	19.40	1,543,996
21 Jul 26	19.00000 +0.36	19.62	18.50	19.62	339,358
20 Jul 26	18.64000 -0.54	19.64	18.52	19.64	632,099
17 Jul 26	19.18000 -0.18	19.56	18.78	19.22	1,478,716
16 Jul 26	19.36000 +1.16	19.70	18.26	18.96	1,579,007
15 Jul 26	18.20000 -0.22	18.77	18.20	18.40	2,248,657
14 Jul 26	18.42000 -0.50	18.94	18.38	18.64	1,666,113
13 Jul 26	18.92000 +0.42	18.92	18.20	18.80	1,063,115
10 Jul 26	18.50000 +0.22	18.80	18.20	18.50	383,677
09 Jul 26	18.28000 -0.04	18.80	18.17	18.80	1,387,342
08 Jul 26	18.32000 +0.04	19.40	17.94	19.40	3,113,517
07 Jul 26	18.28000 +0.04	18.69	18.04	18.24	2,415,958
06 Jul 26	18.24000 -0.06	18.84	17.82	18.50	738,651
03 Jul 26	18.30000 +0.22	19.40	18.12	19.40	618,206
02 Jul 26	18.08000 +0.00	18.50	17.88	18.10	1,376,273
01 Jul 26	18.08000 -0.14	18.37	18.00	18.00	617,582
30 Jun 26	18.22000 +0.02	18.50	18.08	18.22	411,957
29 Jun 26	18.20000 -0.44	18.79	18.10	18.60	597,171
26 Jun 26	18.64000 +0.26	18.90	18.02	18.90	1,173,607
25 Jun 26	18.38000 -0.58	19.70	18.02	19.70	2,894,803
24 Jun 26	18.96000 +0.04	19.70	18.54	19.70	702,447
23 Jun 26	18.92000 -0.02	19.70	18.62	19.70	1,831,810
22 Jun 26	18.94000 -1.00	20.40	18.94	20.40	3,657,047
19 Jun 26	19.94000 -0.66	21.05	19.90	20.80	5,582,445
18 Jun 26	20.60000 +0.64	20.80	19.46	20.45	2,500,750
17 Jun 26	19.96000 +0.30	20.50	19.67	20.50	1,763,033
16 Jun 26	19.66000 +0.20	20.84	19.50	19.94	6,359,926
15 Jun 26	19.46000 +0.78	20.27	19.26	19.32	4,762,959
12 Jun 26	18.68000 +0.74	19.14	18.00	18.84	2,262,948
11 Jun 26	17.94000 +0.24	18.23	17.64	18.00	2,976,378
10 Jun 26	17.70000 -0.68	18.50	17.50	18.10	1,622,310
09 Jun 26	18.38000 -0.16	19.28	18.28	19.28	1,349,148
08 Jun 26	18.54000 -0.20	18.84	18.12	18.60	1,580,644
05 Jun 26	18.74000 -0.24	19.53	18.62	18.90	2,141,466
04 Jun 26	18.98000 -0.26	19.40	18.52	18.90	1,224,537
03 Jun 26	19.24000 +0.00	19.50	18.60	19.00	2,037,181
02 Jun 26	19.24000 +0.00	19.58	18.50	19.24	2,480,273
01 Jun 26	19.24000 -0.36	20.20	19.20	20.20	1,895,601
29 May 26	19.60000 -0.12	20.38	19.52	19.88	2,952,263
28 May 26	19.72000 -0.78	20.56	19.30	20.00	4,420,617
27 May 26	20.50000 +0.50	20.85	19.88	20.05	1,480,255
26 May 26	20.00000 +0.60	20.45	19.50	19.50	1,716,216
22 May 26	19.40000 +0.00	19.98	19.24	19.98	1,385,357
21 May 26	19.40000 -0.34	19.82	19.24	19.24	757,832
20 May 26	19.74000 +0.32	19.98	19.24	19.24	793,268
19 May 26	19.42000 -0.12	19.96	19.32	19.80	1,147,887
18 May 26	19.54000 -0.02	19.80	18.99	19.80	1,049,594
15 May 26	19.56000 -0.84	20.50	19.41	20.50	689,888
14 May 26	20.40000 +0.35	20.40	19.67	20.00	1,498,070
13 May 26	20.05000 +0.17	20.60	19.80	19.80	1,232,879
12 May 26	19.88000 -0.52	20.55	19.73	20.30	2,412,970
11 May 26	20.40000 +0.78	20.51	19.13	19.62	5,237,812
08 May 26	19.62000 -0.34	20.87	19.60	19.94	3,499,676
07 May 26	19.96000 -0.34	20.50	19.40	20.50	4,362,248
06 May 26	20.30000 -0.35	21.20	20.16	20.90	2,690,821
05 May 26	20.65000 +1.23	20.80	19.42	19.76	3,182,897
01 May 26	19.42000 +0.22	19.67	19.08	19.22	1,254,509
30 Apr 26	19.20000 +0.34	19.30	18.36	18.90	1,394,228
29 Apr 26	18.86000 +0.28	19.12	18.44	18.96	2,466,644
28 Apr 26	18.58000 +0.50	19.02	17.74	19.02	1,364,769
27 Apr 26	18.08000 +0.32	18.54	17.32	17.32	2,362,287
24 Apr 26	17.76000 -0.16	18.00	17.44	17.72	2,339,873
23 Apr 26	17.92000 -0.44	18.48	17.72	18.34	709,211
22 Apr 26	18.36000 -0.84	19.30	18.36	19.30	2,366,068
21 Apr 26	19.20000 -0.90	21.00	19.10	21.00	1,059,469
20 Apr 26	20.10000 -1.00	20.70	19.90	20.70	2,825,911
17 Apr 26	21.10000 +1.22	21.25	19.20	19.90	5,472,918
16 Apr 26	19.88000 +0.78	20.20	19.10	19.10	4,667,858
15 Apr 26	19.10000 +0.34	19.18	18.56	19.00	5,109,576
14 Apr 26	18.76000 -1.39	19.60	18.13	19.22	8,923,999
13 Apr 26	20.15000 +0.10	20.15	19.57	19.78	1,641,002
10 Apr 26	20.05000 +0.05	20.40	19.80	19.96	2,432,069
09 Apr 26	20.00000 +0.14	20.33	19.80	19.80	2,549,030
08 Apr 26	19.86000 +1.50	20.50	19.53	19.88	5,947,086
07 Apr 26	18.36000 -0.44	19.00	18.36	18.70	2,722,711
02 Apr 26	18.80000 +0.08	19.48	17.80	17.86	3,256,801
01 Apr 26	18.72000 +0.82	18.98	18.02	18.02	3,311,607
31 Mar 26	17.90000 -0.02	18.24	17.72	17.80	4,684,127
30 Mar 26	17.92000 +0.02	18.22	17.24	18.22	1,761,514
27 Mar 26	17.90000 -0.32	18.66	17.90	18.46	2,149,957
26 Mar 26	18.22000 -0.18	18.40	17.52	18.30	2,072,157
25 Mar 26	18.40000 +1.36	18.66	17.56	18.56	6,605,266
24 Mar 26	17.04000 +0.36	17.16	16.18	16.86	5,232,612
23 Mar 26	16.68000 +0.08	17.32	15.61	16.00	26,913,720
20 Mar 26	16.60000 -0.26	17.62	16.50	16.90	9,784,906
19 Mar 26	16.86000 +0.26	17.26	16.30	16.70	5,897,275
18 Mar 26	16.60000 -1.06	17.86	16.36	17.70	15,638,016
17 Mar 26	17.66000 -0.58	18.24	17.64	18.14	4,062,440
16 Mar 26	18.24000 +1.12	18.44	16.54	16.80	7,570,951
13 Mar 26	17.12000 -1.08	18.36	16.86	18.20	12,938,775
12 Mar 26	18.20000 -1.10	19.32	18.20	19.02	3,132,259
11 Mar 26	19.30000 -0.70	20.00	19.10	20.00	1,910,095
10 Mar 26	20.00000 +0.74	20.30	19.26	19.36	4,382,883
09 Mar 26	19.26000 +0.30	19.40	18.11	18.78	7,175,757
06 Mar 26	18.96000 -1.29	21.45	18.96	20.95	10,746,367
05 Mar 26	20.25000 -0.65	21.10	19.96	20.90	7,491,562
04 Mar 26	20.90000 -1.85	21.50	19.50	20.90	18,883,112
03 Mar 26	22.75000 +0.05	23.06	21.85	22.70	11,792,720
02 Mar 26	22.70000 -0.20	23.20	19.86	22.00	12,983,310
27 Feb 26	22.90000 -0.10	23.50	22.87	23.00	1,679,686
26 Feb 26	23.00000 +0.30	23.00	22.50	22.70	2,900,747
25 Feb 26	22.70000 -0.05	23.00	22.20	22.70	4,443,563
24 Feb 26	22.75000 -0.70	23.75	22.75	23.60	2,959,410
23 Feb 26	23.45000 -0.25	23.89	23.35	23.85	1,264,792
20 Feb 26	23.70000 +0.40	24.00	23.30	23.70	2,369,196
19 Feb 26	23.30000 -0.05	24.05	22.95	23.40	2,515,662
18 Feb 26	23.35000 -0.35	24.05	23.15	24.05	2,227,795
17 Feb 26	23.70000 -0.05	24.30	23.50	24.30	1,977,534
16 Feb 26	23.75000 +0.35	24.25	23.60	23.60	2,113,178
13 Feb 26	23.40000 +0.20	24.00	23.10	23.20	1,386,955
12 Feb 26	23.20000 -0.20	24.12	23.20	23.50	1,735,502
11 Feb 26	23.40000 -0.75	24.20	23.20	24.20	2,053,702
10 Feb 26	24.15000 +0.10	24.25	23.75	24.15	1,202,017
09 Feb 26	24.05000 +0.30	24.05	23.25	23.85	2,570,565
06 Feb 26	23.75000 +1.00	23.90	22.40	22.95	4,211,664
05 Feb 26	22.75000 +0.95	22.95	21.40	22.00	4,460,501
04 Feb 26	21.80000 -0.50	22.70	21.73	22.25	3,113,931
03 Feb 26	22.30000 +0.30	22.40	21.90	22.10	2,706,099
02 Feb 26	22.00000 -0.70	22.80	21.75	22.50	3,340,430
30 Jan 26	22.70000 -0.05	23.20	22.46	22.75	1,953,763
29 Jan 26	22.75000 -0.60	23.50	22.50	23.50	3,395,333
28 Jan 26	23.35000 +1.15	23.36	22.50	22.85	8,715,837
27 Jan 26	22.20000 +0.25	22.50	21.55	21.95	6,464,335
26 Jan 26	21.95000 +0.20	22.00	20.73	22.00	3,292,893
23 Jan 26	21.75000 +0.15	21.95	21.00	21.00	1,464,931
22 Jan 26	21.60000 +0.70	21.64	20.80	20.85	3,211,517
21 Jan 26	20.90000 +0.70	20.90	20.20	20.20	1,477,488
20 Jan 26	20.20000 +0.00	20.50	19.51	20.20	2,004,231
19 Jan 26	20.20000 -0.70	20.90	20.00	20.90	3,262,571
16 Jan 26	20.90000 +0.30	20.90	20.60	20.80	1,697,987
15 Jan 26	20.60000 -0.25	20.95	20.44	20.75	1,659,467
14 Jan 26	20.85000 +0.10	20.95	20.40	20.90	1,126,004
13 Jan 26	20.75000 -0.25	21.23	19.98	21.00	2,337,842
12 Jan 26	21.00000 +0.05	21.32	20.50	20.75	2,962,261
09 Jan 26	20.95000 +0.60	20.95	20.00	20.30	19,377,606
08 Jan 26	20.35000 -0.05	20.45	20.00	20.40	3,153,481
07 Jan 26	20.40000 +0.94	20.42	19.80	19.80	7,169,346
06 Jan 26	19.46000 +0.56	19.80	18.88	19.50	3,281,846
05 Jan 26	18.90000 +0.04	19.48	18.70	19.08	2,026,142
02 Jan 26	18.86000 -0.64	19.74	18.77	19.50	1,711,373
31 Dec 25	19.50000 +0.24	19.68	18.95	19.40	1,100,542
30 Dec 25	19.26000 +0.50	19.96	18.80	19.00	5,588,716
29 Dec 25	18.76000 -0.02	19.40	18.50	18.78	1,587,867
24 Dec 25	18.78000 +0.66	19.43	18.28	18.70	4,303,767
23 Dec 25	18.12000 +1.90	18.12	16.49	16.60	6,576,273
22 Dec 25	16.22000 +0.42	16.56	15.44	15.96	2,348,281
19 Dec 25	15.80000 +0.00	16.58	15.44	15.62	1,427,195
18 Dec 25	15.80000 -0.26	16.10	15.54	16.00	1,717,655
17 Dec 25	16.06000 +0.16	16.60	15.62	15.86	792,521
16 Dec 25	15.90000 +0.12	16.40	15.86	15.98	605,621
15 Dec 25	15.78000 +0.38	15.98	15.32	15.50	794,424
12 Dec 25	15.40000 -0.20	16.00	15.10	15.38	1,477,504
11 Dec 25	15.60000 -0.68	16.30	15.24	15.66	1,036,286
10 Dec 25	16.28000 +0.68	16.40	15.42	15.80	578,912
09 Dec 25	15.60000 -0.18	15.78	15.40	15.78	339,498
08 Dec 25	15.78000 -0.18	16.60	15.58	16.60	730,834
05 Dec 25	15.96000 +0.06	16.21	15.50	15.50	637,558
04 Dec 25	15.90000 +0.20	16.06	15.46	15.98	410,454
03 Dec 25	15.70000 +0.12	15.94	15.52	15.80	383,260
02 Dec 25	15.58000 -0.12	16.20	15.36	16.00	797,227
01 Dec 25	15.70000 +0.34	15.96	15.29	15.44	708,047
28 Nov 25	15.36000 +0.44	15.62	14.94	15.34	999,773
27 Nov 25	14.92000 -0.18	15.28	14.86	15.00	1,354,449
26 Nov 25	15.10000 +0.00	16.18	14.86	15.20	688,806
25 Nov 25	15.10000 +0.06	16.12	14.94	15.04	1,299,452
24 Nov 25	15.04000 -0.20	16.20	14.94	15.10	1,273,152
21 Nov 25	15.24000 -0.22	15.34	14.80	15.34	1,397,784
20 Nov 25	15.46000 +0.16	16.24	15.35	15.64	718,461
19 Nov 25	15.30000 +0.18	16.24	14.70	15.10	723,226
18 Nov 25	15.12000 -0.36	16.14	14.90	15.60	2,117,390
17 Nov 25	15.48000 +0.14	16.00	15.16	16.00	905,165
14 Nov 25	15.34000 -0.06	16.30	14.98	16.30	1,467,681
13 Nov 25	15.40000 -0.30	16.30	15.40	16.28	937,885
12 Nov 25	15.70000 -0.70	16.38	15.70	16.38	531,392
11 Nov 25	16.40000 +0.70	16.72	15.64	15.80	2,873,337
10 Nov 25	15.70000 -0.18	16.18	15.52	15.68	1,132,050
07 Nov 25	15.88000 -0.42	16.64	15.70	16.16	882,753
06 Nov 25	16.30000 -0.62	17.14	16.14	17.00	1,261,968
05 Nov 25	16.92000 +0.16	17.52	16.62	17.38	1,128,286
04 Nov 25	16.76000 -0.74	17.50	16.66	17.00	839,825
03 Nov 25	17.50000 +0.68	17.54	16.56	16.90	1,522,866
31 Oct 25	16.82000 +0.30	17.12	16.56	16.90	1,833,255
30 Oct 25	16.52000 +0.22	16.62	16.08	16.30	740,661
29 Oct 25	16.30000 +0.12	16.34	16.10	16.10	966,976
28 Oct 25	16.18000 -0.12	17.40	16.10	16.10	939,976
27 Oct 25	16.30000 -0.20	16.50	16.10	16.34	1,294,874
24 Oct 25	16.50000 -0.30	16.86	16.30	16.86	1,413,062
23 Oct 25	16.80000 -0.22	17.28	16.68	17.00	1,665,284
22 Oct 25	17.02000 +0.86	17.38	16.00	16.00	3,405,818
21 Oct 25	16.16000 +1.22	16.88	15.30	15.30	7,051,101
20 Oct 25	14.94000 +0.24	15.28	14.70	14.80	975,389
17 Oct 25	14.70000 -0.30	14.98	14.66	14.86	1,575,971
16 Oct 25	15.00000 -0.24	15.30	14.91	15.26	1,923,254
15 Oct 25	15.24000 +0.14	15.30	14.93	15.30	2,990,001
14 Oct 25	15.10000 -0.36	15.94	15.00	15.48	1,840,638
13 Oct 25	15.46000 +0.04	15.84	15.42	15.44	982,002
10 Oct 25	15.42000 -0.08	15.60	15.40	15.50	1,256,498
09 Oct 25	15.50000 -0.10	15.78	15.40	15.58	2,210,811
08 Oct 25	15.60000 -0.10	16.10	15.48	16.10	4,499,536
07 Oct 25	15.70000 -0.12	16.00	15.54	15.82	1,619,799
06 Oct 25	15.82000 -0.50	16.50	15.81	16.50	1,537,373
03 Oct 25	16.32000 +0.24	16.40	15.52	15.52	788,596
02 Oct 25	16.08000 -0.12	16.36	16.02	16.06	968,051
01 Oct 25	16.20000 -0.04	16.40	15.96	16.40	1,515,273
30 Sep 25	16.24000 +0.54	16.30	15.57	15.62	1,805,594
29 Sep 25	15.70000 -0.38	16.18	15.70	16.10	2,932,483
26 Sep 25	16.08000 +0.12	16.42	15.88	15.98	1,795,352
25 Sep 25	15.96000 +0.08	16.28	15.80	16.20	1,078,281
24 Sep 25	15.88000 +0.16	16.09	15.66	15.76	806,244
23 Sep 25	15.72000 -0.18	15.90	15.60	15.90	2,521,135
22 Sep 25	15.90000 -0.22	16.78	15.72	16.78	6,233,362
19 Sep 25	16.12000 -0.02	16.80	16.02	16.80	5,404,711
18 Sep 25	16.14000 -0.22	16.81	16.06	16.46	2,340,449
17 Sep 25	16.36000 -0.36	17.24	16.24	16.94	3,359,323
16 Sep 25	16.72000 -0.50	17.50	16.52	17.40	2,279,511
15 Sep 25	17.22000 +0.46	17.50	16.29	16.64	4,738,074
12 Sep 25	16.76000 +0.18	16.78	16.20	16.60	2,939,156
11 Sep 25	16.58000 -0.60	17.42	16.24	17.40	3,262,753
10 Sep 25	17.18000 +0.38	17.40	16.91	17.10	5,491,271
09 Sep 25	16.80000 -1.40	18.24	16.20	18.20	22,223,420
08 Sep 25	18.20000 +0.10	18.66	18.10	18.24	428,981
05 Sep 25	18.10000 -0.40	18.82	18.10	18.60	834,795
04 Sep 25	18.50000 +0.12	18.58	18.20	18.30	602,715
03 Sep 25	18.38000 -0.12	18.70	18.00	18.70	1,176,096
02 Sep 25	18.50000 -0.36	18.98	18.00	18.64	2,454,433
01 Sep 25	18.86000 -0.14	19.48	18.70	18.74	1,427,137
29 Aug 25	19.00000 +0.02	19.00	18.74	19.00	1,432,636
28 Aug 25	18.98000 +0.04	19.10	18.64	18.64	1,053,660
27 Aug 25	18.94000 -0.24	19.42	18.76	19.24	1,267,544
26 Aug 25	19.18000 +0.02	19.50	18.77	19.50	897,847
22 Aug 25	19.16000 -0.04	19.38	18.87	19.10	385,588
21 Aug 25	19.20000 +0.00	19.20	18.80	19.00	402,562
20 Aug 25	19.20000 +0.06	19.20	18.79	19.16	577,749
19 Aug 25	19.14000 +0.04	19.20	18.64	18.64	484,451
18 Aug 25	19.10000 +0.26	19.20	18.76	19.00	957,612
15 Aug 25	18.84000 -0.26	19.20	18.80	19.20	623,340
14 Aug 25	19.10000 -0.30	20.65	18.92	19.50	783,473
13 Aug 25	19.40000 -0.14	20.80	19.34	20.80	1,123,729
12 Aug 25	19.54000 -0.06	20.25	19.36	19.54	537,960
11 Aug 25	19.60000 +0.00	20.45	19.28	19.28	412,249
08 Aug 25	19.60000 -0.14	20.20	19.60	20.20	388,115
07 Aug 25	19.74000 -0.02	20.20	19.60	19.84	808,244
06 Aug 25	19.76000 -0.14	20.20	19.42	19.96	1,145,754
05 Aug 25	19.90000 -0.15	20.20	19.80	20.10	759,516
04 Aug 25	20.05000 -0.25	20.60	19.80	19.80	1,181,165
01 Aug 25	20.30000 -0.30	20.80	20.00	20.80	1,454,591
31 Jul 25	20.60000 +0.30	20.70	19.74	20.30	1,043,069
30 Jul 25	20.30000 +0.25	20.55	19.96	19.98	1,079,315
29 Jul 25	20.05000 -0.50	21.75	19.74	20.55	1,368,500
28 Jul 25	20.55000 +0.25	21.35	19.62	20.25	2,371,101
25 Jul 25	20.30000 +0.30	20.50	19.59	20.15	751,131
24 Jul 25	20.00000 -0.05	20.15	19.63	20.15	883,427
23 Jul 25	20.05000 +0.29	20.40	19.60	19.96	1,340,630
22 Jul 25	19.76000 +0.50	20.00	19.02	19.54	709,155
21 Jul 25	19.26000 +0.20	19.88	18.98	19.00	1,520,517
18 Jul 25	19.06000 +0.04	19.98	19.06	19.36	444,255
17 Jul 25	19.02000 -0.64	20.55	18.92	19.00	1,980,020
16 Jul 25	19.66000 +0.20	20.30	19.27	19.94	728,093
15 Jul 25	19.46000 -0.06	20.65	19.30	19.80	1,115,774
14 Jul 25	19.52000 -0.53	20.20	19.38	19.66	954,995
11 Jul 25	20.05000 -0.30	20.20	19.66	19.66	491,799
10 Jul 25	20.35000 +0.39	20.65	19.97	20.35	829,130
09 Jul 25	19.96000 -0.04	20.40	19.70	20.40	992,778
08 Jul 25	20.00000 +0.34	20.06	19.44	19.50	796,639
07 Jul 25	19.66000 +0.30	19.98	19.18	19.40	2,093,636
04 Jul 25	19.36000 -0.34	19.98	19.04	19.44	615,924
03 Jul 25	19.70000 +0.40	19.95	19.00	19.72	1,578,919
02 Jul 25	19.30000 -0.16	19.64	19.00	19.02	1,544,529
01 Jul 25	19.46000 -0.16	20.25	19.18	19.70	1,020,893
30 Jun 25	19.62000 -0.38	20.50	19.30	20.50	986,654
27 Jun 25	20.00000 -0.05	20.55	19.32	20.30	348,930
26 Jun 25	20.05000 +0.69	20.25	19.66	19.86	930,520
25 Jun 25	19.36000 -0.60	19.94	19.24	19.36	1,206,538
24 Jun 25	19.96000 +1.16	20.58	18.44	18.90	4,587,298
23 Jun 25	18.80000 -1.40	21.00	18.50	21.00	4,740,970
20 Jun 25	20.20000 +0.68	20.95	19.36	19.80	2,114,293
19 Jun 25	19.52000 -0.58	20.20	19.34	19.90	2,023,693
18 Jun 25	20.10000 -0.35	21.00	19.86	21.00	1,778,784
17 Jun 25	20.45000 +0.99	21.05	19.50	19.50	1,766,641
16 Jun 25	19.46000 -0.32	20.60	19.29	19.80	3,015,813
13 Jun 25	19.78000 -1.97	21.95	19.39	21.95	4,985,656
12 Jun 25	21.75000 +1.00	21.77	20.05	20.30	3,572,599
11 Jun 25	20.75000 -0.30	21.65	20.70	21.00	596,197
10 Jun 25	21.05000 -0.70	21.75	20.95	21.75	2,454,864
09 Jun 25	21.75000 +0.05	21.75	21.05	21.75	1,628,972
06 Jun 25	21.70000 +0.05	21.80	21.35	21.65	1,326,631
05 Jun 25	21.65000 +0.65	21.80	20.40	20.95	3,466,398
04 Jun 25	21.00000 +0.50	21.30	19.94	20.55	4,414,895
03 Jun 25	20.50000 +0.10	20.65	20.05	20.55	1,094,790
02 Jun 25	20.40000 +0.60	20.60	19.37	19.70	5,399,715
30 May 25	19.80000 +0.40	20.00	18.99	19.20	4,617,478
29 May 25	19.40000 +0.22	19.50	18.66	19.02	1,295,737
28 May 25	19.18000 +0.38	19.24	17.76	18.92	5,298,651
27 May 25	18.80000 +0.70	18.92	17.50	18.00	1,020,272
23 May 25	18.10000 -0.38	18.68	17.84	18.20	1,461,743
22 May 25	18.48000 -0.16	18.70	17.82	18.06	1,937,406
21 May 25	18.64000 +0.74	18.80	17.83	18.00	2,440,411
20 May 25	17.90000 +0.06	18.26	17.08	17.44	1,053,575
19 May 25	17.84000 -0.28	18.22	17.64	17.92	2,046,181
16 May 25	18.12000 +0.24	18.30	17.62	18.18	1,189,991
15 May 25	17.88000 +0.18	18.18	16.92	17.80	1,170,841
14 May 25	17.70000 -0.68	18.18	16.30	17.48	6,391,039
13 May 25	18.38000 +0.38	18.80	17.94	18.80	4,631,185
12 May 25	18.00000 -0.20	18.89	17.98	18.14	4,182,990
09 May 25	18.20000 +0.68	18.30	17.14	17.80	1,899,186
08 May 25	17.52000 +0.04	18.00	16.88	17.98	7,175,225
07 May 25	17.48000 +0.78	18.19	17.14	17.90	6,332,640
06 May 25	16.70000 -0.40	17.30	16.60	17.10	2,491,807
02 May 25	17.10000 -0.22	17.60	16.88	17.34	5,917,305
01 May 25	17.32000 +0.32	18.03	16.84	16.96	1,706,866
30 Apr 25	17.00000 -0.74	17.74	17.00	17.74	2,137,999
29 Apr 25	17.74000 -0.12	18.62	17.45	17.86	1,952,118
28 Apr 25	17.86000 -0.52	18.68	17.45	18.68	779,165
25 Apr 25	18.38000 +0.34	18.64	18.12	18.30	2,160,642
24 Apr 25	18.04000 +0.24	18.53	17.00	17.00	271,158
23 Apr 25	17.80000 +0.48	18.40	17.46	17.46	1,461,114
22 Apr 25	17.32000 -0.40	18.20	16.97	18.00	1,747,056
17 Apr 25	17.72000 +0.04	18.00	16.19	17.20	2,490,143
16 Apr 25	17.68000 +0.42	17.76	16.42	17.32	1,018,950
15 Apr 25	17.26000 +0.14	17.66	16.40	16.40	517,492
14 Apr 25	17.12000 +0.92	17.30	15.78	16.52	1,772,863
11 Apr 25	16.20000 +0.30	16.92	15.68	16.00	3,622,999
10 Apr 25	15.90000 +0.10	17.49	15.66	16.58	4,905,049
09 Apr 25	15.80000 -0.14	16.16	15.08	15.18	5,511,684
08 Apr 25	15.94000 +0.78	16.28	15.04	15.50	4,737,317
07 Apr 25	15.16000 -0.46	15.90	14.44	14.92	7,412,789
04 Apr 25	15.62000 -1.20	16.64	14.56	16.50	10,657,727
03 Apr 25	16.82000 -1.40	18.20	16.64	17.80	4,063,516
02 Apr 25	18.22000 +0.18	18.34	17.50	17.50	475,383
01 Apr 25	18.04000 -0.21	18.50	17.50	17.50	787,079
31 Mar 25	18.25000 -0.50	19.40	17.95	18.55	2,015,385
28 Mar 25	18.75000 -0.05	19.11	18.25	18.60	1,202,692
27 Mar 25	18.80000 +0.30	18.85	18.40	18.65	748,136
26 Mar 25	18.50000 -0.10	18.78	18.00	18.00	1,097,276
25 Mar 25	18.60000 +0.00	18.85	18.30	18.45	847,396
24 Mar 25	18.60000 +0.45	18.75	18.00	18.20	1,500,653
21 Mar 25	18.15000 -0.45	18.90	18.15	18.50	6,853,495
20 Mar 25	18.60000 +0.20	18.75	18.13	18.40	2,061,885
19 Mar 25	18.40000 +0.10	19.25	18.35	18.50	2,889,976
18 Mar 25	18.30000 -0.15	18.66	18.05	18.55	2,925,714
17 Mar 25	18.45000 +0.65	18.70	17.60	18.00	3,117,523
14 Mar 25	17.80000 +0.10	18.00	17.29	18.00	1,543,816
13 Mar 25	17.70000 +1.30	17.81	16.60	16.60	2,350,724
12 Mar 25	16.40000 +0.20	17.30	16.25	17.30	607,286
11 Mar 25	16.20000 -0.30	16.75	16.20	16.40	830,126
10 Mar 25	16.50000 -0.30	16.90	16.30	16.80	1,900,767
07 Mar 25	16.80000 -0.15	17.30	16.40	16.90	2,983,501
06 Mar 25	16.95000 -0.55	17.80	16.28	17.50	2,985,573
05 Mar 25	17.50000 -0.35	18.25	17.50	17.50	1,663,024
04 Mar 25	17.85000 -0.15	18.35	17.50	17.50	4,292,408
03 Mar 25	18.00000 +0.15	18.25	17.50	17.85	2,412,669
28 Feb 25	17.85000 +0.00	18.10	17.60	17.80	1,636,631
27 Feb 25	17.85000 -0.75	18.55	17.80	18.05	1,595,856
26 Feb 25	18.60000 +0.15	18.95	18.00	18.25	1,397,149
25 Feb 25	18.45000 -0.10	18.75	18.25	18.40	1,598,210
24 Feb 25	18.55000 -0.10	18.85	18.40	18.60	910,296
21 Feb 25	18.65000 -0.10	19.15	18.00	18.00	1,074,039
20 Feb 25	18.75000 +0.00	18.95	18.60	18.80	410,339
19 Feb 25	18.75000 -0.05	18.80	18.40	18.80	641,308
18 Feb 25	18.80000 +0.20	18.95	18.40	18.50	1,030,927
17 Feb 25	18.60000 +0.45	18.65	18.00	18.00	944,675
14 Feb 25	18.15000 -0.25	18.65	17.95	18.30	3,603,965
13 Feb 25	18.40000 -0.60	19.20	18.35	19.00	4,215,625
12 Feb 25	19.00000 +0.05	19.45	18.95	18.95	2,879,311
11 Feb 25	18.95000 -0.35	19.40	18.60	19.20	3,344,466
10 Feb 25	19.30000 +0.95	19.64	17.90	18.35	7,024,914
07 Feb 25	18.35000 +0.25	18.75	18.00	18.10	5,092,396
06 Feb 25	18.10000 +0.60	18.15	17.15	17.35	3,036,288
05 Feb 25	17.50000 +0.15	17.60	17.05	17.60	1,242,401
04 Feb 25	17.35000 +0.15	17.45	16.70	16.90	1,343,169
03 Feb 25	17.20000 +0.05	17.40	16.80	17.20	1,123,265
31 Jan 25	17.15000 -0.50	19.00	16.65	17.60	4,252,783
30 Jan 25	17.65000 -0.60	18.65	17.56	18.45	1,572,974
29 Jan 25	18.25000 -0.30	19.16	17.95	18.50	3,597,022
28 Jan 25	18.55000 +0.90	18.92	17.60	17.70	6,750,514
27 Jan 25	17.65000 +0.05	17.75	17.30	17.75	3,257,392
24 Jan 25	17.60000 +0.10	17.80	17.05	17.50	5,268,915
23 Jan 25	17.50000 +1.90	17.82	15.59	15.70	19,876,676
22 Jan 25	15.60000 +0.75	15.60	14.75	15.50	33,402,540
21 Jan 25	14.85000 -0.05	15.35	14.85	15.25	2,263,394
20 Jan 25	14.90000 -0.10	15.45	14.70	14.75	2,051,146
17 Jan 25	15.00000 +0.00	15.30	14.85	15.00	1,681,755
16 Jan 25	15.00000 +0.05	15.10	14.70	14.70	2,477,853
15 Jan 25	14.95000 +0.00	15.00	14.70	14.90	2,225,589
14 Jan 25	14.95000 +0.00	15.10	14.85	15.10	1,581,908
13 Jan 25	14.95000 -0.10	15.20	14.80	14.95	4,786,196
10 Jan 25	15.05000 +0.00	15.90	14.89	15.85	4,171,972
09 Jan 25	15.05000 +0.10	15.45	14.55	14.75	3,478,710
08 Jan 25	14.95000 -0.65	15.60	14.88	15.60	4,913,310
07 Jan 25	15.60000 -0.15	15.75	15.50	15.75	1,895,802
06 Jan 25	15.75000 +0.40	15.80	15.35	15.50	7,765,770
03 Jan 25	15.35000 -0.15	15.90	15.30	15.50	2,287,158
02 Jan 25	15.50000 +0.40	15.99	15.10	15.10	3,050,283
31 Dec 24	15.10000 -0.35	15.45	15.10	15.20	543,368
30 Dec 24	15.45000 +0.05	16.00	15.22	15.40	1,035,166
27 Dec 24	15.40000 -0.45	15.85	15.13	15.75	678,965
24 Dec 24	15.85000 +0.35	15.91	15.15	15.55	1,437,023
23 Dec 24	15.50000 +0.25	15.75	15.10	15.25	2,307,260
20 Dec 24	15.25000 +0.20	15.35	14.30	15.05	7,574,491
19 Dec 24	15.05000 -0.35	15.40	14.90	15.40	2,117,327
18 Dec 24	15.40000 -0.40	15.90	15.40	15.70	1,391,322
17 Dec 24	15.80000 +0.60	16.58	15.25	15.60	9,526,197
16 Dec 24	15.20000 -0.20	15.49	15.10	15.40	1,396,665
13 Dec 24	15.40000 +0.10	15.50	14.97	15.40	3,749,544
12 Dec 24	15.30000 -0.20	15.70	15.20	15.55	2,673,790
11 Dec 24	15.50000 +0.10	16.35	15.25	15.55	4,449,849
10 Dec 24	15.40000 -0.80	16.90	15.25	16.90	5,340,691
09 Dec 24	16.20000 +0.10	16.85	15.90	15.90	489,691
06 Dec 24	16.10000 +0.20	17.00	15.75	17.00	1,168,598
05 Dec 24	15.90000 -0.05	16.35	15.55	16.05	1,145,752
04 Dec 24	15.95000 +0.20	16.85	15.54	16.00	1,908,974
03 Dec 24	15.75000 -0.25	16.50	15.75	16.00	5,690,250
02 Dec 24	16.00000 +0.05	16.30	15.60	15.95	1,810,717
29 Nov 24	15.95000 -0.30	16.49	15.51	16.00	11,100,028
28 Nov 24	16.25000 -0.10	16.57	16.00	16.55	1,579,697
27 Nov 24	16.35000 -0.35	17.45	16.25	16.60	2,402,557
26 Nov 24	16.70000 -0.20	16.84	16.60	16.70	734,027
25 Nov 24	16.90000 +0.10	16.95	16.65	16.65	745,006
22 Nov 24	16.80000 +0.00	17.00	16.65	16.80	1,095,644
21 Nov 24	16.80000 -0.25	17.55	16.70	17.10	1,215,453
20 Nov 24	17.05000 -0.15	18.55	16.80	17.10	2,052,181
19 Nov 24	17.20000 -0.35	17.60	17.10	17.40	1,289,924
18 Nov 24	17.55000 +0.05	17.70	17.20	17.50	421,855
15 Nov 24	17.50000 +0.10	17.75	17.30	17.50	871,306
14 Nov 24	17.40000 +0.00	18.70	17.20	17.20	1,200,379
13 Nov 24	17.40000 +0.00	18.15	17.40	17.60	1,714,741
12 Nov 24	17.40000 -0.10	17.65	17.25	17.55	1,306,756
11 Nov 24	17.50000 -0.20	18.35	17.45	17.70	2,352,300
08 Nov 24	17.70000 -0.15	18.15	17.70	18.00	910,679
07 Nov 24	17.85000 -0.05	18.45	17.65	17.65	1,216,435
06 Nov 24	17.90000 +0.20	18.42	17.60	17.70	1,030,122
05 Nov 24	17.70000 +0.20	18.35	17.40	17.75	1,008,366
04 Nov 24	17.50000 -0.15	18.26	17.30	17.90	1,182,027
01 Nov 24	17.65000 +0.35	17.70	17.10	17.30	1,925,680
31 Oct 24	17.30000 -0.35	18.20	17.00	18.00	3,758,063
30 Oct 24	17.65000 -0.40	18.10	17.54	18.05	2,724,257
29 Oct 24	18.05000 -0.20	18.70	18.05	18.45	2,390,367
28 Oct 24	18.25000 -0.20	20.01	18.15	19.00	5,949,413
25 Oct 24	18.45000 +0.85	18.95	17.50	17.75	4,332,876
24 Oct 24	17.60000 -0.65	18.40	17.60	18.30	2,754,935
23 Oct 24	18.25000 -0.45	18.95	18.15	18.25	1,350,279
22 Oct 24	18.70000 -0.30	18.80	18.15	18.55	1,741,362
21 Oct 24	19.00000 -0.50	19.70	19.00	19.70	2,031,937
18 Oct 24	19.50000 +0.90	19.50	18.70	18.90	2,880,371
17 Oct 24	18.60000 -0.45	19.27	18.55	18.95	4,432,155
16 Oct 24	19.05000 +1.15	19.25	17.75	17.95	10,013,607
15 Oct 24	17.90000 +1.25	18.00	16.60	17.40	8,205,432
14 Oct 24	16.65000 -0.25	17.28	16.60	17.20	3,224,657
11 Oct 24	16.90000 +0.10	17.10	16.50	16.70	4,497,663
10 Oct 24	16.80000 +1.25	17.05	16.00	16.20	10,752,643
09 Oct 24	15.55000 +0.20	15.85	15.00	15.00	1,974,055
08 Oct 24	15.35000 -0.15	15.85	15.16	15.60	1,464,632
07 Oct 24	15.50000 +0.00	15.73	15.10	15.50	4,461,893
04 Oct 24	15.50000 +0.50	15.60	14.87	15.00	9,450,577
03 Oct 24	15.00000 +0.05	15.20	14.75	15.15	8,588,703
02 Oct 24	14.95000 +0.15	15.10	14.55	14.90	15,227,817
01 Oct 24	14.80000 -0.45	15.75	14.15	15.50	29,450,092
30 Sep 24	15.25000 -0.65	16.85	14.80	16.00	26,792,972
27 Sep 24	15.90000 -0.40	16.50	15.90	16.05	14,325,866
26 Sep 24	16.30000 -0.20	16.90	16.05	16.15	1,056,826
25 Sep 24	16.50000 -0.30	17.45	16.05	16.05	1,893,458
24 Sep 24	16.80000 -0.15	17.50	16.75	16.95	2,579,072
23 Sep 24	16.95000 +0.55	17.50	16.10	17.50	1,776,518
20 Sep 24	16.40000 -0.25	17.25	16.30	16.30	2,373,266
19 Sep 24	16.65000 +0.20	16.70	16.39	16.55	878,742
18 Sep 24	16.45000 -0.35	17.20	16.45	16.60	1,806,678
17 Sep 24	16.80000 -0.10	17.35	16.60	17.10	2,261,215
16 Sep 24	16.90000 -0.40	17.85	16.50	17.00	1,475,446
13 Sep 24	17.30000 +0.10	17.83	16.50	16.50	2,666,098
12 Sep 24	17.20000 +1.70	17.20	16.00	16.00	4,617,489
11 Sep 24	15.50000 -0.10	15.90	15.50	15.50	944,090
10 Sep 24	15.60000 -0.20	16.05	15.50	15.50	1,026,916
09 Sep 24	15.80000 -0.15	16.25	15.50	15.95	3,199,444
06 Sep 24	15.95000 -0.35	17.50	15.78	17.50	2,957,597
05 Sep 24	16.30000 -0.30	17.50	16.10	16.60	3,772,978
04 Sep 24	16.60000 -0.10	17.10	15.09	16.60	7,915,891
03 Sep 24	16.70000 -0.35	17.25	16.40	17.00	1,908,045
02 Sep 24	17.05000 +0.00	17.85	16.75	17.10	1,301,161
30 Aug 24	17.05000 -0.10	17.50	17.00	17.40	1,498,856
29 Aug 24	17.15000 -0.05	17.50	17.15	17.50	392,004
28 Aug 24	17.20000 -0.80	18.50	17.00	18.50	2,335,420
27 Aug 24	18.00000 +0.70	18.40	17.05	17.30	3,145,708
23 Aug 24	17.30000 -0.25	17.55	16.70	17.05	1,264,997
22 Aug 24	17.55000 +0.80	17.91	16.65	17.00	3,087,296
21 Aug 24	16.75000 -0.10	17.15	16.75	16.90	1,117,008
20 Aug 24	16.85000 -0.30	17.10	16.70	16.80	1,073,186
19 Aug 24	17.15000 +0.10	17.30	16.87	17.05	1,240,717
16 Aug 24	17.05000 -0.05	17.35	16.80	17.10	1,063,772
15 Aug 24	17.10000 +0.15	17.30	16.50	16.55	690,526
14 Aug 24	16.95000 -0.35	17.30	16.95	17.25	738,066
13 Aug 24	17.30000 -0.30	17.95	16.90	17.95	1,233,273
12 Aug 24	17.60000 +0.50	17.85	16.90	17.20	1,293,948
09 Aug 24	17.10000 -0.05	17.84	17.10	17.15	1,396,231
08 Aug 24	17.15000 -0.45	17.80	16.61	17.05	1,618,402
07 Aug 24	17.60000 +0.15	17.73	17.37	17.45	694,318
06 Aug 24	17.45000 -0.35	18.45	17.05	18.45	1,222,774
05 Aug 24	17.80000 -0.05	18.95	16.44	17.55	4,179,401
02 Aug 24	17.85000 -1.15	19.75	17.71	19.05	4,629,484
01 Aug 24	19.00000 +2.00	20.90	18.25	18.45	15,299,984
31 Jul 24	17.00000 +0.35	17.20	16.40	16.40	289,964
30 Jul 24	16.65000 -0.70	17.60	16.65	17.40	953,292
29 Jul 24	17.35000 +0.00	17.95	17.10	17.35	854,477
26 Jul 24	17.35000 +0.50	17.92	16.80	16.85	2,553,807
25 Jul 24	16.85000 +1.05	16.85	15.57	15.80	3,864,031
24 Jul 24	15.80000 -0.45	16.40	15.68	16.20	2,748,633
23 Jul 24	16.25000 -0.35	16.95	16.16	16.70	1,034,520
22 Jul 24	16.60000 -0.60	17.18	16.53	17.00	2,362,809
19 Jul 24	17.20000 -0.55	18.55	17.10	17.85	907,601
18 Jul 24	17.75000 -0.20	18.50	17.75	18.50	849,671
17 Jul 24	17.95000 +0.25	18.15	17.70	17.70	1,052,920
16 Jul 24	17.70000 +0.55	17.80	17.10	17.20	1,577,112
15 Jul 24	17.15000 -0.20	17.65	17.10	17.45	1,284,432
12 Jul 24	17.35000 -0.05	17.60	17.15	17.60	1,845,875
11 Jul 24	17.40000 +0.75	17.40	16.40	16.65	2,835,354
10 Jul 24	16.65000 +0.10	17.00	16.45	16.50	1,450,222
09 Jul 24	16.55000 +0.20	16.70	16.40	16.70	2,212,649
08 Jul 24	16.35000 -0.65	17.25	16.35	17.05	4,216,349
05 Jul 24	17.00000 +0.15	17.25	16.85	16.90	1,271,656
04 Jul 24	16.85000 -0.35	17.30	16.80	17.00	2,564,005
03 Jul 24	17.20000 +0.05	17.55	17.05	17.10	1,302,870
02 Jul 24	17.15000 -0.05	17.40	17.10	17.20	1,562,143
01 Jul 24	17.20000 +0.20	18.45	16.60	17.35	3,229,215
28 Jun 24	17.00000 -3.00	18.00	17.00	17.70	25,862,204
27 Jun 24	20.00000 +0.70	20.48	19.45	19.75	1,846,472
26 Jun 24	19.30000 -0.55	20.66	19.30	19.75	2,861,943
25 Jun 24	19.85000 +0.85	20.10	18.85	18.95	1,545,621
24 Jun 24	19.00000 -0.20	19.25	18.73	18.75	828,649
21 Jun 24	19.20000 +0.45	19.20	18.00	18.00	1,498,737
20 Jun 24	18.75000 +0.05	18.85	18.10	18.60	2,875,478
19 Jun 24	18.70000 +0.25	18.95	18.24	18.40	522,391
18 Jun 24	18.45000 +0.35	18.50	17.75	18.40	1,173,728
17 Jun 24	18.10000 -0.50	18.65	17.34	18.50	4,837,135
14 Jun 24	18.60000 +0.35	18.60	18.00	18.00	830,578
13 Jun 24	18.25000 -0.55	19.15	18.00	18.70	1,395,847
12 Jun 24	18.80000 +0.00	19.45	18.55	19.00	421,466
11 Jun 24	18.80000 +0.05	19.85	18.65	19.20	768,850
10 Jun 24	18.75000 +0.55	20.40	18.55	19.40	1,851,418
07 Jun 24	18.20000 -0.05	18.80	17.65	18.30	1,073,094
06 Jun 24	18.25000 +0.05	18.77	17.25	18.20	3,356,270
05 Jun 24	18.20000 -0.30	18.65	18.10	18.25	1,673,718
04 Jun 24	18.50000 -0.65	19.35	18.10	19.00	2,097,429
03 Jun 24	19.15000 -0.65	20.10	19.05	19.70	942,872
31 May 24	19.80000 -0.20	20.10	19.65	19.95	960,566
30 May 24	20.00000 -0.10	20.80	19.90	20.00	1,174,718
29 May 24	20.10000 +0.70	20.60	19.29	19.35	1,876,838
28 May 24	19.40000 +0.60	20.00	18.80	18.80	689,568
24 May 24	18.80000 -0.40	19.95	18.69	19.00	1,362,152
23 May 24	19.20000 -0.25	20.10	18.33	19.45	3,837,377
22 May 24	19.45000 -0.65	20.80	19.45	20.00	1,186,985
21 May 24	20.10000 -0.30	21.00	19.80	20.30	741,367
20 May 24	20.40000 +1.70	20.90	18.28	18.70	3,908,144
17 May 24	18.70000 -0.80	19.75	18.23	19.55	7,244,995
16 May 24	19.50000 -1.20	20.90	19.50	20.20	1,833,609
15 May 24	20.70000 +0.20	20.80	20.10	20.10	853,566
14 May 24	20.50000 -0.50	21.00	20.11	20.80	1,693,422
13 May 24	21.00000 -0.30	21.90	20.20	21.30	2,373,665
10 May 24	21.30000 +0.70	21.90	20.30	21.00	3,373,130
09 May 24	20.60000 -0.50	21.40	20.06	21.40	2,612,326
08 May 24	21.10000 -0.50	22.00	20.90	21.60	842,643
07 May 24	21.60000 +0.50	21.90	21.00	21.10	840,061
03 May 24	21.10000 -0.40	22.00	21.02	21.50	730,720
02 May 24	21.50000 -0.30	22.17	21.00	22.00	2,732,925
01 May 24	21.80000 +0.00	21.90	21.20	21.80	900,416
30 Apr 24	21.80000 -0.30	22.91	21.13	22.00	2,176,716
29 Apr 24	22.10000 -0.30	23.20	22.03	23.20	1,132,304
26 Apr 24	22.40000 -0.60	23.30	22.21	22.60	1,350,590
25 Apr 24	23.00000 -0.10	23.30	22.20	22.90	873,296
24 Apr 24	23.10000 -0.20	24.40	22.90	23.80	756,944
23 Apr 24	23.30000 -0.80	24.40	23.30	24.00	2,156,161
22 Apr 24	24.10000 +0.10	24.50	23.40	23.40	1,376,367
19 Apr 24	24.00000 -0.60	24.50	23.50	24.40	3,381,842
18 Apr 24	24.60000 +1.20	24.60	22.60	23.10	5,474,097
17 Apr 24	23.40000 +1.40	23.40	22.00	22.00	2,777,163
16 Apr 24	22.00000 -0.60	22.78	21.42	22.10	4,068,232
15 Apr 24	22.60000 -0.20	23.00	22.50	22.80	605,225
12 Apr 24	22.80000 +0.10	23.00	22.76	23.00	2,931,426
11 Apr 24	22.70000 +0.00	22.80	22.20	22.80	998,621
10 Apr 24	22.70000 +0.70	23.00	21.86	22.00	1,806,928
09 Apr 24	22.00000 +0.00	22.22	21.29	22.20	1,596,687
08 Apr 24	22.00000 -0.60	22.50	21.60	22.50	1,289,045
05 Apr 24	22.60000 +0.20	23.00	21.60	21.60	3,424,331
04 Apr 24	22.40000 +2.75	22.40	20.10	20.10	6,360,160
03 Apr 24	19.65000 -0.95	20.90	19.65	20.80	753,677
02 Apr 24	20.60000 +0.90	20.80	19.80	19.90	1,833,672
28 Mar 24	19.70000 +0.20	19.70	18.75	19.05	1,347,495
27 Mar 24	19.50000 -1.00	20.40	19.50	19.95	1,264,474
26 Mar 24	20.50000 +1.40	20.50	19.10	19.15	1,039,481
25 Mar 24	19.10000 -1.20	20.30	19.10	19.60	1,505,572
22 Mar 24	20.30000 -0.10	20.80	19.65	20.80	1,408,437
21 Mar 24	20.40000 -0.90	21.30	20.30	20.90	858,612
20 Mar 24	21.30000 -0.10	21.50	20.48	21.50	1,280,547
19 Mar 24	21.40000 +1.40	21.40	19.70	20.30	3,787,513
18 Mar 24	20.00000 -1.50	21.32	19.83	21.00	5,803,745
15 Mar 24	21.50000 +1.80	21.50	19.25	19.85	7,908,459
14 Mar 24	19.70000 +0.35	19.85	19.40	19.55	2,241,026
13 Mar 24	19.35000 +0.10	19.75	19.00	19.25	2,487,650
12 Mar 24	19.25000 +0.55	19.35	18.05	18.25	1,876,977
11 Mar 24	18.70000 +1.15	18.70	17.60	17.60	3,753,265
08 Mar 24	17.55000 -0.40	17.95	17.05	17.50	778,414
07 Mar 24	17.95000 +0.05	18.00	17.55	17.90	1,481,887
06 Mar 24	17.90000 +0.15	17.95	17.29	17.60	592,514
05 Mar 24	17.75000 +0.15	17.80	17.12	17.60	1,478,651
04 Mar 24	17.60000 +0.35	17.70	17.05	17.25	2,778,787
01 Mar 24	17.25000 +0.45	17.25	16.80	17.00	737,362
29 Feb 24	16.80000 -0.70	17.60	16.80	17.00	727,320
28 Feb 24	17.50000 +0.70	17.88	16.80	17.00	5,193,912
27 Feb 24	16.80000 +0.95	16.90	15.91	15.95	1,765,251
26 Feb 24	15.85000 +0.25	16.00	15.25	15.60	1,679,002
23 Feb 24	15.60000 -0.30	16.00	15.50	16.00	1,626,181
22 Feb 24	15.90000 -0.45	16.80	15.62	16.30	1,351,377
21 Feb 24	16.35000 -1.20	17.95	16.05	17.15	2,199,866
20 Feb 24	17.55000 -0.05	18.00	17.35	18.00	3,652,272
19 Feb 24	17.60000 -0.20	17.85	17.30	17.80	964,368
16 Feb 24	17.80000 +0.55	17.80	16.80	17.20	5,980,988
15 Feb 24	17.25000 +0.20	17.45	16.85	17.15	1,285,525
14 Feb 24	17.05000 +0.45	17.10	16.65	16.65	947,564
13 Feb 24	16.60000 -0.50	17.15	16.60	16.90	567,659
12 Feb 24	17.10000 -0.25	17.55	16.97	17.50	1,609,710
09 Feb 24	17.35000 -0.20	17.60	17.30	17.60	1,839,124
08 Feb 24	17.55000 +0.55	17.60	16.90	16.95	1,961,997
07 Feb 24	17.00000 +0.60	17.20	16.13	16.50	2,358,417
06 Feb 24	16.40000 +0.20	16.60	15.95	16.15	2,106,385
05 Feb 24	16.20000 -0.05	16.60	16.05	16.50	1,195,709
02 Feb 24	16.25000 +0.05	16.60	16.12	16.20	1,763,841
01 Feb 24	16.20000 +0.15	16.65	16.00	16.20	1,872,620
31 Jan 24	16.05000 -0.35	16.60	15.82	16.60	2,166,951
30 Jan 24	16.40000 -0.73	16.89	16.30	16.50	2,573,138
29 Jan 24	17.12500 +0.13	17.40	16.70	16.70	997,549
26 Jan 24	17.00000 +0.00	17.10	16.69	16.75	861,076
25 Jan 24	17.00000 +0.20	17.20	16.65	17.00	3,533,416
24 Jan 24	16.80000 -0.20	17.40	16.75	17.00	4,033,570
23 Jan 24	17.00000 +0.80	17.00	16.25	16.50	5,233,151
22 Jan 24	16.20000 +0.25	16.50	15.55	16.00	2,839,147
19 Jan 24	15.95000 -0.05	16.15	15.79	16.00	3,300,281
18 Jan 24	16.00000 +0.15	16.00	15.42	15.85	2,159,737
17 Jan 24	15.85000 +1.70	15.85	14.20	14.25	5,201,289
16 Jan 24	14.15000 +1.75	14.40	13.10	13.35	6,196,873
15 Jan 24	12.40000 -2.85	15.40	12.20	15.25	5,666,303
12 Jan 24	15.25000 +0.23	15.35	14.85	14.95	746,832
11 Jan 24	15.02500 -0.08	15.35	14.84	15.05	1,560,251
10 Jan 24	15.10000 +0.20	15.30	14.85	14.95	2,873,779
09 Jan 24	14.90000 +0.40	15.17	14.40	14.45	3,487,231
08 Jan 24	14.50000 -0.50	15.35	14.50	15.00	1,421,883
05 Jan 24	15.00000 -0.23	15.20	14.83	15.20	875,303
04 Jan 24	15.22500 +0.23	15.40	14.95	15.40	750,505
03 Jan 24	15.00000 -0.20	15.40	14.75	15.25	1,442,062
02 Jan 24	15.20000 +0.70	15.44	14.35	14.35	2,834,334
29 Dec 23	14.50000 +0.20	14.65	14.30	14.45	476,118
28 Dec 23	14.30000 -0.60	15.00	14.30	14.70	1,440,387
27 Dec 23	14.90000 +0.90	15.43	13.95	14.50	6,851,122
22 Dec 23	14.00000 +0.40	14.25	13.70	14.15	356,414
21 Dec 23	13.60000 -0.20	14.15	13.60	14.00	1,151,734
20 Dec 23	13.80000 +0.20	14.25	13.60	13.60	3,687,384
19 Dec 23	13.60000 +0.35	13.60	13.14	13.25	1,563,047
18 Dec 23	13.25000 +0.70	13.44	12.50	12.60	2,532,569
15 Dec 23	12.55000 -0.05	13.00	12.55	12.75	11,161,930
14 Dec 23	12.60000 -0.05	13.00	12.55	12.60	1,175,102
13 Dec 23	12.65000 -0.35	13.00	12.55	13.00	1,010,485
12 Dec 23	13.00000 -0.15	13.15	12.60	13.15	955,927
11 Dec 23	13.15000 +0.15	13.20	12.85	13.20	1,569,510
08 Dec 23	13.00000 +0.20	13.35	12.70	13.20	1,202,884
07 Dec 23	12.80000 -0.10	13.20	12.55	13.20	583,955
06 Dec 23	12.90000 -0.20	13.60	12.87	13.60	1,298,043
05 Dec 23	13.10000 -0.20	13.60	13.10	13.30	944,012
04 Dec 23	13.30000 -0.40	13.70	13.25	13.50	1,658,848
01 Dec 23	13.70000 +0.70	13.70	12.85	13.50	1,363,429
30 Nov 23	13.00000 -0.50	13.70	12.77	13.70	1,566,212
29 Nov 23	13.50000 +0.90	13.70	12.85	13.00	2,292,135
28 Nov 23	12.60000 +0.55	13.00	12.10	12.40	762,884
27 Nov 23	12.05000 -0.10	12.40	11.96	12.20	852,438
24 Nov 23	12.15000 +0.00	12.60	11.88	12.60	1,640,958
23 Nov 23	12.15000 -0.40	12.60	12.15	12.60	927,253
22 Nov 23	12.55000 +0.15	12.70	12.25	12.40	889,136
21 Nov 23	12.40000 +0.20	12.40	11.90	12.10	403,871
20 Nov 23	12.20000 +0.10	12.30	11.98	12.10	395,135
17 Nov 23	12.10000 -0.10	12.40	11.80	12.40	1,794,097
16 Nov 23	12.20000 +0.30	12.66	11.89	11.95	1,442,666
15 Nov 23	11.90000 +0.07	11.95	11.70	11.70	1,266,337
14 Nov 23	11.82500 -0.07	12.10	11.77	12.00	1,761,786
13 Nov 23	11.90000 +0.10	12.20	11.80	11.80	3,040,726
10 Nov 23	11.80000 -0.60	12.55	11.60	12.10	2,017,981
09 Nov 23	12.40000 -0.50	13.50	12.11	13.50	4,347,498
08 Nov 23	12.90000 -0.55	13.75	12.67	13.60	1,367,676
07 Nov 23	13.45000 +0.35	13.70	12.65	13.35	2,969,393
06 Nov 23	13.10000 +0.53	13.45	12.70	12.90	4,063,858
03 Nov 23	12.57500 +0.27	12.70	12.13	12.35	2,858,049
02 Nov 23	12.30000 +0.30	12.40	11.55	12.00	5,524,151
01 Nov 23	12.00000 +1.00	12.20	11.10	11.10	3,691,453
31 Oct 23	11.00000 +0.15	11.00	10.35	10.70	937,252
30 Oct 23	10.85000 +0.35	11.15	10.67	11.15	1,195,269
27 Oct 23	10.50000 -0.10	11.20	10.35	10.80	307,812
26 Oct 23	10.60000 +0.23	10.85	10.35	10.85	378,972
25 Oct 23	10.37500 -0.52	10.70	10.34	10.45	358,991
24 Oct 23	10.90000 +0.00	10.90	10.40	10.90	214,501
23 Oct 23	10.90000 +0.07	11.40	10.52	11.40	1,085,186
20 Oct 23	10.82500 -0.53	11.50	10.60	11.50	587,337
19 Oct 23	11.35000 -0.15	11.45	11.26	11.45	69,459
18 Oct 23	11.50000 -0.35	11.95	11.30	11.95	420,044
17 Oct 23	11.85000 +0.00	12.00	11.25	12.00	1,371,695
16 Oct 23	11.85000 +0.10	11.85	11.20	11.80	577,257
13 Oct 23	11.75000 +0.30	11.75	11.19	11.20	614,289
12 Oct 23	11.45000 +0.30	11.85	11.20	11.45	823,807
11 Oct 23	11.15000 +0.50	11.45	10.70	10.75	1,594,094
10 Oct 23	10.65000 +0.67	10.65	9.80	9.90	750,310
09 Oct 23	9.97500 -0.22	10.35	9.81	10.35	921,311
06 Oct 23	10.20000 +0.40	10.35	9.70	9.70	632,679
05 Oct 23	9.80000 -0.40	10.35	9.72	10.20	367,271
04 Oct 23	10.20000 -0.80	11.00	9.51	11.00	1,864,298
03 Oct 23	11.00000 -0.30	11.30	10.50	11.00	2,018,582
02 Oct 23	11.30000 +0.20	11.78	11.05	11.05	2,753,232
29 Sep 23	11.10000 -0.80	12.00	11.06	11.80	1,799,239
28 Sep 23	11.90000 +0.30	11.95	11.55	11.80	3,245,409
27 Sep 23	11.60000 +0.60	11.80	10.90	11.10	2,365,313
26 Sep 23	11.00000 -0.10	11.15	10.80	10.80	519,316
25 Sep 23	11.10000 +0.03	11.50	10.80	11.10	2,229,354
22 Sep 23	11.07500 +0.35	11.12	10.70	10.70	1,289,594
21 Sep 23	10.72500 +0.13	10.95	10.50	10.90	1,415,328
20 Sep 23	10.60000 +0.38	10.85	10.00	10.40	4,574,315
19 Sep 23	10.22500 +0.03	10.40	9.53	10.10	7,811,184
18 Sep 23	10.20000 +1.20	10.63	8.72	8.72	8,842,129
15 Sep 23	9.00000 +0.20	9.10	8.81	8.90	778,444
14 Sep 23	8.80000 +0.09	8.90	8.56	8.90	734,981
13 Sep 23	8.71000 +0.00	8.90	8.56	8.90	55,255
12 Sep 23	8.71000 +0.00	8.90	8.52	8.74	1,188,168
11 Sep 23	8.71000 +0.00	8.90	8.42	8.88	366,718
08 Sep 23	8.71000 +0.11	8.88	8.30	8.66	2,423,140
07 Sep 23	8.60000 +0.10	8.88	8.32	8.34	456,765
06 Sep 23	8.50000 -0.03	8.88	8.24	8.26	603,854
05 Sep 23	8.53000 -0.37	8.90	8.22	8.90	1,147,811
04 Sep 23	8.90000 +0.15	8.90	8.60	8.60	2,341,480
01 Sep 23	8.75000 +0.59	8.90	8.20	8.20	2,121,258
31 Aug 23	8.16000 +0.12	8.28	7.52	8.20	4,470,098
30 Aug 23	8.04000 +0.12	8.20	7.86	8.04	282,780
29 Aug 23	7.92000 -0.27	8.18	7.84	8.18	913,642
25 Aug 23	8.19000 -0.06	8.26	8.00	8.26	614,617
24 Aug 23	8.25000 -0.11	8.40	8.06	8.40	425,620
23 Aug 23	8.36000 +0.00	8.38	8.06	8.36	535,447
22 Aug 23	8.36000 -0.04	8.40	8.14	8.40	332,356
21 Aug 23	8.40000 +0.11	8.52	8.10	8.30	760,375
18 Aug 23	8.29000 -0.10	8.58	8.08	8.58	342,053
17 Aug 23	8.39000 -0.01	8.58	8.08	8.30	910,696
16 Aug 23	8.40000 +0.01	8.68	8.16	8.40	299,518
15 Aug 23	8.39000 -0.09	8.70	8.10	8.48	293,314
14 Aug 23	8.48000 -0.22	8.70	8.19	8.70	1,836,219
11 Aug 23	8.70000 +0.40	8.70	8.33	8.70	388,867
10 Aug 23	8.30000 +0.25	8.50	8.30	8.38	345,662
09 Aug 23	8.05000 +0.19	8.20	7.83	8.18	204,377
08 Aug 23	7.86000 -0.40	8.60	7.62	8.30	1,170,998
07 Aug 23	8.26000 -0.24	8.70	8.11	8.60	958,795
04 Aug 23	8.50000 -0.10	8.66	8.41	8.50	932,443
03 Aug 23	8.60000 -0.10	8.70	8.26	8.68	891,576
02 Aug 23	8.70000 +0.20	8.70	8.50	8.50	194,539
01 Aug 23	8.50000 +0.05	8.70	8.26	8.60	235,993
31 Jul 23	8.45000 -0.15	8.70	8.04	8.60	1,360,408
28 Jul 23	8.60000 +0.30	8.60	8.30	8.40	544,481
27 Jul 23	8.30000 -0.40	8.80	7.83	8.80	2,378,466
26 Jul 23	8.70000 -0.10	8.90	8.66	8.90	1,736,625
25 Jul 23	8.80000 +0.30	8.90	8.50	8.50	2,600,375
24 Jul 23	8.50000 +0.36	8.50	8.08	8.20	5,063,147
21 Jul 23	8.14000 +0.24	8.20	7.90	8.00	2,109,050
20 Jul 23	7.90000 +0.30	7.90	7.62	7.66	1,926,554
19 Jul 23	7.60000 -0.15	7.90	7.60	7.80	1,848,462
18 Jul 23	7.75000 +0.55	7.80	7.29	7.30	3,674,321
17 Jul 23	7.20000 +0.50	7.30	6.60	6.60	2,978,497
14 Jul 23	6.70000 -0.20	7.00	6.70	7.00	459,772
13 Jul 23	6.90000 +0.50	7.00	6.30	6.50	2,878,531
12 Jul 23	6.40000 +0.02	6.50	6.26	6.40	1,525,953
11 Jul 23	6.38000 +0.02	6.40	6.16	6.40	1,242,717
10 Jul 23	6.36000 +0.12	6.40	6.10	6.10	2,914,928
07 Jul 23	6.24000 -0.12	6.32	6.24	6.24	198,506
06 Jul 23	6.36000 -0.01	6.50	6.24	6.50	1,203,207
05 Jul 23	6.37000 +0.06	6.66	6.02	6.40	1,359,435
04 Jul 23	6.31000 +0.31	6.40	6.00	6.20	3,708,375
03 Jul 23	6.00000 +0.06	6.15	5.80	6.00	1,156,055
30 Jun 23	5.94000 +0.13	6.20	5.54	5.94	1,326,163
29 Jun 23	5.81000 +0.11	5.96	5.81	5.96	322,740
28 Jun 23	5.70000 +0.01	5.96	5.52	5.88	531,719
27 Jun 23	5.69000 -0.06	5.96	5.69	5.90	506,775
26 Jun 23	5.75000 +0.11	6.08	5.42	5.74	2,050,799
23 Jun 23	5.64000 +0.12	5.76	5.32	5.64	954,133
22 Jun 23	5.52000 +0.05	5.66	5.22	5.22	204,321
21 Jun 23	5.47000 -0.06	5.70	5.40	5.70	1,324,656
20 Jun 23	5.53000 +0.28	5.70	5.22	5.38	592,628
19 Jun 23	5.25000 -0.13	5.38	5.20	5.36	240,667
16 Jun 23	5.38000 +0.22	5.38	5.02	5.38	418,675
15 Jun 23	5.16000 -0.03	5.35	5.02	5.20	476,248
14 Jun 23	5.19000 +0.00	5.36	5.19	5.36	23,755
13 Jun 23	5.19000 -0.11	5.38	5.19	5.38	541
12 Jun 23	5.30000 +0.13	5.36	5.19	5.36	639,175
09 Jun 23	5.17000 -0.02	5.36	5.02	5.36	59,762
08 Jun 23	5.19000 +0.00	5.36	4.91	5.24	1,031,981
07 Jun 23	5.19000 +0.01	5.38	5.05	5.36	637,549
06 Jun 23	5.18000 +0.00	5.36	5.04	5.04	10,072
05 Jun 23	5.18000 -0.10	5.34	5.01	5.34	49,324
02 Jun 23	5.28000 +0.38	5.28	5.00	5.20	282,171
01 Jun 23	4.90000 -0.28	5.36	4.90	5.30	182,831
31 May 23	5.18000 +0.16	5.36	4.90	5.10	4,828,771
30 May 23	5.01500 -0.25	5.40	5.00	5.34	2,284,653
26 May 23	5.26000 +0.00	5.50	5.26	5.50	4,451
25 May 23	5.26000 +0.05	5.50	5.00	5.00	37,605
24 May 23	5.21000 -0.05	5.40	5.02	5.34	38,483
23 May 23	5.26000 +0.00	5.50	5.12	5.36	406,185
22 May 23	5.26000 +0.36	5.26	4.96	5.20	276,638
19 May 23	4.90500 -0.29	5.20	4.81	5.20	957,198
18 May 23	5.20000 +0.13	5.20	5.00	5.00	825,808
17 May 23	5.07000 +0.38	5.20	4.51	4.78	2,643,137
16 May 23	4.69000 -0.01	4.78	4.60	4.72	138,049
15 May 23	4.69500 +0.02	4.85	4.60	4.60	418,561
12 May 23	4.67500 -0.07	4.90	4.60	4.80	9,460,859
11 May 23	4.74500 +0.12	4.89	4.55	4.69	281,670
10 May 23	4.62500 +0.05	4.72	4.51	4.64	524,526
09 May 23	4.58000 -0.22	4.82	4.51	4.60	1,423,101
05 May 23	4.80000 +0.05	4.95	4.71	4.85	3,179,435
04 May 23	4.75000 -0.03	4.97	4.66	4.97	843,888
03 May 23	4.78500 +0.13	4.97	4.60	4.97	422,589
02 May 23	4.65500 -0.14	4.85	4.63	4.80	548,152
28 Apr 23	4.80000 -0.11	5.20	4.57	4.83	1,037,680
27 Apr 23	4.91500 +0.02	4.91	4.83	4.90	36,643
26 Apr 23	4.89500 -0.06	5.30	4.89	5.10	2,066,926
25 Apr 23	4.95500 +0.06	5.15	4.91	4.95	637,708
24 Apr 23	4.89500 +0.27	5.00	4.40	4.51	3,219,200
21 Apr 23	4.62500 +0.00	4.74	4.53	4.61	249,353
20 Apr 23	4.62500 +0.05	4.63	4.50	4.50	215,600
19 Apr 23	4.57000 -0.05	4.79	4.57	4.75	230,597
18 Apr 23	4.62500 +0.00	4.75	4.50	4.55	304,235
17 Apr 23	4.62500 -0.03	4.75	4.50	4.75	248
14 Apr 23	4.65000 +0.08	4.65	4.50	4.50	52,535
13 Apr 23	4.57500 -0.07	4.79	4.55	4.79	132,871
12 Apr 23	4.64500 +0.05	4.79	4.50	4.50	3,065,620
11 Apr 23	4.60000 +0.00	4.80	4.44	4.80	2,673,472
06 Apr 23	4.60000 -0.05	4.65	4.41	4.41	44,327
05 Apr 23	4.64500 -0.01	4.80	4.50	4.50	597,185
04 Apr 23	4.65500 +0.06	4.79	4.50	4.51	1,431,913
03 Apr 23	4.59500 -0.04	4.79	4.50	4.53	1,985,914
31 Mar 23	4.63000 +0.03	4.80	4.53	4.70	565,284
30 Mar 23	4.60500 -0.01	4.70	4.51	4.51	718,691
29 Mar 23	4.62000 +0.05	4.70	4.50	4.70	1,287,258
28 Mar 23	4.57000 +0.22	4.69	4.45	4.45	66,879
27 Mar 23	4.35000 -0.10	4.49	4.35	4.49	44,758
24 Mar 23	4.44500 -0.05	4.59	4.30	4.30	103,867
23 Mar 23	4.49500 +0.05	4.69	4.30	4.50	626,506
22 Mar 23	4.45000 +0.03	4.70	4.45	4.70	8,046
21 Mar 23	4.41500 -0.09	4.41	4.20	4.20	745
20 Mar 23	4.50500 -0.03	4.51	4.19	4.21	635,505
17 Mar 23	4.54000 +0.03	4.64	4.43	4.52	456,430
16 Mar 23	4.51000 -0.13	4.60	4.32	4.60	964,954
15 Mar 23	4.63500 -0.04	4.84	4.40	4.60	766,401
14 Mar 23	4.67500 +0.08	4.89	4.48	4.48	413,609
13 Mar 23	4.59500 -0.12	4.71	4.48	4.71	939,330
10 Mar 23	4.71000 -0.09	4.73	4.50	4.73	681,736
09 Mar 23	4.80500 +0.04	4.89	4.62	4.70	581,199
08 Mar 23	4.76000 -0.03	4.92	4.74	4.92	737,838
07 Mar 23	4.79500 +0.08	4.99	4.40	4.80	1,481,171
06 Mar 23	4.72000 -0.03	4.84	4.60	4.60	86,713
03 Mar 23	4.75000 +0.06	4.84	4.63	4.84	208,408
02 Mar 23	4.69000 +0.14	4.76	4.54	4.55	1,168,692
01 Mar 23	4.55000 -0.10	4.79	4.30	4.46	698,442
28 Feb 23	4.65000 +0.00	4.99	4.50	4.98	530,096
27 Feb 23	4.65000 +0.15	4.71	4.40	4.54	661,743
24 Feb 23	4.50000 -0.18	4.98	4.40	4.84	55,269
23 Feb 23	4.67500 +0.03	4.98	4.40	4.98	1,174,333
22 Feb 23	4.65000 -0.11	4.84	4.49	4.84	1,193,878
21 Feb 23	4.76500 +0.07	4.98	4.51	4.56	769,223
20 Feb 23	4.70000 -0.07	4.98	4.51	4.70	60,225
17 Feb 23	4.77000 +0.05	4.85	4.51	4.70	625,730
16 Feb 23	4.72500 +0.01	4.90	4.55	4.62	653,855
15 Feb 23	4.71000 -0.03	4.98	4.47	4.98	146,291
14 Feb 23	4.74500 +0.19	4.99	4.47	4.55	1,239,739
13 Feb 23	4.55000 +0.15	4.69	4.44	4.54	84,894
10 Feb 23	4.40000 -0.22	4.84	4.40	4.40	857,653
09 Feb 23	4.62500 +0.01	4.85	4.48	4.72	514,944
08 Feb 23	4.62000 +0.14	4.84	4.40	4.60	1,202,590
07 Feb 23	4.47500 -0.22	4.68	4.40	4.65	559,730
06 Feb 23	4.70000 +0.20	4.90	4.49	4.90	122,473
03 Feb 23	4.50000 -0.10	4.84	4.43	4.50	154,357
02 Feb 23	4.60000 +0.10	4.60	4.45	4.50	593,226
01 Feb 23	4.50000 -0.13	4.55	4.40	4.55	211,932
31 Jan 23	4.62500 +0.13	4.63	4.31	4.31	29,127
30 Jan 23	4.50000 +0.01	4.80	4.34	4.41	383,832
27 Jan 23	4.49000 +0.09	4.79	4.32	4.50	1,912,016
26 Jan 23	4.40000 -0.10	4.79	4.30	4.41	3,384,243
25 Jan 23	4.50000 -0.05	4.50	4.30	4.40	1,479,183
24 Jan 23	4.55000 -0.11	4.84	4.52	4.84	69,823
23 Jan 23	4.65500 +0.00	4.98	4.36	4.60	464,445
20 Jan 23	4.65500 +0.18	4.69	4.45	4.59	2,342,161
19 Jan 23	4.47500 +0.00	4.65	4.39	4.55	72,649
18 Jan 23	4.47500 -0.20	4.90	4.30	4.70	1,149,798
17 Jan 23	4.67500 +0.02	4.85	4.50	4.85	1,050,330
16 Jan 23	4.66000 -0.01	4.90	4.41	4.72	15,377,299
13 Jan 23	4.67000 -0.38	4.99	4.30	4.78	2,361,763
12 Jan 23	5.05500 +0.26	5.20	4.73	4.80	1,707,389
11 Jan 23	4.79000 +0.05	4.98	4.60	4.82	2,276,505
10 Jan 23	4.74000 -0.02	5.00	4.50	5.00	2,341,281
09 Jan 23	4.76000 +0.11	4.99	4.62	4.80	733,873
06 Jan 23	4.65000 +0.00	4.80	4.50	4.79	189,242
05 Jan 23	4.65000 +0.20	4.79	4.31	4.31	818,528
04 Jan 23	4.45000 -0.14	4.77	4.44	4.77	664,953
03 Jan 23	4.59000 -0.06	4.79	4.30	4.41	2,716,532
30 Dec 22	4.65000 +0.00	4.80	4.50	4.51	69,338
29 Dec 22	4.65000 +0.00	4.80	4.50	4.60	1,888,842
28 Dec 22	4.65000 +0.25	4.79	4.50	4.51	118,884
23 Dec 22	4.40000 -0.22	4.60	4.38	4.50	1,107,828
22 Dec 22	4.62500 +0.03	4.63	4.42	4.49	90,384
21 Dec 22	4.59000 +0.00	4.59	4.42	4.43	273,267
20 Dec 22	4.59000 +0.21	4.59	4.42	4.43	753,920
19 Dec 22	4.38000 -0.22	4.60	4.38	4.38	173,489
16 Dec 22	4.60000 -0.05	4.80	4.44	4.51	1,238,624
15 Dec 22	4.64500 -0.14	4.85	4.40	4.51	6,109,395
14 Dec 22	4.79000 -0.01	5.18	4.55	5.00	4,906,683
13 Dec 22	4.80000 -0.65	5.44	4.44	5.02	5,218,170
12 Dec 22	5.45000 -0.01	5.75	5.30	5.49	348,847
09 Dec 22	5.46000 -0.34	5.60	5.32	5.52	1,298,857
08 Dec 22	5.80000 +0.30	5.88	5.45	5.68	720,375
07 Dec 22	5.50000 -0.05	5.60	5.30	5.60	571,601
06 Dec 22	5.55000 +0.10	5.59	5.20	5.30	1,259,147
05 Dec 22	5.45000 -0.15	5.68	5.30	5.40	209,887
02 Dec 22	5.60000 +0.05	5.78	5.40	5.40	222,891
01 Dec 22	5.55000 +0.00	5.68	5.43	5.63	260,144
30 Nov 22	5.55000 +0.08	5.70	5.40	5.48	158,693
29 Nov 22	5.47000 -0.03	5.68	5.30	5.64	767,446
28 Nov 22	5.50000 +0.04	5.73	5.38	5.60	561,547
25 Nov 22	5.46000 +0.01	5.74	5.30	5.62	556,910
24 Nov 22	5.45000 -0.10	5.80	5.32	5.80	677,247
23 Nov 22	5.55000 -0.05	5.80	5.43	5.74	583,251
22 Nov 22	5.60000 -0.05	5.78	5.57	5.60	248,358
21 Nov 22	5.65000 +0.04	5.86	5.50	5.50	366,371
18 Nov 22	5.61000 +0.01	5.86	5.38	5.74	903,123
17 Nov 22	5.60000 -0.10	5.78	5.41	5.78	212,570
16 Nov 22	5.70000 +0.00	5.80	5.54	5.72	873,055
15 Nov 22	5.70000 +0.08	5.88	5.60	5.60	366,436
14 Nov 22	5.62000 -0.05	5.72	5.54	5.68	596,086
11 Nov 22	5.67000 +0.00	5.80	5.56	5.80	297,066
10 Nov 22	5.67000 +0.02	5.80	5.55	5.80	1,065,422
09 Nov 22	5.65000 +0.12	5.80	5.42	5.80	140,862
08 Nov 22	5.53000 +0.10	5.74	5.42	5.50	3,332,272
07 Nov 22	5.43000 -0.17	5.70	5.38	5.60	322,355
04 Nov 22	5.60000 +0.05	5.70	5.40	5.50	1,268,602
03 Nov 22	5.55000 +0.05	5.90	5.50	5.90	2,676,646
02 Nov 22	5.50000 -0.32	5.80	5.40	5.80	827,836
01 Nov 22	5.82000 +0.31	5.90	5.52	5.62	1,366,269
31 Oct 22	5.51000 -0.30	6.00	5.32	5.96	2,500,034
28 Oct 22	5.81000 +0.06	5.90	5.50	5.90	4,587,977
27 Oct 22	5.75000 +0.08	5.90	5.50	5.84	12,744,382
26 Oct 22	5.67000 -0.23	5.90	5.54	5.90	667,806
25 Oct 22	5.90000 +0.15	5.90	5.60	5.76	236,959
24 Oct 22	5.75000 +0.03	5.90	5.60	5.72	282,581
21 Oct 22	5.72000 -0.09	5.98	5.54	5.56	130,997
20 Oct 22	5.81000 +0.09	5.84	5.81	5.84	2,400
19 Oct 22	5.72000 -0.06	5.88	5.72	5.88	56,082
18 Oct 22	5.78000 +0.02	5.98	5.76	5.90	1,194,509
17 Oct 22	5.76000 -0.04	5.96	5.62	5.96	1,075,218
14 Oct 22	5.80000 +0.15	5.80	5.54	5.66	185,639
13 Oct 22	5.65000 -0.10	5.92	5.61	5.92	694,235
12 Oct 22	5.75000 -0.15	6.02	5.56	5.90	812,758
11 Oct 22	5.90000 +0.12	6.08	5.64	5.90	1,567,067
10 Oct 22	5.78000 -0.19	5.90	5.70	5.90	1,161,531
07 Oct 22	5.97000 +0.12	6.18	5.70	5.82	2,888,038
06 Oct 22	5.85000 +0.06	6.14	5.76	6.00	386,623
05 Oct 22	5.79000 +0.04	6.00	5.62	5.98	461,791
04 Oct 22	5.75000 +0.05	6.00	5.50	5.86	166,547
03 Oct 22	5.70000 -0.05	5.88	5.50	5.50	353,499
30 Sep 22	5.75000 +0.05	5.98	5.50	5.72	182,367
29 Sep 22	5.70000 -0.23	6.23	5.61	5.76	995,711
28 Sep 22	5.93000 +0.00	6.16	5.81	5.91	160,059
27 Sep 22	5.93000 +0.13	6.20	5.83	6.18	684,887
26 Sep 22	5.80000 -0.84	6.89	5.52	6.64	13,273,635
23 Sep 22	6.64000 -0.13	6.72	6.29	6.42	951,594
22 Sep 22	6.77000 +0.23	6.96	6.44	6.56	622,928
21 Sep 22	6.54000 -0.02	6.96	6.52	6.66	361,843
20 Sep 22	6.56000 -0.34	6.93	6.50	6.84	650,087
16 Sep 22	6.90000 +0.13	6.96	6.60	6.66	547,755
15 Sep 22	6.77000 -0.12	6.96	6.67	6.96	547,232
14 Sep 22	6.89000 +0.07	6.96	6.52	6.96	6,195,496
13 Sep 22	6.82000 +0.38	7.00	6.52	6.52	1,415,895
12 Sep 22	6.44000 +0.06	7.00	6.32	6.50	312,594
09 Sep 22	6.38000 +0.08	6.60	6.30	6.60	2,481,099
08 Sep 22	6.30000 -0.20	6.68	6.20	6.68	718,759
07 Sep 22	6.50000 -0.13	6.98	6.32	6.82	264,218
06 Sep 22	6.63000 +0.13	6.98	6.28	6.60	852,952
05 Sep 22	6.50000 +0.22	6.90	6.35	6.50	1,214,755
02 Sep 22	6.28000 +0.48	6.55	5.98	5.98	784,839
01 Sep 22	5.80000 -0.55	6.50	5.80	6.22	956,293
31 Aug 22	6.35000 -0.25	6.70	6.20	6.70	541,307
30 Aug 22	6.60000 +0.20	6.70	6.28	6.50	440,849
26 Aug 22	6.40000 -0.10	6.70	6.20	6.60	162,095
25 Aug 22	6.50000 +0.12	6.70	6.32	6.60	104,288
24 Aug 22	6.38000 -0.26	6.64	6.20	6.48	694,177
23 Aug 22	6.64000 -0.01	6.90	6.42	6.90	593,477
22 Aug 22	6.65000 -0.06	7.16	6.65	6.80	693,570
19 Aug 22	6.71000 -0.19	7.04	6.71	7.04	190,357
18 Aug 22	6.90000 -0.11	7.14	6.70	7.14	7,220,325
17 Aug 22	7.01000 +0.05	7.20	6.90	6.98	348,033
16 Aug 22	6.96000 +0.68	7.14	6.20	6.48	1,359,424
15 Aug 22	6.28000 +0.04	6.50	6.14	6.26	982,215
12 Aug 22	6.24000 +0.11	6.50	6.08	6.14	548,434
11 Aug 22	6.13000 +0.13	6.32	5.92	6.02	342,960
10 Aug 22	6.00000 +0.01	6.16	5.70	5.98	287,276
09 Aug 22	5.99000 +0.04	6.30	5.91	5.91	50,060
08 Aug 22	5.95000 +0.40	6.07	5.40	5.60	1,125,926
05 Aug 22	5.55000 +0.00	5.80	5.39	5.42	677,402
04 Aug 22	5.55000 -0.19	5.92	5.30	5.50	784,538
03 Aug 22	5.74000 +0.09	5.82	5.48	5.60	1,243,556
02 Aug 22	5.65000 -0.04	5.82	5.50	5.80	192,747
01 Aug 22	5.69000 +0.34	5.78	5.50	5.50	513,146
29 Jul 22	5.35000 +0.04	5.52	5.18	5.18	1,512,490
28 Jul 22	5.31000 -0.06	5.66	5.02	5.22	1,640,394
27 Jul 22	5.37000 +0.11	5.58	5.14	5.40	1,128,306
26 Jul 22	5.26000 -0.09	5.52	5.12	5.20	2,496,750
25 Jul 22	5.35000 -0.09	5.56	5.20	5.42	739,952
22 Jul 22	5.44000 -0.01	5.60	5.26	5.50	48,564
21 Jul 22	5.45000 -0.35	5.58	5.20	5.52	600,379
20 Jul 22	5.80000 +0.08	5.89	5.59	5.64	105,364
19 Jul 22	5.72000 -0.13	5.84	5.60	5.82	130,873
18 Jul 22	5.85000 +0.26	5.85	5.45	5.52	486,814
15 Jul 22	5.59000 +0.08	5.63	5.42	5.50	943,602
14 Jul 22	5.51000 -0.04	5.68	5.30	5.40	1,973,874
13 Jul 22	5.55000 -0.01	5.70	5.40	5.59	154,763
12 Jul 22	5.56000 -0.04	5.76	5.44	5.50	1,001,628
11 Jul 22	5.60000 -0.10	5.75	5.40	5.60	1,836,156
08 Jul 22	5.70000 -0.10	5.80	5.63	5.80	182,086
07 Jul 22	5.80000 +0.00	6.00	5.60	5.62	335,802
06 Jul 22	5.80000 -0.15	6.11	5.64	5.90	2,493,915
05 Jul 22	5.95000 -0.19	6.30	5.95	6.10	1,502,505
04 Jul 22	6.14000 -0.03	6.30	6.02	6.30	985,486
01 Jul 22	6.17000 -0.03	6.24	6.02	6.04	344,592
30 Jun 22	6.20000 +0.00	6.78	6.02	6.12	2,854,670
29 Jun 22	6.20000 -0.10	6.40	6.00	6.00	390,670
28 Jun 22	6.30000 +0.00	6.40	6.25	6.40	29,459
27 Jun 22	6.30000 +0.07	6.40	6.11	6.38	141,164
24 Jun 22	6.23000 -0.02	6.46	6.06	6.44	849,354
23 Jun 22	6.25000 -0.07	6.40	6.10	6.30	754,187
22 Jun 22	6.32000 +0.00	6.59	6.15	6.16	1,769,115
21 Jun 22	6.32000 +0.00	6.50	6.14	6.48	180,022
20 Jun 22	6.32000 +0.12	6.50	6.32	6.40	313,024
17 Jun 22	6.20000 -0.10	6.40	6.00	6.40	1,084,411
16 Jun 22	6.30000 -0.10	6.50	6.10	6.38	1,213,493
15 Jun 22	6.40000 +0.05	6.51	6.21	6.51	311,294
14 Jun 22	6.35000 +0.01	6.50	6.14	6.20	906,727
13 Jun 22	6.34000 -0.44	7.01	6.10	6.58	2,132,644
10 Jun 22	6.78000 -0.12	6.98	6.50	6.78	693,423
09 Jun 22	6.90000 -0.09	7.14	6.84	6.85	401,986
08 Jun 22	6.99000 +0.08	7.30	6.74	6.74	994,764
07 Jun 22	6.91000 -0.05	7.25	6.52	6.78	148,246
06 Jun 22	6.96000 -0.06	7.34	6.96	7.02	545,107
01 Jun 22	7.02000 +0.12	7.18	6.72	6.72	2,379,980
31 May 22	6.90000 -0.32	7.30	6.72	7.00	402,697
30 May 22	7.22000 +0.07	7.39	6.52	7.34	1,124,523
27 May 22	7.15000 +0.30	7.38	6.74	7.04	1,427,253
26 May 22	6.85000 -0.02	7.14	6.50	6.98	1,357,489
25 May 22	6.87000 -0.11	7.18	6.60	7.04	2,982,933
24 May 22	6.98000 +0.03	7.09	6.62	6.90	407,347
23 May 22	6.95000 -0.04	7.20	6.82	7.18	712,975
20 May 22	6.99000 +0.09	7.10	6.62	6.80	577,112
19 May 22	6.90000 -0.24	7.30	6.62	7.30	1,468,201
18 May 22	7.14000 -0.08	7.17	7.08	7.10	301,960
17 May 22	7.22000 -0.10	7.40	7.14	7.40	531,786
16 May 22	7.32000 +0.07	7.48	7.12	7.36	1,465,613
13 May 22	7.25000 -0.07	7.60	7.12	7.42	3,846,880
12 May 22	7.32000 -0.06	7.40	7.04	7.18	324,913
11 May 22	7.38000 +0.11	7.40	6.94	7.32	748,057
10 May 22	7.27000 -0.15	7.50	6.80	7.50	1,582,135
09 May 22	7.42000 -0.08	7.80	7.16	7.70	1,992,812
06 May 22	7.50000 -0.17	7.66	7.36	7.48	1,816,989
05 May 22	7.67000 +0.62	7.68	7.08	7.10	1,705,957
04 May 22	7.05000 +0.03	7.15	6.97	7.00	1,526,604
03 May 22	7.02000 +0.03	7.08	6.86	7.00	479,614
29 Apr 22	6.99000 +0.28	7.18	6.88	7.00	2,420,183
28 Apr 22	6.71000 +0.11	6.71	6.10	6.50	3,695,985
27 Apr 22	6.60000 +0.08	6.60	6.48	6.50	285,828
26 Apr 22	6.52000 -0.18	6.98	6.50	6.50	2,059,043
25 Apr 22	6.70000 -0.12	6.96	6.50	6.72	2,527,696
22 Apr 22	6.82000 -0.14	6.86	6.44	6.68	1,682,086
21 Apr 22	6.96000 +0.17	7.00	6.66	6.78	194,801
20 Apr 22	6.79000 -0.07	6.85	6.68	6.85	93,837
19 Apr 22	6.86000 -0.17	7.18	6.62	6.86	89,706
14 Apr 22	7.03000 +0.04	7.04	6.72	6.82	134,308
13 Apr 22	6.99000 -0.11	7.44	6.76	7.28	88,416
12 Apr 22	7.10000 +0.12	7.48	6.68	6.68	105,099
11 Apr 22	6.98000 -0.02	7.18	6.82	7.18	604,432
08 Apr 22	7.00000 -0.06	7.16	6.80	7.16	1,875,393
07 Apr 22	7.06000 +0.14	7.14	7.00	7.06	299,198
06 Apr 22	6.92000 -0.07	7.22	6.50	7.18	817,413
05 Apr 22	6.99000 +0.49	7.24	6.32	6.62	3,837,949
04 Apr 22	6.50000 +0.26	6.80	6.26	6.44	900,852
01 Apr 22	6.24000 -0.42	6.70	6.24	6.70	914,486
31 Mar 22	6.66000 +0.16	6.76	6.30	6.40	986,292
30 Mar 22	6.50000 +0.12	6.51	6.32	6.40	650,592
29 Mar 22	6.38000 -0.60	7.38	6.16	6.98	2,624,129
28 Mar 22	6.98000 +0.15	6.98	6.54	6.66	1,098,487
25 Mar 22	6.83000 +0.12	7.38	6.54	6.90	1,725,979
24 Mar 22	6.71000 -0.02	6.77	6.58	6.74	405,077
23 Mar 22	6.73000 -0.27	7.30	6.56	7.00	1,269,044
22 Mar 22	7.00000 -0.27	7.52	6.82	7.10	982,859
21 Mar 22	7.27000 +0.35	7.52	6.74	6.84	3,137,993
18 Mar 22	6.92000 -0.18	7.16	6.81	7.16	751,324
17 Mar 22	7.10000 +0.05	7.38	6.78	6.80	407,636
16 Mar 22	7.05000 -0.07	7.30	6.80	7.30	692,254
15 Mar 22	7.12000 -0.23	7.72	6.96	7.18	1,209,829
14 Mar 22	7.35000 -0.05	7.98	7.18	7.98	286,335
11 Mar 22	7.40000 -0.16	7.94	7.30	7.40	1,749,821
10 Mar 22	7.56000 +0.15	7.80	7.20	7.50	571,184
09 Mar 22	7.41000 -0.49	8.70	7.18	8.40	4,821,988
08 Mar 22	7.90000 +1.52	8.30	6.24	6.58	6,171,934
07 Mar 22	6.38000 +0.07	6.58	6.10	6.34	1,660,577
04 Mar 22	6.31000 -0.31	6.74	6.11	6.66	2,048,911
03 Mar 22	6.62000 +0.22	6.71	6.54	6.56	582,256
02 Mar 22	6.40000 -0.26	6.76	6.40	6.40	965,375
01 Mar 22	6.66000 +0.12	6.88	6.34	6.36	1,771,786
28 Feb 22	6.54000 +0.14	6.88	6.16	6.30	413,913
25 Feb 22	6.40000 +0.01	6.50	6.02	6.02	98,176
24 Feb 22	6.39000 -0.02	6.50	6.12	6.50	1,992,612
23 Feb 22	6.41000 +0.05	6.58	6.20	6.20	94,017
22 Feb 22	6.36000 -0.24	6.78	6.20	6.50	1,050,446
21 Feb 22	6.60000 +0.00	6.80	6.20	6.38	784,301
18 Feb 22	6.60000 +0.59	6.60	5.82	6.20	4,397,008
17 Feb 22	6.01000 +0.12	6.20	5.62	6.00	647,326
16 Feb 22	5.89000 -0.01	5.98	5.80	5.90	1,134,062
15 Feb 22	5.90000 +0.25	5.90	5.54	5.78	1,641,287
14 Feb 22	5.65000 -0.08	5.90	5.32	5.70	1,782,146
11 Feb 22	5.73000 +0.19	5.73	5.50	5.69	14,056
10 Feb 22	5.54000 -0.42	5.76	5.52	5.52	127,402
09 Feb 22	5.96000 +0.24	5.96	5.50	5.96	22,373
08 Feb 22	5.72000 -0.12	5.94	5.52	5.72	2,921,014
07 Feb 22	5.84000 -0.01	6.12	5.72	6.00	990,561
04 Feb 22	5.85000 +0.25	6.18	5.50	5.50	1,182,196
03 Feb 22	5.60000 -0.22	6.02	5.54	6.00	702,056
02 Feb 22	5.82000 +0.26	6.17	5.60	5.60	1,766,867
01 Feb 22	5.56000 +0.06	5.80	5.34	5.34	1,834,114
31 Jan 22	5.50000 -0.05	5.70	5.30	5.54	979,710
28 Jan 22	5.55000 -0.08	5.80	5.30	5.70	977,352
27 Jan 22	5.63000 -0.14	5.76	5.30	5.50	1,694,730
26 Jan 22	5.77000 +0.11	5.77	5.54	5.70	686,457
25 Jan 22	5.66000 +0.16	6.18	5.51	5.56	3,093,974
24 Jan 22	5.50000 -0.89	6.75	5.50	6.22	6,120,986
21 Jan 22	6.39000 -0.12	6.84	6.20	6.60	1,379,299
20 Jan 22	6.51000 +0.01	6.82	6.24	6.32	492,238
19 Jan 22	6.50000 -0.06	6.67	6.18	6.38	1,324,081
18 Jan 22	6.56000 +0.13	6.86	6.40	6.86	1,101,706
17 Jan 22	6.43000 +0.12	6.49	6.34	6.40	1,728,922
14 Jan 22	6.31000 -0.11	6.70	6.14	6.48	2,971,489
13 Jan 22	6.42000 +0.36	6.63	6.02	6.18	5,680,942
12 Jan 22	6.06000 +0.36	6.06	5.60	5.94	2,363,261
11 Jan 22	5.70000 -0.12	5.96	5.60	5.62	666,170
10 Jan 22	5.82000 -0.11	5.98	5.56	5.72	1,160,075
07 Jan 22	5.93000 +0.16	5.93	5.62	5.62	770,746
06 Jan 22	5.77000 -0.10	5.84	5.52	5.52	109,417
05 Jan 22	5.87000 -0.13	5.98	5.53	5.72	2,285,280
04 Jan 22	6.00000 +0.24	6.00	5.52	5.52	1,183,455
31 Dec 21	5.76000 +0.01	6.00	5.57	5.95	41,292
30 Dec 21	5.75000 -0.06	5.75	5.75	5.75	0
29 Dec 21	5.81000 +0.16	5.94	5.52	5.70	620,729
24 Dec 21	5.65000 +0.00	5.75	5.50	5.50	117,756
23 Dec 21	5.65000 -0.05	5.77	5.50	5.77	106,762
22 Dec 21	5.70000 +0.15	5.70	5.52	5.68	3,060,092
21 Dec 21	5.55000 +0.55	5.78	5.00	5.22	4,755,243
20 Dec 21	5.00000 -0.58	5.78	5.00	5.38	1,008,883
17 Dec 21	5.58000 +0.21	5.63	5.12	5.38	1,579,863
16 Dec 21	5.37000 -0.18	5.46	5.14	5.42	1,226,368
15 Dec 21	5.55000 +0.01	5.55	5.04	5.36	5,212,783
14 Dec 21	5.54000 +0.34	5.67	5.20	5.20	817,101
13 Dec 21	5.20000 -0.35	5.78	4.90	5.20	268,858
10 Dec 21	5.55000 +0.03	5.71	5.26	5.36	1,010,862
09 Dec 21	5.52000 -0.12	5.78	5.24	5.52	488,611
08 Dec 21	5.64000 +0.34	5.80	5.30	5.48	2,211,710
07 Dec 21	5.30000 +0.05	5.50	5.10	5.30	230,796
06 Dec 21	5.25000 -0.21	5.68	4.96	4.96	167,024
03 Dec 21	5.46000 +0.34	5.46	5.12	5.14	454,210
02 Dec 21	5.12000 -0.46	5.45	5.07	5.42	1,547,037
01 Dec 21	5.58000 +0.33	5.78	5.06	5.10	567,749
30 Nov 21	5.25000 -0.18	5.78	5.20	5.58	332,237
29 Nov 21	5.43000 +0.33	5.50	4.96	4.96	2,346,566
26 Nov 21	5.10000 -0.57	5.71	4.84	5.52	3,435,824
25 Nov 21	5.67000 +0.06	5.82	5.66	5.66	113,792
24 Nov 21	5.61000 -0.02	5.84	5.52	5.78	380,899
23 Nov 21	5.63000 -0.07	5.98	5.50	5.52	2,755,954
22 Nov 21	5.70000 -0.44	6.38	5.52	5.96	1,037,517
19 Nov 21	6.14000 -0.02	6.40	5.92	6.14	1,270,664
18 Nov 21	6.16000 +0.00	6.33	6.08	6.08	961,596
17 Nov 21	6.16000 +0.26	6.33	5.84	5.94	1,169,179
16 Nov 21	5.90000 -0.28	6.48	5.90	6.02	852,603
15 Nov 21	6.18000 -0.07	6.48	5.96	6.40	1,130,546
12 Nov 21	6.25000 +0.05	6.46	5.91	6.16	1,559,796
11 Nov 21	6.20000 +0.30	6.60	6.02	6.20	7,701,231
10 Nov 21	5.90000 +0.27	6.00	5.70	5.70	1,009,804
09 Nov 21	5.63000 +0.18	6.15	5.46	5.46	5,403,644
08 Nov 21	5.45000 +0.10	5.61	5.12	5.54	933,132
05 Nov 21	5.35000 +0.17	5.70	5.16	5.41	113,338
04 Nov 21	5.18000 -0.42	5.90	5.02	5.70	814,901
03 Nov 21	5.60000 +0.24	5.60	5.04	5.22	665,048
02 Nov 21	5.36000 -0.19	5.90	5.02	5.80	979,811
01 Nov 21	5.55000 +0.23	5.80	5.10	5.30	1,894,376
29 Oct 21	5.32000 +0.02	5.78	5.10	5.20	855,686
28 Oct 21	5.30000 -0.28	5.70	5.20	5.70	4,931,739
27 Oct 21	5.58000 -0.22	6.14	5.40	5.80	2,271,993
26 Oct 21	5.80000 -0.02	6.46	5.62	5.98	4,861,293
25 Oct 21	5.82000 -0.08	6.18	5.80	6.00	2,213,284
22 Oct 21	5.90000 -0.40	6.48	5.80	6.46	5,655,247
21 Oct 21	6.30000 +0.70	6.40	5.60	5.88	20,620,276
20 Oct 21	5.60000 -0.05	5.88	5.40	5.80	2,041,035
19 Oct 21	5.65000 +0.27	6.18	5.16	5.50	9,622,356
18 Oct 21	5.38000 +0.31	5.38	4.86	5.14	6,532,051
15 Oct 21	5.07000 +0.45	5.50	4.63	4.69	12,772,251
14 Oct 21	4.62500 +0.03	4.75	4.50	4.70	6,943,315
13 Oct 21	4.60000 +0.28	4.60	4.14	4.21	12,131,184
12 Oct 21	4.31500 +0.09	4.32	4.00	4.29	2,911,147
11 Oct 21	4.23000 +0.31	4.30	3.80	3.90	17,347,842
08 Oct 21	3.92500 +0.09	4.00	3.77	3.77	1,300,134
07 Oct 21	3.84000 +0.14	3.91	3.71	3.82	14,199,410
06 Oct 21	3.70000 -0.03	3.99	3.70	3.70	9,800,555
05 Oct 21	3.73000 -0.10	3.85	3.72	3.85	6,269,868
04 Oct 21	3.82500 -0.17	3.90	3.70	3.80	5,038,235
01 Oct 21	4.00000 +0.31	4.29	3.76	3.89	16,648,445
30 Sep 21	3.69000 -0.08	3.76	3.60	3.71	8,708,394
29 Sep 21	3.77000 +0.00	3.80	3.73	3.74	3,280,318
28 Sep 21	3.77000 +0.11	3.85	3.70	3.80	472,899
27 Sep 21	3.66000 -0.15	3.80	3.55	3.70	9,591,376
24 Sep 21	3.81500 +0.02	4.09	3.70	3.76	4,101,858
23 Sep 21	3.80000 +0.06	3.99	3.65	3.70	5,069,722
22 Sep 21	3.74500 +0.04	3.80	3.64	3.75	3,391,932
21 Sep 21	3.70000 +0.09	3.95	3.64	3.65	10,105,556
20 Sep 21	3.61000 -0.52	4.21	3.61	4.04	10,528,642
17 Sep 21	4.13000 -0.01	4.16	4.04	4.04	282,453
16 Sep 21	4.14500 -0.07	4.26	4.11	4.26	128,109
15 Sep 21	4.21000 +0.07	4.25	4.00	4.00	638,780
14 Sep 21	4.14500 +0.14	4.26	4.00	4.00	742,278
13 Sep 21	4.00000 -0.14	4.69	4.00	4.10	3,306,635
10 Sep 21	4.14000 -0.01	4.20	4.10	4.14	1,377,574
09 Sep 21	4.15000 -0.28	4.69	4.10	4.20	1,401,037
08 Sep 21	4.43500 +0.13	4.67	4.18	4.30	396,732
07 Sep 21	4.30000 +0.12	4.30	4.00	4.10	5,529,428
06 Sep 21	4.18000 +0.18	4.32	3.90	3.95	2,727,710
03 Sep 21	4.00000 -0.11	4.11	3.81	4.00	2,637,675
02 Sep 21	4.11000 +0.11	4.11	3.88	3.94	1,358,913
01 Sep 21	4.00500 -0.08	4.10	3.90	4.07	2,103,902
31 Aug 21	4.08500 +0.01	4.10	4.06	4.07	79,836
27 Aug 21	4.07500 -0.12	4.29	3.90	4.06	1,864,713
26 Aug 21	4.19000 +0.05	4.30	4.05	4.05	72,127
25 Aug 21	4.14500 -0.03	4.41	4.05	4.15	1,124,973
24 Aug 21	4.18000 +0.00	4.23	4.15	4.17	1,042,075
23 Aug 21	4.17500 +0.02	4.50	4.12	4.30	6,675,837
20 Aug 21	4.15500 +0.01	4.19	4.11	4.11	780,148
19 Aug 21	4.15000 -0.03	4.38	3.90	4.03	4,095,327
18 Aug 21	4.18500 -0.08	4.31	4.10	4.20	1,088,369
17 Aug 21	4.26500 +0.01	4.33	4.11	4.11	1,456,794
16 Aug 21	4.25000 +0.14	4.69	4.15	4.20	12,373,693
13 Aug 21	4.11000 -0.14	4.31	4.11	4.14	1,850,675
12 Aug 21	4.25000 -0.08	4.49	4.17	4.41	4,085,208
11 Aug 21	4.33000 +0.09	4.47	4.10	4.19	5,714,409
10 Aug 21	4.24000 +0.04	4.43	4.01	4.09	2,942,702
09 Aug 21	4.20000 -0.10	4.59	3.90	4.20	17,836,260
06 Aug 21	4.30000 +0.00	4.40	4.20	4.30	5,563,709
05 Aug 21	4.30000 -0.22	4.75	4.19	4.30	13,695,206
04 Aug 21	4.52000 +0.47	4.74	3.82	4.20	33,951,260
03 Aug 21	4.05000 -0.04	4.15	4.00	4.03	7,397,718
02 Aug 21	4.09000 +0.29	4.20	3.50	3.50	9,051,078
30 Jul 21	3.80000 -0.09	3.94	3.70	3.94	3,097,114
29 Jul 21	3.89000 +0.21	3.94	3.61	3.79	8,344,940
28 Jul 21	3.68000 +0.08	3.80	3.30	3.59	9,625,791
27 Jul 21	3.60000 +0.20	3.66	3.40	3.45	18,540,534
26 Jul 21	3.39500 -0.09	3.44	3.21	3.40	5,161,057
23 Jul 21	3.48000 +0.17	3.48	3.28	3.37	4,444,694
22 Jul 21	3.31000 -0.02	3.37	3.23	3.31	66,409
21 Jul 21	3.32500 +0.15	3.50	3.18	3.19	7,160,225
20 Jul 21	3.17500 +0.08	3.19	3.09	3.09	4,425,210
19 Jul 21	3.10000 -0.08	3.20	3.10	3.19	11,481,432
16 Jul 21	3.18000 +0.00	3.22	3.16	3.20	2,840,019
15 Jul 21	3.18500 +0.02	3.34	3.10	3.17	4,070,770
14 Jul 21	3.16000 -0.01	3.65	3.14	3.20	2,326,575
13 Jul 21	3.17000 +0.02	3.25	3.10	3.20	3,994,147
12 Jul 21	3.15000 -0.05	3.63	3.15	3.16	2,789,563
09 Jul 21	3.20000 -0.10	3.40	3.17	3.21	3,509,132
08 Jul 21	3.30000 -0.03	3.57	3.20	3.40	11,450,181
07 Jul 21	3.33000 +0.02	3.60	3.29	3.31	3,277,274
06 Jul 21	3.31000 +0.08	3.43	3.25	3.30	7,475,810
05 Jul 21	3.23000 +0.05	3.40	3.10	3.19	6,403,300
02 Jul 21	3.18500 -0.01	3.25	3.17	3.25	7,531,885
01 Jul 21	3.19500 +0.04	3.25	3.02	3.16	9,742,426
30 Jun 21	3.15000 +0.16	3.39	3.00	3.06	50,860,160
29 Jun 21	2.99000 -0.04	3.11	2.98	3.04	9,809,405
28 Jun 21	3.03000 +0.08	3.39	2.94	2.95	57,969,256
25 Jun 21	2.95000 -0.25	3.46	2.93	3.20	48,727,344
24 Jun 21	3.20000 +0.05	3.30	3.15	3.20	9,049,075
23 Jun 21	3.15000 +0.09	3.30	3.10	3.10	17,921,644
22 Jun 21	3.06000 +0.01	3.49	2.90	3.05	13,120,677
21 Jun 21	3.05000 -0.10	3.18	3.02	3.10	8,629,177
18 Jun 21	3.14500 -0.02	3.49	3.04	3.49	912,368
17 Jun 21	3.16000 -0.02	3.26	3.01	3.20	1,443,780
16 Jun 21	3.18000 +0.02	3.35	3.11	3.25	1,375,994
15 Jun 21	3.16000 -0.04	3.35	3.00	3.20	8,584,021
14 Jun 21	3.20000 -0.14	3.50	3.18	3.38	1,604,390
11 Jun 21	3.34000 -0.07	3.40	3.20	3.30	6,224,171
10 Jun 21	3.41000 +0.29	3.60	3.12	3.18	85,911,312
09 Jun 21	3.12500 -3.07	4.44	3.10	4.30	48,922,056
08 Jun 21	6.20000 -0.65	7.00	6.00	6.48	2,343,170
07 Jun 21	6.85000 +0.00	7.15	6.85	6.85	87,347
04 Jun 21	6.85000 -0.10	7.00	6.70	7.00	339,800
03 Jun 21	6.95000 +0.00	6.95	6.75	6.75	1,895
02 Jun 21	6.95000 +0.05	7.20	6.75	7.20	512,016
01 Jun 21	6.90000 -0.05	7.08	6.70	6.70	64,552
28 May 21	6.95000 +0.00	7.18	6.72	6.75	233,860
27 May 21	6.95000 +0.00	7.20	6.72	7.20	204,685
26 May 21	6.95000 +0.00	7.18	6.72	7.00	1,287,008
25 May 21	6.95000 +0.00	7.02	6.70	6.70	65,539
24 May 21	6.95000 +0.00	7.18	6.72	6.72	89,768
21 May 21	6.95000 +0.25	7.18	6.70	7.18	792,041
20 May 21	6.70000 -0.41	7.42	6.70	6.70	43,381
19 May 21	7.11000 +0.01	7.50	6.72	6.81	129,499
18 May 21	7.10000 -0.25	7.94	6.70	7.94	21,260
17 May 21	7.35000 +0.14	7.35	6.81	6.81	39,081
14 May 21	7.21000 -0.20	7.72	6.70	7.24	797,008
13 May 21	7.41000 +0.14	7.80	6.52	7.10	1,242,992
12 May 21	7.27000 +0.12	7.78	6.52	6.80	177,931
11 May 21	7.15000 -0.10	7.22	6.50	7.22	520
10 May 21	7.25000 -0.22	7.98	6.62	6.70	75,137
07 May 21	7.47000 -0.02	7.94	7.02	7.66	290,336
06 May 21	7.49000 +0.25	7.70	7.00	7.30	52,511
05 May 21	7.24000 -0.26	7.98	7.00	7.02	132,091
04 May 21	7.50000 +0.42	7.98	7.00	7.02	740,230
30 Apr 21	7.08000 -0.37	7.40	7.06	7.08	270,043
29 Apr 21	7.45000 +0.31	7.90	6.60	7.20	251,781
28 Apr 21	7.14000 -0.04	7.38	6.82	7.14	10,899
27 Apr 21	7.18000 -0.05	7.44	6.70	6.70	11,613
26 Apr 21	7.23000 -0.15	7.40	7.02	7.30	274,282
23 Apr 21	7.38000 +0.17	7.90	6.98	7.90	405,288
22 Apr 21	7.21000 -0.16	7.68	6.70	7.30	24,993
21 Apr 21	7.37000 +0.60	7.90	6.32	6.98	1,444,558
20 Apr 21	6.77000 -0.49	7.44	6.00	6.50	2,146,521
19 Apr 21	7.26000 +0.00	7.56	6.70	6.70	7,541
16 Apr 21	7.26000 -0.09	8.00	6.52	6.96	202,891
15 Apr 21	7.35000 +0.41	7.78	6.70	7.36	1,143,270
14 Apr 21	6.94000 -0.01	7.38	6.50	6.58	118,852
13 Apr 21	6.95000 +0.00	7.38	6.50	6.70	29,627
12 Apr 21	6.95000 +0.02	7.38	6.50	7.38	5,885
09 Apr 21	6.93000 -0.07	7.34	6.50	6.57	62,589
08 Apr 21	7.00000 +0.06	7.40	6.60	7.17	248,003
07 Apr 21	6.94000 -0.11	7.38	6.50	6.50	305,437
06 Apr 21	7.05000 +0.13	7.38	6.40	6.92	362,340
01 Apr 21	6.92000 +0.02	7.40	6.12	7.08	458,802
31 Mar 21	6.90000 +0.31	7.38	6.02	6.02	782,646
30 Mar 21	6.59000 -0.36	7.32	6.18	6.18	195,234
29 Mar 21	6.95000 +0.16	7.38	6.47	6.79	29,213
26 Mar 21	6.79000 +0.35	7.18	6.18	6.74	699,519
25 Mar 21	6.44000 -0.07	7.20	6.12	6.40	1,026,593
24 Mar 21	6.51000 +0.01	7.38	6.16	6.76	289,577
23 Mar 21	6.50000 -0.12	7.38	6.02	6.50	482,095
22 Mar 21	6.62000 +0.22	7.00	6.24	7.00	614,383
19 Mar 21	6.40000 -0.64	7.56	6.40	6.72	490,894
18 Mar 21	7.04000 +0.65	7.96	6.00	6.02	727,923
17 Mar 21	6.39000 -0.65	7.84	6.02	7.36	2,325,115
16 Mar 21	7.04000 +1.19	9.98	6.06	7.00	8,346,081
15 Mar 21	5.85000 +0.03	5.98	5.62	5.98	57,464
12 Mar 21	5.82000 +0.21	6.00	5.48	5.48	201,130
11 Mar 21	5.61000 -0.19	5.62	5.61	5.62	45,644
10 Mar 21	5.80000 +0.01	6.00	5.60	5.62	127,825
09 Mar 21	5.79000 -0.19	6.00	5.60	5.68	74,608
08 Mar 21	5.98000 +0.18	6.24	5.60	5.98	115,374
05 Mar 21	5.80000 -0.13	6.26	5.32	5.90	297,380
04 Mar 21	5.93000 +0.26	6.48	5.32	5.70	277,822
03 Mar 21	5.67000 -0.01	6.40	5.36	5.60	1,701,101
02 Mar 21	5.68000 -0.42	6.40	5.68	5.72	621,327
01 Mar 21	6.10000 +0.12	6.98	5.70	6.48	609,390
26 Feb 21	5.98000 +0.09	6.98	5.60	6.00	246,529
25 Feb 21	5.89000 -0.40	6.29	5.58	5.58	302,063
24 Feb 21	6.29000 +0.07	7.00	5.58	5.94	963,544
23 Feb 21	6.22000 -0.11	6.22	6.05	6.05	10,000
22 Feb 21	6.33000 -0.07	6.66	6.00	6.66	97,208
19 Feb 21	6.40000 +0.02	6.98	6.00	6.70	147,088
18 Feb 21	6.38000 -0.19	7.10	5.94	6.16	818,951
17 Feb 21	6.57000 +0.00	6.70	6.01	6.14	25,167
16 Feb 21	6.57000 +0.10	6.57	6.14	6.24	23,184
15 Feb 21	6.47000 -0.03	6.78	6.14	6.20	279,440
12 Feb 21	6.50000 +0.00	6.50	6.20	6.20	21,685
11 Feb 21	6.50000 +0.00	7.12	6.14	6.18	320,754
10 Feb 21	6.50000 -0.60	6.80	6.20	6.77	327,551
09 Feb 21	7.10000 -0.05	7.42	6.50	7.14	359,551
08 Feb 21	7.15000 +0.35	7.70	6.20	7.20	452,636
05 Feb 21	6.80000 +1.05	8.00	5.70	6.00	1,909,123
04 Feb 21	5.75000 +0.19	6.00	5.50	5.84	284,220
03 Feb 21	5.56000 +0.16	5.80	5.02	5.68	498,299
02 Feb 21	5.40000 +0.34	5.80	5.00	5.24	180,804
01 Feb 21	5.06500 -0.16	5.30	4.92	5.30	4,322,064
29 Jan 21	5.22500 +0.16	5.40	4.83	4.83	189,979
28 Jan 21	5.06500 +0.08	5.28	4.75	5.28	120,598
27 Jan 21	4.99000 +0.19	5.18	4.96	5.00	114,466
26 Jan 21	4.80000 -0.48	5.98	4.61	5.40	2,514,704
25 Jan 21	5.28000 -0.42	6.00	5.04	6.00	2,469,973
22 Jan 21	5.70000 -0.04	6.00	5.34	5.98	293,990
21 Jan 21	5.74000 -0.11	6.30	5.50	5.80	1,045,763
20 Jan 21	5.85000 -0.10	6.00	5.30	5.98	439,743
19 Jan 21	5.95000 +0.05	6.08	5.73	6.00	32,428
18 Jan 21	5.90000 -0.14	5.90	5.77	5.80	48,738
15 Jan 21	6.04000 -0.06	6.28	5.74	5.80	184,062
14 Jan 21	6.10000 +0.15	6.32	5.74	6.20	161,332
13 Jan 21	5.95000 -0.17	6.20	5.70	6.18	647,675
12 Jan 21	6.12000 +0.05	6.46	5.80	6.34	633,754
11 Jan 21	6.07000 +0.09	6.46	5.72	6.24	609,947
08 Jan 21	5.98000 +0.13	6.30	5.72	6.10	2,382,906
07 Jan 21	5.85000 -0.18	6.34	5.70	5.82	830,737
06 Jan 21	6.03000 -0.12	6.16	5.89	6.16	249,420
05 Jan 21	6.15000 +0.01	6.15	5.82	5.82	106,908
04 Jan 21	6.14000 -0.01	6.26	5.80	6.04	251,107
31 Dec 20	6.15000 +0.01	6.15	6.09	6.09	10,000
30 Dec 20	6.14000 +0.04	6.14	5.80	5.80	41,386
29 Dec 20	6.10000 +0.16	6.15	5.86	6.15	88,572
24 Dec 20	5.94000 +0.04	6.16	5.74	6.08	220,307
23 Dec 20	5.90000 -0.25	6.30	5.78	6.30	372,422
22 Dec 20	6.15000 +0.06	6.28	5.95	5.95	131,801
21 Dec 20	6.09000 +0.33	6.49	5.90	6.00	64,298
18 Dec 20	5.76000 -0.12	6.00	5.74	5.98	459,503
17 Dec 20	5.88000 -0.17	6.00	5.78	6.00	774,809
16 Dec 20	6.05000 -0.25	6.58	5.90	6.20	721,061
15 Dec 20	6.30000 -0.12	6.78	6.10	6.18	959,218
14 Dec 20	6.42000 -0.30	6.94	6.24	6.72	726,141
11 Dec 20	6.72000 -0.22	6.98	6.46	6.70	608,440
10 Dec 20	6.94000 +0.09	7.20	6.70	6.72	317,816
09 Dec 20	6.85000 -0.24	7.00	6.70	6.98	381,955
08 Dec 20	7.09000 +0.00	7.48	6.70	6.88	196,660
07 Dec 20	7.09000 +0.09	7.18	6.74	6.87	43,070
04 Dec 20	7.00000 -0.26	7.40	6.20	7.20	1,373,937
03 Dec 20	7.26000 -0.89	8.18	7.02	7.80	689,012
02 Dec 20	8.15000 +0.29	8.48	7.50	7.88	492,623
01 Dec 20	7.86000 -0.49	8.48	7.50	7.50	98,864
30 Nov 20	8.35000 +0.16	8.36	7.36	8.05	49,534
27 Nov 20	8.19000 +0.67	8.62	7.22	8.00	217,119
26 Nov 20	7.52000 -0.63	7.74	7.16	7.16	50,008
25 Nov 20	8.15000 +0.72	8.48	7.02	7.40	233,202
24 Nov 20	7.43000 -0.03	7.68	7.00	7.08	178,190
23 Nov 20	7.46000 +0.00	7.98	7.00	7.84	1,428,725
20 Nov 20	7.46000 -0.11	8.00	6.88	8.00	197,494
19 Nov 20	7.57000 +0.07	7.57	7.57	7.57	0
18 Nov 20	7.50000 +0.36	7.52	7.00	7.00	84,874
17 Nov 20	7.14000 +0.00	7.38	6.88	6.88	290,439
16 Nov 20	7.14000 +0.07	7.40	6.82	7.08	159,772
13 Nov 20	7.07000 +0.07	7.61	6.80	7.30	176,984
12 Nov 20	7.00000 -0.74	8.11	6.20	7.34	2,052,399
11 Nov 20	7.74000 +2.14	11.35	5.72	5.98	9,655,166
10 Nov 20	5.60000 -0.42	6.52	5.00	6.24	1,157,199
09 Nov 20	6.02000 -0.87	7.08	5.40	6.70	1,265,150
06 Nov 20	6.89000 +0.69	7.06	6.30	6.50	362,463
05 Nov 20	6.20000 -0.15	6.98	6.00	6.98	119,445
04 Nov 20	6.35000 -0.11	6.35	6.20	6.30	63,711
03 Nov 20	6.46000 +0.17	6.72	6.10	6.52	180,153
02 Nov 20	6.29000 -0.05	6.59	6.08	6.18	42,020
30 Oct 20	6.34000 +0.00	6.50	6.18	6.48	10,626
29 Oct 20	6.34000 -0.01	6.50	6.18	6.18	59,024
28 Oct 20	6.35000 -0.40	7.48	6.18	6.52	207,052
27 Oct 20	6.75000 -1.30	8.04	6.75	7.10	238,718
26 Oct 20	8.05000 +0.46	8.05	7.10	7.10	69,097
23 Oct 20	7.59000 +0.39	7.59	7.15	7.15	2,500
22 Oct 20	7.20000 -0.33	7.38	7.10	7.10	50,529
21 Oct 20	7.53000 -0.21	7.58	7.10	7.20	62,214
20 Oct 20	7.74000 +0.35	7.74	7.20	7.20	65,714
19 Oct 20	7.39000 -0.09	7.56	7.20	7.56	59,084
16 Oct 20	7.48000 -0.18	7.60	7.20	7.43	36,698
15 Oct 20	7.66000 -0.10	7.92	7.40	7.42	75,949
14 Oct 20	7.76000 +0.31	8.05	7.40	7.50	75,595
13 Oct 20	7.45000 -0.13	7.74	7.40	7.42	195,391
12 Oct 20	7.58000 -0.18	8.16	7.40	7.40	44,238
09 Oct 20	7.76000 -0.49	9.04	7.40	8.30	1,166,066
08 Oct 20	8.25000 -1.35	9.25	7.60	9.00	1,304,298
07 Oct 20	9.60000 +0.34	9.64	9.14	9.14	358,281
06 Oct 20	9.26000 -0.54	9.80	9.16	9.30	38,972
05 Oct 20	9.80000 +0.25	9.80	9.40	9.40	48,911
02 Oct 20	9.55000 -0.01	9.70	9.40	9.70	12,797
01 Oct 20	9.56000 -0.23	9.56	9.44	9.44	18,123
30 Sep 20	9.79500 +0.52	9.86	9.44	9.75	50,930
29 Sep 20	9.27000 -0.38	9.40	9.14	9.40	150,859
28 Sep 20	9.64500 +0.05	10.15	9.20	10.10	1,482
25 Sep 20	9.60000 +0.28	9.98	9.20	9.98	20
24 Sep 20	9.32000 -0.43	9.50	9.14	9.40	113,290
23 Sep 20	9.75000 +0.18	10.00	9.18	9.18	49,422
22 Sep 20	9.57000 +0.23	9.60	9.14	9.14	14,663
21 Sep 20	9.34000 +0.20	9.98	9.14	9.40	184,022
18 Sep 20	9.14000 -0.73	11.30	9.14	9.98	3,562,950
17 Sep 20	9.87500 +0.02	9.88	9.88	9.88	0
16 Sep 20	9.85000 +0.05	10.22	9.60	9.62	74,039
15 Sep 20	9.80000 -0.57	10.40	9.60	9.80	416,864
14 Sep 20	10.37500 +0.35	10.38	9.80	9.82	1,158
11 Sep 20	10.02500 -0.28	10.25	9.80	10.10	88,136
10 Sep 20	10.30000 -0.20	10.95	9.84	10.15	91,694
09 Sep 20	10.50000 +0.10	10.85	10.15	10.15	2,758
08 Sep 20	10.40000 -0.13	10.95	10.10	10.95	108,616
07 Sep 20	10.52500 +0.07	10.52	10.10	10.10	1,000
04 Sep 20	10.45000 -0.45	11.00	10.06	10.10	62,707
03 Sep 20	10.90000 +0.02	10.97	10.15	10.97	63,564
02 Sep 20	10.87500 +0.45	11.01	10.25	11.01	110,900
01 Sep 20	10.42500 -0.90	11.60	10.15	10.95	168,655
28 Aug 20	11.32500 +0.22	11.32	11.32	11.32	0
27 Aug 20	11.10000 -0.25	11.30	10.95	11.30	2,727
26 Aug 20	11.35000 +0.05	11.39	11.00	11.00	48,457
25 Aug 20	11.30000 +0.05	11.70	10.85	11.00	180,896
24 Aug 20	11.25000 -0.10	11.70	10.85	11.00	289,744
21 Aug 20	11.35000 +0.43	11.65	10.94	11.00	379,712
20 Aug 20	10.92500 +0.07	10.95	10.85	10.85	90,774
19 Aug 20	10.85000 +0.10	10.95	10.70	10.74	1,285
18 Aug 20	10.75000 +0.02	10.77	10.50	10.50	16,964
17 Aug 20	10.72500 -0.02	10.95	10.15	10.50	56,355
14 Aug 20	10.75000 +0.13	11.00	10.32	10.50	211,302
13 Aug 20	10.62500 -0.25	11.05	10.50	10.50	196,721
12 Aug 20	10.87500 +0.00	10.88	10.75	10.75	1,994,991
11 Aug 20	10.87500 +0.13	11.00	10.50	10.50	122,632
10 Aug 20	10.75000 +0.00	10.75	10.50	10.50	5,244
07 Aug 20	10.75000 +0.00	11.00	10.50	10.50	68,485
06 Aug 20	10.75000 +0.07	11.00	10.50	10.50	3,269
05 Aug 20	10.67500 -0.07	11.00	10.15	10.50	62,304
04 Aug 20	10.75000 +0.00	11.00	10.53	11.00	18,400
03 Aug 20	10.75000 +0.50	11.30	10.15	10.15	65,099
31 Jul 20	10.25000 -0.48	11.35	10.25	10.55	101,673
30 Jul 20	10.72500 -0.22	11.02	10.50	10.55	46,488
29 Jul 20	10.95000 +0.13	10.95	10.55	10.55	3,609
28 Jul 20	10.82500 -0.15	11.40	10.50	10.50	101,059
27 Jul 20	10.97500 +0.25	10.98	10.50	10.50	32,661
24 Jul 20	10.72500 -0.25	10.95	10.50	10.50	9,270
23 Jul 20	10.97500 +0.25	11.07	10.50	10.95	49,779
22 Jul 20	10.72500 -0.47	11.80	10.50	11.80	129,720
21 Jul 20	11.20000 -0.40	11.34	10.50	10.80	54,249
20 Jul 20	11.60000 +0.50	11.60	10.80	10.85	46,980
17 Jul 20	11.10000 -0.27	11.85	10.91	11.35	4,889
16 Jul 20	11.37500 -0.20	11.47	10.90	10.95	52,427
15 Jul 20	11.57500 -0.03	12.90	11.00	12.85	46,537
14 Jul 20	11.60000 +0.13	12.42	10.80	11.00	440,394
13 Jul 20	11.47500 -1.10	11.66	11.00	11.10	79,678
10 Jul 20	12.57500 +0.75	12.57	12.00	12.00	135,907
09 Jul 20	11.82500 -0.40	12.25	11.00	11.20	162,428
08 Jul 20	12.22500 +0.05	12.70	11.80	11.80	10,050
07 Jul 20	12.17500 -0.02	12.30	11.80	11.80	27,129
06 Jul 20	12.20000 +0.27	12.25	12.20	12.25	3,054
03 Jul 20	11.92500 +0.15	12.54	11.40	11.40	1,192
02 Jul 20	11.77500 -0.35	11.92	11.48	11.92	33,526
01 Jul 20	12.12500 -0.45	13.20	11.40	13.20	204,801
30 Jun 20	12.57500 +0.07	13.01	12.00	12.00	17,748
29 Jun 20	12.50000 +1.10	13.14	12.00	13.10	28,535
26 Jun 20	11.40000 -0.25	11.66	11.40	11.45	84,141
25 Jun 20	11.65000 -0.85	13.80	11.05	12.50	690,141
24 Jun 20	12.50000 +0.05	12.75	12.50	12.75	388,084
23 Jun 20	12.45000 -0.73	13.29	12.20	12.60	265,898
22 Jun 20	13.17500 +0.28	14.29	12.60	12.95	253,368
19 Jun 20	12.90000 -1.30	13.57	12.90	12.90	1,846,214
18 Jun 20	14.20000 +0.70	14.30	13.22	13.50	198,974
17 Jun 20	13.50000 -0.13	14.95	13.15	14.00	275,210
16 Jun 20	13.62500 -0.35	14.32	13.05	13.50	269,461
15 Jun 20	13.97500 +0.45	13.98	13.00	13.05	90,992
12 Jun 20	13.52500 +0.40	14.50	12.50	12.55	1,705,693
11 Jun 20	13.12500 -0.68	14.20	12.55	12.55	180,550
10 Jun 20	13.80000 +0.05	13.95	11.50	13.00	3,205,707
09 Jun 20	13.75000 -0.45	14.95	13.25	14.20	343,582
08 Jun 20	14.20000 -0.20	15.00	14.00	14.25	1,138,485
05 Jun 20	14.40000 -0.08	14.40	13.50	13.50	271,143
04 Jun 20	14.47500 -1.47	22.00	13.25	15.00	11,809,056
03 Jun 20	15.95000 +2.30	17.00	12.50	12.95	4,820,319
02 Jun 20	13.65000 +4.21	13.65	8.94	9.00	21,504,630
01 Jun 20	9.44000 +0.19	9.50	9.00	9.50	161,194
29 May 20	9.25000 +0.73	9.52	8.87	9.00	151,151
28 May 20	8.52000 -1.48	10.00	8.20	9.50	836,079
27 May 20	10.00500 -0.20	10.75	9.60	10.75	887,711
26 May 20	10.20500 -0.22	10.67	9.96	10.00	859,708
22 May 20	10.42500 +0.65	10.74	9.50	9.50	328,275
21 May 20	9.78000 -0.46	10.20	9.50	9.50	176,948
20 May 20	10.24000 +0.33	10.50	9.50	9.50	1,388,252
19 May 20	9.91000 +0.10	10.51	9.53	10.10	552,662
18 May 20	9.81000 -0.51	10.85	9.66	10.85	821,874
15 May 20	10.32500 +1.82	10.71	8.23	8.24	6,706,473
14 May 20	8.50000 -0.03	8.60	8.02	8.60	1,213,896
13 May 20	8.53000 -0.08	8.93	8.33	8.34	1,972,493
12 May 20	8.61000 +0.29	8.88	8.20	8.48	1,437,903
11 May 20	8.32000 +0.02	8.50	8.05	8.32	939,803
07 May 20	8.30000 -0.02	8.41	8.02	8.02	1,785,770
06 May 20	8.32000 +0.32	10.00	8.02	8.50	19,817,568
05 May 20	8.00000 +3.00	10.00	5.14	5.74	11,122,731
04 May 20	5.00000 -0.37	6.00	4.31	5.50	2,228,652
01 May 20	5.37000 -0.95	6.18	5.00	5.38	351,051
30 Apr 20	6.32000 +2.57	6.98	5.04	5.80	1,753,171
29 Apr 20	3.75500 +0.42	3.92	2.97	3.49	1,349,738
28 Apr 20	3.34000 +0.19	3.57	3.11	3.55	579,216
27 Apr 20	3.15000 +0.35	3.15	2.61	3.00	13,674,095
24 Apr 20	2.80000 -0.21	3.29	2.80	3.29	122,491
23 Apr 20	3.01000 -0.04	3.18	2.80	2.80	45,290
22 Apr 20	3.04500 -0.32	3.18	3.05	3.18	4,686
21 Apr 20	3.37000 +0.19	3.37	3.20	3.20	33,724
20 Apr 20	3.17500 +0.13	3.21	3.17	3.21	180,164
17 Apr 20	3.04500 -0.02	3.25	2.69	2.79	493,957
16 Apr 20	3.07000 +0.47	3.50	2.65	3.50	546,136
15 Apr 20	2.60000 -0.43	3.29	2.55	2.60	170,461
14 Apr 20	3.02500 +0.01	3.32	2.55	3.29	11,227
09 Apr 20	3.02000 -0.27	3.02	2.50	3.00	356,094
08 Apr 20	3.28500 -0.01	3.30	3.12	3.30	109,000
07 Apr 20	3.29500 +0.00	3.46	3.30	3.46	17,500
06 Apr 20	3.29500 -0.21	3.53	3.10	3.53	130,372
03 Apr 20	3.50500 +0.14	3.60	3.18	3.56	42,627
02 Apr 20	3.36500 +0.15	3.58	3.37	3.58	38,927
01 Apr 20	3.21500 +0.01	3.50	2.61	3.49	853,756
31 Mar 20	3.20000 -0.04	3.50	3.00	3.50	253,395
30 Mar 20	3.24000 +0.14	3.44	3.02	3.44	31,659
27 Mar 20	3.10000 +0.55	3.50	2.80	2.80	531,070
26 Mar 20	2.55000 +0.15	2.55	2.31	2.40	473,786
25 Mar 20	2.39500 +0.05	2.40	2.27	2.40	461,926
24 Mar 20	2.34500 -0.06	2.44	2.10	2.10	2,330,079
23 Mar 20	2.40000 -0.15	2.56	2.30	2.55	294,379
20 Mar 20	2.55000 -0.10	2.72	2.55	2.55	394,853
19 Mar 20	2.65000 +0.33	2.99	2.30	2.99	85,033
18 Mar 20	2.32500 +0.13	2.84	2.20	2.45	615,548
17 Mar 20	2.20000 -0.70	2.95	2.20	2.82	484,847
16 Mar 20	2.90000 -0.34	3.16	2.81	3.16	230,455
13 Mar 20	3.24500 +0.40	3.50	3.15	3.20	105,249
12 Mar 20	2.84500 -0.67	3.60	2.80	3.60	38,427,344
11 Mar 20	3.52000 +0.17	3.84	3.26	3.26	1,405,706
10 Mar 20	3.35000 -0.24	3.41	3.20	3.40	4,905,794
09 Mar 20	3.58500 -1.28	4.84	3.50	4.75	351,559
06 Mar 20	4.87000 -0.28	5.02	4.55	4.98	126,006
05 Mar 20	5.14500 -0.01	5.17	5.03	5.17	18,365
04 Mar 20	5.16000 +0.00	5.56	5.04	5.56	59,111
03 Mar 20	5.16000 +0.40	5.16	4.75	4.75	167,352
02 Mar 20	4.76000 -0.82	5.36	4.76	5.34	187,488
28 Feb 20	5.58000 -0.95	5.58	4.25	5.50	1,299,480
27 Feb 20	6.53000 +0.13	6.73	6.08	6.30	72,977
26 Feb 20	6.40000 -0.46	6.84	6.20	6.84	313,546
25 Feb 20	6.86000 -0.14	6.90	6.28	6.28	161,305
24 Feb 20	7.00000 -0.09	7.00	6.26	6.60	354,044
21 Feb 20	7.09000 +0.29	7.09	6.65	6.70	166,509
20 Feb 20	6.80000 -0.19	6.99	6.80	6.99	31,673
19 Feb 20	6.99000 +0.08	6.99	6.50	6.72	117,538
18 Feb 20	6.91000 -0.21	7.10	6.54	7.10	251,344
17 Feb 20	7.12000 -0.01	7.44	6.68	7.44	54,512
14 Feb 20	7.13000 -0.09	7.13	6.76	6.82	54,934
13 Feb 20	7.22000 +0.02	7.88	7.06	7.88	8,693
12 Feb 20	7.20000 +0.16	7.20	6.84	7.02	326,794
11 Feb 20	7.04000 -0.46	7.92	7.00	7.00	146,865
10 Feb 20	7.50000 +0.66	7.50	6.87	7.50	133,167
07 Feb 20	6.84000 -0.56	7.38	6.50	7.22	598,828
06 Feb 20	7.40000 -0.24	7.62	7.20	7.62	332,394
05 Feb 20	7.64000 -0.26	8.39	7.60	7.60	392,492
04 Feb 20	7.90000 -0.90	9.11	7.52	8.30	463,276
03 Feb 20	8.80000 -0.19	9.03	8.22	8.34	29,041
31 Jan 20	8.99000 -0.01	9.40	8.62	8.98	4,695,747
30 Jan 20	9.00000 -0.18	9.00	7.33	8.22	739,182
29 Jan 20	9.18000 +0.45	9.18	8.22	8.22	104,200
28 Jan 20	8.73000 +0.03	8.73	8.73	8.73	0
27 Jan 20	8.70000 +0.05	9.08	8.25	8.46	71,780
24 Jan 20	8.65000 -0.15	9.18	8.42	8.98	207,903
23 Jan 20	8.80000 +0.00	8.98	8.31	8.62	97,232
22 Jan 20	8.80000 +0.62	8.80	8.04	8.20	272,585
21 Jan 20	8.18000 -0.02	8.36	8.02	8.28	133,845
20 Jan 20	8.20000 -0.08	8.20	8.06	8.06	13,700
17 Jan 20	8.28000 -0.07	8.48	8.02	8.02	615,899
16 Jan 20	8.35000 +0.77	8.60	7.98	7.98	1,208,976
15 Jan 20	7.58000 +0.23	7.96	7.22	7.48	418,635
14 Jan 20	7.35000 -0.10	7.48	7.22	7.22	63,343
13 Jan 20	7.45000 +0.12	7.68	7.25	7.46	4,277,706
10 Jan 20	7.33000 +0.02	7.44	7.22	7.40	148,936
09 Jan 20	7.31000 -0.02	7.40	7.31	7.38	78,106
08 Jan 20	7.33000 -0.10	7.44	7.28	7.44	393,508
07 Jan 20	7.43000 +0.03	7.70	7.30	7.48	2,010,350
06 Jan 20	7.40000 +0.00	7.50	7.28	7.50	455,333
03 Jan 20	7.40000 +0.05	7.50	7.22	7.50	802,716
02 Jan 20	7.35000 +0.06	7.68	7.20	7.22	204,322
31 Dec 19	7.29000 -0.07	7.38	7.20	7.20	100,000
30 Dec 19	7.36000 -0.05	7.36	7.25	7.25	5,635
27 Dec 19	7.41000 -0.18	7.68	7.24	7.68	176,730
24 Dec 19	7.59000 +0.10	7.59	7.59	7.59	0
23 Dec 19	7.49000 -0.41	7.83	7.49	7.50	123,000
20 Dec 19	7.90000 +0.06	7.90	7.30	7.50	933,423
19 Dec 19	7.84000 +0.24	8.14	7.60	8.00	888,871
18 Dec 19	7.60000 +0.20	7.60	7.30	7.36	63,568
17 Dec 19	7.40000 +0.00	7.40	7.38	7.38	3,578
16 Dec 19	7.40000 +0.15	7.92	7.20	7.20	306,358
13 Dec 19	7.25000 -0.15	7.46	7.20	7.46	1,903,806
12 Dec 19	7.40000 +0.03	7.41	7.29	7.30	187,659
11 Dec 19	7.37000 -0.03	7.41	7.21	7.40	186,758
10 Dec 19	7.40000 +0.07	7.44	7.21	7.44	142,687
09 Dec 19	7.33000 -0.15	7.64	7.23	7.64	4,124,514
06 Dec 19	7.48000 -0.02	7.50	7.22	7.48	269,271
05 Dec 19	7.50000 -0.19	7.89	7.20	7.48	86,881
04 Dec 19	7.69000 -0.31	7.90	7.69	7.90	7,283
03 Dec 19	8.00000 -0.60	8.10	7.26	7.90	505,591
02 Dec 19	8.60000 +0.55	8.60	7.32	7.52	1,038,270
29 Nov 19	8.05000 +0.45	8.05	7.40	7.56	256,120
28 Nov 19	7.60000 -1.00	8.35	7.20	8.24	568,079
27 Nov 19	8.60000 +0.60	8.60	7.80	7.82	10,994
26 Nov 19	8.00000 +0.00	8.00	8.00	8.00	31,538
25 Nov 19	8.00000 -0.80	8.78	8.00	8.58	122,122
22 Nov 19	8.80000 +0.50	8.80	7.80	7.80	42,389
21 Nov 19	8.30000 -0.08	8.30	7.82	7.82	184,442
20 Nov 19	8.38000 -0.64	8.70	7.80	8.20	110,599
19 Nov 19	9.02000 +0.82	9.02	8.60	8.60	43,826
18 Nov 19	8.20000 -0.20	8.60	8.20	8.20	106,445
15 Nov 19	8.40000 -0.23	8.40	8.17	8.17	40,000
14 Nov 19	8.63000 +0.13	9.00	8.13	9.00	110,180
13 Nov 19	8.50000 +0.16	8.50	7.50	7.70	100,631
12 Nov 19	8.34000 +0.00	8.34	7.70	7.70	4,060
11 Nov 19	8.34000 -0.16	8.60	7.82	8.60	90,280
08 Nov 19	8.50000 +0.14	8.50	7.72	7.72	65,209
07 Nov 19	8.36000 -0.64	8.60	7.74	8.50	131,837
06 Nov 19	9.00000 +0.00	9.00	8.50	8.50	825
05 Nov 19	9.00000 +0.51	9.00	8.50	8.50	33,164
04 Nov 19	8.49000 +0.14	8.98	8.00	8.50	272,711
01 Nov 19	8.35000 +0.10	9.18	8.20	9.18	37,242
31 Oct 19	8.25000 -0.24	8.25	8.00	8.00	45,900
30 Oct 19	8.49000 -0.35	8.49	8.49	8.49	0
29 Oct 19	8.84000 +0.35	8.84	8.00	8.00	41,028
28 Oct 19	8.49000 -0.02	8.49	8.21	8.21	20,283
25 Oct 19	8.51000 +0.08	8.51	8.20	8.20	60,461
24 Oct 19	8.43000 -0.16	8.68	8.20	8.60	201,464
23 Oct 19	8.59000 -0.41	9.50	8.50	9.50	247,792
22 Oct 19	9.00000 -0.29	9.20	9.00	9.02	1,508,043
21 Oct 19	9.29000 +0.29	9.56	8.79	9.10	377,273
18 Oct 19	9.00000 +1.19	9.74	7.70	8.00	1,746,608
17 Oct 19	7.81000 +0.55	7.92	7.44	7.50	110,898
16 Oct 19	7.26000 +0.76	7.44	6.25	6.50	753,452
15 Oct 19	6.50000 +0.00	6.50	6.06	6.50	469,486
14 Oct 19	6.50000 +0.30	6.50	6.32	6.50	427,094
11 Oct 19	6.20000 +0.01	6.50	5.54	6.48	601,255
10 Oct 19	6.19000 +0.34	6.50	6.01	6.50	213,129
09 Oct 19	5.85000 +0.32	5.90	5.32	5.32	3,721,001
08 Oct 19	5.53000 -0.10	5.53	5.53	5.53	0
07 Oct 19	5.63000 +0.03	5.63	5.36	5.36	16,664
04 Oct 19	5.60000 -0.29	5.60	5.34	5.34	900
03 Oct 19	5.89000 +0.09	5.89	5.42	5.42	89,161
02 Oct 19	5.80000 -0.20	6.25	5.50	6.00	329,959
01 Oct 19	6.00000 +0.26	6.00	5.49	6.00	136,657
30 Sep 19	5.74000 +0.09	6.00	5.74	5.99	119,968
27 Sep 19	5.65000 +0.26	6.50	5.50	6.12	2,870,278
26 Sep 19	5.39000 -0.21	5.80	5.30	5.78	610,492
25 Sep 19	5.60000 -0.09	5.80	5.50	5.80	271,904
24 Sep 19	5.69000 -0.01	5.81	5.62	5.62	151,789
23 Sep 19	5.70000 -0.28	5.98	5.65	5.98	208,032
20 Sep 19	5.98000 +0.22	5.98	5.75	5.98	2,646,132
19 Sep 19	5.76000 +0.26	5.88	5.52	5.78	5,163,359
18 Sep 19	5.50000 -0.14	5.89	5.50	5.62	1,457,095
17 Sep 19	5.64000 -0.16	6.33	5.62	5.82	805,036
16 Sep 19	5.80000 +0.20	5.80	5.60	5.60	320,275
13 Sep 19	5.60000 +0.10	5.70	5.52	5.64	249,939
12 Sep 19	5.50000 -0.45	6.04	5.40	6.00	1,036,480
11 Sep 19	5.95000 -1.37	6.58	5.90	6.20	2,891,045
10 Sep 19	7.32000 -0.02	7.34	7.00	7.12	442,551
09 Sep 19	7.34000 -0.15	7.70	7.12	7.32	85,313
06 Sep 19	7.49000 +0.23	7.66	7.30	7.50	52,380
05 Sep 19	7.26000 -0.25	7.40	7.10	7.10	45,181
04 Sep 19	7.51000 +0.00	7.51	7.51	7.51	0
03 Sep 19	7.51000 -0.13	7.51	7.06	7.30	303,893
02 Sep 19	7.64000 -0.05	7.81	7.39	7.81	33,729
30 Aug 19	7.69000 -0.41	8.38	7.40	7.54	100,324
29 Aug 19	8.10000 +0.01	8.10	7.52	7.52	10,102
28 Aug 19	8.09000 +0.15	8.30	7.50	7.52	128,485
27 Aug 19	7.94000 +0.09	8.88	7.55	8.18	218,558
23 Aug 19	7.85000 +0.15	8.18	7.50	8.18	27,931
22 Aug 19	7.70000 -0.38	8.20	7.52	7.52	121,956
21 Aug 19	8.08000 -0.92	8.78	7.60	7.60	1,460,749
20 Aug 19	9.00000 -0.39	9.68	8.70	8.72	10,522
19 Aug 19	9.39000 +0.00	9.39	9.00	9.22	190,382
16 Aug 19	9.39000 +0.18	9.39	9.10	9.10	4,711
15 Aug 19	9.21000 +0.75	9.58	8.79	9.12	975,962
14 Aug 19	8.46000 -0.94	9.56	8.46	9.52	324,806
13 Aug 19	9.40000 -0.40	10.00	9.28	9.50	625,960
12 Aug 19	9.80000 +0.70	9.96	9.00	9.50	149,495
09 Aug 19	9.10000 -0.67	9.58	9.10	9.50	65,010
08 Aug 19	9.77000 +0.27	9.77	9.50	9.52	46,625
07 Aug 19	9.50000 +0.32	9.63	9.20	9.52	147,474
06 Aug 19	9.18000 -0.51	9.57	9.00	9.52	121,606
05 Aug 19	9.69500 +0.16	9.69	9.04	9.04	103,316
02 Aug 19	9.53000 +0.03	9.60	9.00	9.52	140,644
01 Aug 19	9.50000 +0.00	10.50	9.50	9.52	54,148
31 Jul 19	9.50000 +0.00	10.20	9.50	9.52	219,729
30 Jul 19	9.50000 +0.00	9.52	9.50	9.50	42,553
29 Jul 19	9.50000 -0.22	9.76	9.50	9.52	122,434
26 Jul 19	9.72000 +0.22	9.72	9.46	9.50	46,058
25 Jul 19	9.50000 -0.60	9.90	9.50	9.76	193,051
24 Jul 19	10.09500 +0.60	10.10	9.76	9.76	53,678
23 Jul 19	9.50000 -0.10	10.63	9.50	9.74	317,302
22 Jul 19	9.60000 +0.10	10.00	9.50	9.50	101,815
19 Jul 19	9.50000 +0.00	10.00	9.50	9.62	564,832
18 Jul 19	9.50000 -0.10	10.55	9.50	10.55	199,605
17 Jul 19	9.60000 -0.30	10.50	9.60	10.25	713,277
16 Jul 19	9.90000 +0.18	10.62	9.90	10.30	73,618
15 Jul 19	9.72000 -0.28	10.36	9.50	10.20	743,348
12 Jul 19	10.00000 -0.10	10.46	10.00	10.05	78,506
11 Jul 19	10.10000 -0.07	10.85	10.00	10.05	34,032
10 Jul 19	10.17500 +0.15	10.18	9.80	9.80	1,479
09 Jul 19	10.02500 -0.28	10.43	9.98	10.39	80,184
08 Jul 19	10.30000 -0.10	10.85	10.00	10.85	1,008,433
05 Jul 19	10.40000 +0.75	10.40	9.52	9.80	408,031
04 Jul 19	9.65000 -0.07	9.74	9.52	9.52	34,816
03 Jul 19	9.72000 +0.42	9.98	9.10	9.98	279,582
02 Jul 19	9.30000 +0.10	9.98	9.30	9.98	140,414
01 Jul 19	9.20000 -0.10	10.11	9.20	9.72	27,843
28 Jun 19	9.30000 -0.24	10.15	9.24	9.30	120,652
27 Jun 19	9.54000 +0.14	10.16	9.26	9.80	143,437
26 Jun 19	9.40000 -0.10	10.30	9.24	9.52	327,106
25 Jun 19	9.50000 -0.60	10.65	9.40	10.15	171,632
24 Jun 19	10.10000 +0.98	10.50	9.12	9.12	984,212
21 Jun 19	9.12000 -0.40	9.64	9.12	9.32	10,733,279
20 Jun 19	9.52000 +0.12	9.89	9.30	9.64	89,562
19 Jun 19	9.40000 +0.40	9.78	9.00	9.30	345,689
18 Jun 19	9.00000 -0.32	10.16	9.00	9.36	760,835
17 Jun 19	9.32000 -0.48	10.19	9.00	9.80	1,186,596
14 Jun 19	9.80000 -1.10	11.20	9.62	10.35	904,737
13 Jun 19	10.90000 +0.30	11.86	10.00	10.00	845,310
12 Jun 19	10.60000 +0.64	12.00	9.12	9.12	4,591,837
11 Jun 19	9.96000 +1.50	10.65	8.04	8.04	887,359
10 Jun 19	8.46000 -0.20	9.35	8.20	8.20	165,177
07 Jun 19	8.66000 +0.42	8.90	8.00	8.00	324,370
06 Jun 19	8.24000 +0.04	8.90	8.00	8.00	768,359
05 Jun 19	8.20000 -0.84	9.71	7.68	9.04	2,219,027
04 Jun 19	9.04000 -0.16	9.50	9.04	9.20	362,474
03 Jun 19	9.20000 +0.10	10.20	9.00	9.00	255,790
31 May 19	9.10000 -0.75	9.92	9.00	9.86	432,893
30 May 19	9.85000 -0.15	11.10	9.50	10.00	203,203
29 May 19	10.00000 -0.65	11.12	10.00	10.20	190,403
28 May 19	10.65000 +0.65	10.77	10.10	10.10	176,409
24 May 19	10.00000 -0.20	10.77	10.00	10.00	197,686
23 May 19	10.20000 -1.25	12.00	10.00	11.15	736,581
22 May 19	11.45000 +0.35	12.42	11.00	11.25	168,702
21 May 19	11.10000 -1.15	12.95	11.10	11.60	225,413
20 May 19	12.25000 -1.10	13.19	11.20	12.20	93,093
17 May 19	13.35000 +0.95	13.35	11.50	11.50	133,437
16 May 19	12.40000 -0.60	12.98	12.00	12.00	108,744
15 May 19	13.00000 +0.35	13.00	11.80	12.00	92,451
14 May 19	12.65000 +1.02	12.65	11.40	11.40	3,113,581
13 May 19	11.62500 -0.60	12.30	11.40	12.00	646,718
10 May 19	12.22500 -0.02	12.45	11.90	11.90	149,031
09 May 19	12.25000 -0.13	12.50	11.80	11.80	103,497
08 May 19	12.37500 +0.13	12.43	11.60	11.60	205,268
07 May 19	12.25000 +0.35	12.40	11.90	11.90	1,364,615
03 May 19	11.90000 -0.43	12.44	11.90	12.10	103,365
02 May 19	12.32500 -0.18	12.54	11.80	11.80	96,485
01 May 19	12.50000 +0.20	12.95	11.82	12.20	305,913
30 Apr 19	12.30000 -0.47	12.61	12.30	12.30	415,611
29 Apr 19	12.77500 +0.38	12.97	12.20	12.20	104,262
26 Apr 19	12.40000 -0.05	12.80	12.40	12.50	352,371
25 Apr 19	12.45000 -1.05	12.87	12.45	12.60	202,121
24 Apr 19	13.50000 +0.65	13.50	12.19	12.20	101,683
23 Apr 19	12.85000 -0.15	12.90	12.00	12.40	173,001
18 Apr 19	13.00000 +0.00	13.00	12.25	12.95	166,567
17 Apr 19	13.00000 +0.80	13.00	11.68	12.20	64,542
16 Apr 19	12.20000 -0.07	12.35	12.10	12.35	100,372
15 Apr 19	12.27500 -0.08	12.64	12.05	12.05	162,234
12 Apr 19	12.35000 +0.20	12.88	12.05	12.70	107,779
11 Apr 19	12.15000 -0.80	12.65	12.05	12.50	379,781
10 Apr 19	12.95000 +0.22	13.20	12.02	12.80	645,211
09 Apr 19	12.72500 -1.45	14.29	11.00	14.00	1,120,493
08 Apr 19	14.17500 -0.32	14.49	14.00	14.05	50,397
05 Apr 19	14.50000 -0.10	14.64	14.00	14.20	130,811
04 Apr 19	14.60000 -0.30	14.60	14.00	14.60	102,588
03 Apr 19	14.90000 +0.47	15.30	14.00	14.85	31,858
02 Apr 19	14.42500 +0.00	14.72	14.16	14.72	83,419
01 Apr 19	14.42500 -0.07	14.85	14.15	14.85	54,227
29 Mar 19	14.50000 +0.50	14.85	14.50	14.50	102,771
28 Mar 19	14.00000 -0.43	14.83	14.00	14.25	218,388
27 Mar 19	14.42500 +0.43	15.30	14.00	14.00	6,126,952
26 Mar 19	14.00000 -1.00	14.94	14.00	14.05	152,015
25 Mar 19	15.00000 +0.00	15.10	14.05	14.60	105,891
22 Mar 19	15.00000 -0.30	15.30	14.05	15.25	222,080
21 Mar 19	15.30000 +0.00	15.40	14.45	14.90	378,426
20 Mar 19	15.30000 +0.30	15.50	14.05	14.60	217,159
19 Mar 19	15.00000 -1.20	15.85	14.65	15.00	173,872
18 Mar 19	16.20000 -0.35	16.45	15.29	16.45	311,770
15 Mar 19	16.55000 +2.05	16.55	14.50	14.50	459,925
14 Mar 19	14.50000 -0.95	15.75	14.50	15.00	165,708
13 Mar 19	15.45000 +0.95	16.45	14.60	16.30	184,718
12 Mar 19	14.50000 -2.55	16.79	14.50	16.50	877,455
11 Mar 19	17.05000 -0.20	17.60	16.50	17.60	612,962
08 Mar 19	17.25000 +0.25	18.48	17.00	17.50	153,004
07 Mar 19	17.00000 +0.00	17.65	17.00	17.45	30,345
06 Mar 19	17.00000 -0.05	17.70	17.00	17.00	112,589
05 Mar 19	17.05000 -0.05	17.58	17.00	17.25	210,701
04 Mar 19	17.10000 -1.20	17.72	17.00	17.55	724,204
01 Mar 19	18.30000 +0.42	19.00	17.20	17.20	255,606
28 Feb 19	17.87500 +0.38	18.51	17.20	18.00	8,314
27 Feb 19	17.50000 -0.30	18.65	17.05	17.05	270,493
26 Feb 19	17.80000 -0.53	18.00	17.35	18.00	530,064
25 Feb 19	18.32500 +0.30	18.33	17.30	18.00	8,473
22 Feb 19	18.02500 +0.02	18.09	17.33	18.09	151,186
21 Feb 19	18.00000 -1.90	19.00	17.00	19.00	646,165
20 Feb 19	19.90000 +0.70	19.90	18.55	19.90	24,149
19 Feb 19	19.20000 -0.22	19.24	18.40	19.00	267,223
18 Feb 19	19.42500 +0.20	19.44	18.51	19.00	124,329
15 Feb 19	19.22500 +0.15	19.40	18.40	19.00	92,873
14 Feb 19	19.07500 +1.28	19.36	17.70	17.70	481,131
13 Feb 19	17.80000 -1.10	18.70	17.70	18.25	381,245
12 Feb 19	18.90000 -3.40	22.10	17.25	22.10	3,136,929
11 Feb 19	22.30000 +0.30	22.55	21.10	22.00	363,276
08 Feb 19	22.00000 +0.00	22.77	22.00	22.00	198,448
07 Feb 19	22.00000 -0.30	22.80	22.00	22.80	297,255
06 Feb 19	22.30000 -0.40	22.80	21.80	21.80	376,802
05 Feb 19	22.70000 +0.60	23.00	22.20	22.70	572,729
04 Feb 19	22.10000 +1.50	23.61	21.00	21.00	3,868,246
01 Feb 19	20.60000 +0.60	21.00	19.70	20.00	390,867
31 Jan 19	20.00000 +1.85	20.50	18.15	18.65	1,667,497
30 Jan 19	18.15000 -0.35	18.75	18.05	18.05	2,793,564
29 Jan 19	18.50000 -0.30	19.00	17.60	19.00	996,802
28 Jan 19	18.80000 +1.70	19.00	17.95	17.95	1,218,099
25 Jan 19	17.10000 -0.90	18.20	17.10	17.95	1,858,327
24 Jan 19	18.00000 -0.40	18.52	17.10	18.40	2,011,235
23 Jan 19	18.40000 +1.30	19.00	17.43	17.90	3,193,450
22 Jan 19	17.10000 +0.00	17.35	17.00	17.00	933,127
21 Jan 19	17.10000 +0.10	17.95	17.00	17.45	1,231,155
18 Jan 19	17.00000 -0.85	17.90	16.45	17.90	488,681
17 Jan 19	17.85000 -0.15	17.95	17.36	17.95	884,393
16 Jan 19	18.00000 +1.00	18.00	16.61	17.00	1,460,444
15 Jan 19	17.00000 -1.00	18.55	16.50	18.45	1,559,109
14 Jan 19	18.00000 +1.00	21.90	16.50	17.95	62,081,800
11 Jan 19	17.00000 +4.00	18.55	13.23	13.40	6,617,900
10 Jan 19	13.00000 +0.95	14.32	12.00	12.40	5,974,586
09 Jan 19	12.05000 -0.20	12.45	12.00	12.40	2,940,694
08 Jan 19	12.25000 +1.15	12.99	11.25	11.40	9,600,224
07 Jan 19	11.10000 +0.50	11.51	10.25	10.90	3,376,814
04 Jan 19	10.60000 +0.30	10.60	10.30	10.60	894,146
03 Jan 19	10.30000 +0.00	10.90	10.10	10.10	4,353,057
02 Jan 19	10.30000 -0.10	10.92	10.00	10.35	1,416,177
31 Dec 18	10.40000 +1.08	10.55	9.68	10.00	7,901,300
28 Dec 18	9.32000 -0.68	10.40	9.30	9.60	2,089,284
27 Dec 18	10.00000 -0.50	10.80	9.76	10.55	13,608,785
24 Dec 18	10.50000 +1.00	10.54	9.32	9.74	4,705,036
21 Dec 18	9.50000 +0.50	10.25	8.03	9.00	13,650,004
20 Dec 18	9.00000 +0.78	9.70	6.50	8.40	24,363,172
19 Dec 18	8.22000 -24.23	20.00	8.04	20.00	14,918,710
18 Dec 18	32.45000 -0.35	34.00	32.00	32.50	109,317
17 Dec 18	32.80000 +0.30	33.20	32.50	32.50	10,099
14 Dec 18	32.50000 -1.25	34.00	32.50	32.50	5,373
13 Dec 18	33.75000 +0.75	34.90	32.50	32.50	70,166
12 Dec 18	33.00000 -0.55	34.30	32.50	32.50	70,893
11 Dec 18	33.55000 +0.00	34.00	32.50	34.00	2,861
10 Dec 18	33.55000 +0.30	33.64	33.55	33.64	294
07 Dec 18	33.25000 -0.30	34.50	32.80	34.50	27,821
06 Dec 18	33.55000 -0.05	34.64	33.00	33.60	74,323
05 Dec 18	33.60000 -0.40	34.10	33.60	34.00	162,704
04 Dec 18	34.00000 -0.80	34.53	34.00	34.30	108,056
03 Dec 18	34.80000 -0.70	36.80	34.30	35.60	286,958
30 Nov 18	35.50000 -0.10	35.90	35.10	35.90	71,556
29 Nov 18	35.60000 +0.25	36.70	35.60	36.70	1
28 Nov 18	35.35000 +0.35	36.02	34.10	34.10	3,489
27 Nov 18	35.00000 -1.40	36.70	34.10	35.30	46,611
26 Nov 18	36.40000 +0.60	36.40	35.00	35.20	52,955
23 Nov 18	35.80000 +0.95	36.23	34.90	34.90	9,748
22 Nov 18	34.85000 -0.65	36.30	34.85	36.30	8
21 Nov 18	35.50000 +0.50	35.51	34.10	34.10	128,258
20 Nov 18	35.00000 -1.00	35.99	33.91	35.40	183,774
19 Nov 18	36.00000 +0.05	36.30	35.00	35.10	269,918
16 Nov 18	35.95000 -1.05	36.30	34.60	36.30	164,032
15 Nov 18	37.00000 +2.80	37.00	34.40	36.10	177,978
14 Nov 18	34.20000 -3.80	37.90	34.20	37.20	446,128
13 Nov 18	38.00000 +0.40	38.00	37.20	37.20	15,551
12 Nov 18	37.60000 +0.60	38.40	36.70	37.30	152,050
09 Nov 18	37.00000 -1.65	39.00	37.00	38.00	189,833
08 Nov 18	38.65000 +0.65	38.65	38.10	38.10	2
07 Nov 18	38.00000 -1.00	40.10	37.34	40.10	194,546
06 Nov 18	39.00000 +0.50	39.20	38.90	39.00	1,555,376
05 Nov 18	38.50000 -1.20	41.30	38.00	41.30	2,651,011
02 Nov 18	39.70000 +0.60	41.74	39.10	40.90	87,642
01 Nov 18	39.10000 -2.20	42.00	39.10	42.00	168,726
31 Oct 18	41.30000 +0.90	41.60	40.10	41.60	51,092
30 Oct 18	40.40000 +0.40	40.70	40.00	40.20	40,922
29 Oct 18	40.00000 -0.10	40.68	39.88	40.20	152,514
26 Oct 18	40.10000 -0.90	41.40	40.10	40.60	53,829
25 Oct 18	41.00000 -4.00	43.14	39.70	43.10	344,874
24 Oct 18	45.00000 +2.90	45.00	43.00	43.10	117,618
23 Oct 18	42.10000 -4.20	44.70	42.10	44.10	282,203
22 Oct 18	46.30000 +1.85	46.90	43.50	45.90	92,842
19 Oct 18	44.45000 -1.25	45.90	43.10	45.70	20,779
18 Oct 18	45.70000 +0.10	45.80	43.60	45.10	88,183
17 Oct 18	45.60000 +0.60	45.70	42.30	43.50	147,439
16 Oct 18	45.00000 +1.40	45.40	43.40	45.40	66,124
15 Oct 18	43.60000 -0.70	44.42	43.60	44.40	90,705
12 Oct 18	44.30000 -0.30	46.30	44.30	45.10	28,679
11 Oct 18	44.60000 -2.90	46.40	44.60	45.20	69,319
10 Oct 18	47.50000 +1.00	47.50	45.00	46.90	100,015
09 Oct 18	46.50000 +1.50	46.60	44.40	45.00	35,489
08 Oct 18	45.00000 -0.60	47.72	44.70	45.10	37,672
05 Oct 18	45.60000 +0.10	46.50	45.00	46.50	45,793
04 Oct 18	45.50000 +0.00	46.00	45.50	45.70	13,295
03 Oct 18	45.50000 +0.30	46.90	45.40	45.50	35,437
02 Oct 18	45.20000 -0.30	45.61	45.00	45.30	49,794
01 Oct 18	45.50000 -2.20	47.77	45.40	47.10	2,113,539
28 Sep 18	47.70000 +0.30	48.00	47.60	48.00	72,003
27 Sep 18	47.40000 -0.10	48.00	47.00	47.50	33,602
26 Sep 18	47.50000 +0.50	47.95	47.00	47.60	137,790
25 Sep 18	47.00000 +1.00	47.60	46.00	46.90	145,066
24 Sep 18	46.00000 +2.30	46.52	44.30	45.70	276,226
21 Sep 18	43.70000 -2.30	46.30	43.70	45.30	2,105,085
20 Sep 18	46.00000 +0.70	46.50	45.00	46.00	312,960
19 Sep 18	45.30000 +3.80	45.30	42.78	44.00	797,286
18 Sep 18	41.50000 -2.50	45.47	41.20	44.90	499,196
17 Sep 18	44.00000 -0.50	45.80	43.00	45.70	164,151
14 Sep 18	44.50000 +0.40	47.10	44.04	47.10	63,433
13 Sep 18	44.10000 -1.90	47.70	44.00	46.50	144,443
12 Sep 18	46.00000 -1.90	46.90	45.50	46.00	87,343
11 Sep 18	47.90000 +2.90	47.90	45.40	46.50	102,732
10 Sep 18	45.00000 -0.90	47.40	45.00	46.90	179,502
07 Sep 18	45.90000 -0.10	45.90	44.00	45.40	128,514
06 Sep 18	46.00000 +1.10	46.00	45.15	45.90	136,744
05 Sep 18	44.90000 -0.10	46.00	44.10	45.90	316,149
04 Sep 18	45.00000 +0.05	45.00	40.46	42.00	307,667
03 Sep 18	44.95000 -0.25	46.90	43.32	46.00	24,955
31 Aug 18	45.20000 +0.70	45.30	43.78	43.80	225,110
30 Aug 18	44.50000 +1.50	44.50	42.10	42.10	60,477
29 Aug 18	43.00000 +0.50	44.14	42.39	43.50	45,074
28 Aug 18	42.50000 +0.00	44.08	41.40	42.50	55,832
24 Aug 18	42.50000 +1.70	42.50	40.83	42.50	871,086
23 Aug 18	40.80000 -0.70	41.50	40.00	41.50	661,918
22 Aug 18	41.50000 +0.80	42.00	40.60	41.00	653,931
21 Aug 18	40.70000 -1.30	41.00	39.80	39.80	70,410
20 Aug 18	42.00000 +1.70	42.00	40.00	41.70	2,816
17 Aug 18	40.30000 +0.30	41.00	40.00	41.00	36,367
16 Aug 18	40.00000 +0.05	41.51	38.00	41.00	242,006
15 Aug 18	39.95000 -2.35	43.25	38.62	42.00	68,041
14 Aug 18	42.30000 +0.70	44.00	41.00	44.00	40,105
13 Aug 18	41.60000 -0.75	42.10	41.10	42.10	30,779
10 Aug 18	42.35000 +1.00	42.95	42.04	42.10	2,516
09 Aug 18	41.35000 -1.20	42.14	41.00	42.10	24,903
08 Aug 18	42.55000 -0.15	43.42	41.61	42.40	89,031
07 Aug 18	42.70000 -0.30	44.90	42.70	43.90	190,929
06 Aug 18	43.00000 +0.00	44.22	43.00	43.50	22,638
03 Aug 18	43.00000 +0.00	45.00	42.88	45.00	69,028
02 Aug 18	43.00000 -0.05	44.00	43.00	43.00	80,057
01 Aug 18	43.05000 +2.65	43.05	41.00	41.00	310,272
31 Jul 18	40.40000 -1.85	41.10	40.40	41.10	5,035
30 Jul 18	42.25000 +0.95	42.25	41.00	41.00	11,282
27 Jul 18	41.30000 +1.30	42.35	40.24	42.35	21,389
26 Jul 18	40.00000 -0.90	41.67	40.00	40.20	78,757
25 Jul 18	40.90000 -1.80	43.20	40.83	41.80	283,166
24 Jul 18	42.70000 +1.10	42.70	41.40	41.50	27,153
23 Jul 18	41.60000 -0.60	41.80	41.60	41.80	8,500
20 Jul 18	42.20000 +0.20	43.05	42.00	42.00	85,995
19 Jul 18	42.00000 -0.40	42.40	41.70	42.00	56,009
18 Jul 18	42.40000 +0.75	42.50	41.63	42.50	343,628
17 Jul 18	41.65000 -0.95	43.00	41.30	42.60	144,118
16 Jul 18	42.60000 -0.65	43.20	42.05	43.20	349,338
13 Jul 18	43.25000 +0.30	43.43	42.10	42.10	97,627
12 Jul 18	42.95000 +0.95	43.25	42.95	43.25	278
11 Jul 18	42.00000 +0.20	42.21	42.00	42.10	119,905
10 Jul 18	41.80000 +0.60	43.90	41.30	41.30	141,869
09 Jul 18	41.20000 -1.10	43.29	41.20	42.90	94,045
06 Jul 18	42.30000 -0.65	43.00	41.67	41.80	23,127
05 Jul 18	42.95000 -1.05	43.90	42.24	43.10	11,663
04 Jul 18	44.00000 +2.00	44.00	42.00	42.00	6,287
03 Jul 18	42.00000 -0.30	42.73	41.10	42.30	311,674
02 Jul 18	42.30000 +0.70	43.33	42.30	43.17	9,392
29 Jun 18	41.60000 -1.80	43.90	41.60	42.20	165,663
28 Jun 18	43.40000 -0.10	44.40	42.40	43.90	290,013
27 Jun 18	43.50000 +2.00	44.00	42.20	43.40	284,205
26 Jun 18	41.50000 +0.90	41.54	41.05	41.50	13,767
25 Jun 18	40.60000 -0.20	43.40	40.60	43.40	154,136
22 Jun 18	40.80000 +0.80	42.80	40.80	40.80	23,827
21 Jun 18	40.00000 +0.00	42.00	40.00	41.00	84,700
20 Jun 18	40.00000 -1.40	42.45	40.00	41.90	35,966
19 Jun 18	41.40000 -0.10	42.00	40.50	41.00	45,206
18 Jun 18	41.50000 +0.70	42.10	41.10	42.00	73,024
15 Jun 18	40.80000 -1.20	42.04	40.80	42.00	19,514
14 Jun 18	42.00000 -1.00	43.90	40.10	43.90	6,056,856
13 Jun 18	43.00000 -2.10	45.98	42.00	44.10	9,657,620
12 Jun 18	45.10000 +1.70	45.10	43.90	43.90	127,879
11 Jun 18	43.40000 +1.60	43.90	40.00	42.50	22,551,852
08 Jun 18	41.80000 -2.70	45.72	39.97	44.40	443,101
07 Jun 18	44.50000 +1.40	45.05	42.10	42.10	104,743
06 Jun 18	43.10000 -1.90	45.33	40.80	45.00	295,732
05 Jun 18	45.00000 -0.30	46.46	45.00	45.30	111,678
04 Jun 18	45.30000 -1.90	47.00	45.30	46.00	27,399
01 Jun 18	47.20000 -0.30	49.00	46.40	49.00	91,881
31 May 18	47.50000 +0.30	49.12	47.50	49.00	157,453
30 May 18	47.20000 +3.00	49.09	44.20	44.30	445,353
29 May 18	44.20000 -0.80	45.00	42.46	44.40	604,989
25 May 18	45.00000 +0.50	45.00	43.60	44.50	71,828
24 May 18	44.50000 -1.50	46.70	43.50	45.60	1,041,721
23 May 18	46.00000 -1.00	48.81	45.00	47.80	178,612
22 May 18	47.00000 -3.00	49.62	44.40	49.00	662,066
21 May 18	50.00000 +2.40	52.20	47.85	49.90	519,229
18 May 18	47.60000 +1.60	51.60	45.00	45.00	1,361,947
17 May 18	46.00000 +5.20	47.00	41.55	41.90	438,829
16 May 18	40.80000 +0.00	40.80	39.00	39.00	404,199
15 May 18	40.80000 +1.95	40.80	38.14	40.00	14,670
14 May 18	38.85000 -0.85	40.41	38.00	39.70	4,177,392
11 May 18	39.70000 -1.20	41.64	39.55	39.80	6,311,806
10 May 18	40.90000 +1.10	41.52	39.93	40.10	3,701,213
09 May 18	39.80000 -0.30	44.00	39.80	41.90	281,824
08 May 18	40.10000 +1.10	41.90	38.00	39.90	677,599
04 May 18	39.00000 +1.10	39.40	38.00	38.50	170,660
03 May 18	37.90000 +0.80	39.67	37.50	38.00	580,270
02 May 18	37.10000 -0.90	40.59	37.10	38.50	697,487
01 May 18	38.00000 +3.00	39.90	35.20	36.40	534,449
30 Apr 18	35.00000 -0.45	35.80	35.00	35.40	2,430,912
27 Apr 18	35.45000 -0.35	35.80	35.20	35.80	30,326
26 Apr 18	35.80000 +1.00	35.80	34.94	35.80	23,105
25 Apr 18	34.80000 +0.60	35.60	34.51	35.60	105,555
24 Apr 18	34.20000 +0.00	34.50	34.20	34.20	640,499
23 Apr 18	34.20000 +1.65	35.00	33.00	33.00	2,162,810
20 Apr 18	32.55000 -1.00	34.00	30.00	32.60	1,914,452
19 Apr 18	33.55000 -0.20	34.00	33.00	34.00	13,573,103
18 Apr 18	33.75000 -0.25	34.00	33.50	34.00	249,091
17 Apr 18	34.00000 +0.00	34.90	33.00	34.10	557,911
16 Apr 18	34.00000 -0.50	35.00	33.59	34.00	123,578
13 Apr 18	34.50000 -0.05	35.00	33.34	34.50	47,255
12 Apr 18	34.55000 +0.00	34.88	34.00	34.00	906,827
11 Apr 18	34.55000 +0.00	36.54	34.00	35.00	2,547,287
10 Apr 18	34.55000 +0.00	35.00	34.17	34.30	102,553
09 Apr 18	34.55000 +0.30	36.04	34.13	34.55	13,411
06 Apr 18	34.25000 +0.25	36.95	34.00	35.00	936,626
05 Apr 18	34.00000 -1.60	37.00	34.00	35.60	102,047
04 Apr 18	35.60000 -0.40	38.00	35.48	36.00	82,472
03 Apr 18	36.00000 +1.00	38.00	35.16	37.90	382,076
29 Mar 18	35.00000 -2.00	36.80	35.00	36.80	142,584
28 Mar 18	37.00000 -0.50	38.00	35.00	38.00	36,276
27 Mar 18	37.50000 +0.50	38.00	35.10	35.10	694,275
26 Mar 18	37.00000 -0.30	38.46	36.00	38.00	254,643
23 Mar 18	37.30000 -0.70	38.00	35.00	36.00	68,763
22 Mar 18	38.00000 +1.30	38.00	37.98	38.00	279,539
21 Mar 18	36.70000 -1.15	39.59	36.02	37.90	41,503
20 Mar 18	37.85000 +1.15	38.00	37.13	37.70	33,216
19 Mar 18	36.70000 -0.20	38.00	36.70	38.00	1,102,331
16 Mar 18	36.90000 -0.10	38.00	36.90	38.00	33,429
15 Mar 18	37.00000 +0.00	38.00	37.00	38.00	175,703
14 Mar 18	37.00000 -1.00	38.00	37.00	37.00	363,720
13 Mar 18	38.00000 -1.35	39.41	37.00	38.00	72,295
12 Mar 18	39.35000 -0.65	40.00	38.86	40.00	22,597
09 Mar 18	40.00000 -1.90	41.50	38.70	40.10	207,808
08 Mar 18	41.90000 +0.90	41.90	39.74	40.00	94,307
07 Mar 18	41.00000 -1.30	42.30	40.00	42.30	223,501
06 Mar 18	42.30000 +0.30	42.30	42.00	42.30	16,871
05 Mar 18	42.00000 -0.70	42.70	42.00	42.70	362,641
02 Mar 18	42.70000 -2.15	45.88	42.70	42.70	822
01 Mar 18	44.85000 +2.15	45.88	42.70	42.70	9,289
28 Feb 18	42.70000 -1.15	42.70	42.70	42.70	327
27 Feb 18	43.85000 +0.05	43.85	43.28	43.85	23,205
26 Feb 18	43.80000 -0.60	45.70	43.80	43.80	2,220
23 Feb 18	44.40000 +0.10	45.78	43.00	43.00	35,623
22 Feb 18	44.30000 +0.40	45.50	44.30	44.30	83
21 Feb 18	43.90000 +1.20	45.00	43.90	45.00	3,306
20 Feb 18	42.70000 -1.00	45.50	42.70	43.20	102,642
19 Feb 18	43.70000 -0.30	46.90	42.99	43.20	58,216
16 Feb 18	44.00000 -0.50	45.00	44.00	45.00	38,715
15 Feb 18	44.50000 +0.90	46.60	44.06	46.60	69,986
14 Feb 18	43.60000 -1.80	44.00	42.95	44.00	70,667
13 Feb 18	45.40000 -0.10	45.40	44.00	44.00	92,089
12 Feb 18	45.50000 +0.00	46.90	44.00	44.00	3,200
09 Feb 18	45.50000 +0.00	47.00	43.00	44.00	166,192
08 Feb 18	45.50000 +0.50	46.80	44.35	45.00	20,297
07 Feb 18	45.00000 +1.50	45.00	43.89	45.00	2,585
06 Feb 18	43.50000 -2.50	45.90	42.34	43.00	174,578
05 Feb 18	46.00000 -0.25	47.00	45.00	47.00	62,729
02 Feb 18	46.25000 -0.50	47.00	45.50	47.00	63,213
01 Feb 18	46.75000 -1.25	47.02	46.55	47.00	186,762
31 Jan 18	48.00000 +2.00	48.00	45.90	45.90	33,689
30 Jan 18	46.00000 -2.50	47.60	46.00	47.00	31,726
29 Jan 18	48.50000 +0.95	49.00	47.50	47.50	10,421
26 Jan 18	47.55000 -1.45	48.00	46.84	48.00	104,329
25 Jan 18	49.00000 +2.10	49.00	47.02	48.00	39,919
24 Jan 18	46.90000 -1.30	47.83	45.77	47.50	179,315
23 Jan 18	48.20000 +0.25	50.00	46.98	48.90	279,321
22 Jan 18	47.95000 -0.05	49.00	47.00	49.00	89,820
19 Jan 18	48.00000 +0.40	49.00	47.00	48.00	46,702
18 Jan 18	47.60000 +0.10	48.00	47.00	47.00	133,368
17 Jan 18	47.50000 -1.50	49.50	47.50	49.00	183,504
16 Jan 18	49.00000 +0.00	50.20	47.95	50.20	317,316
15 Jan 18	49.00000 +1.00	50.20	47.63	50.00	657,857
12 Jan 18	48.00000 +3.20	50.00	44.60	45.00	3,022,174
11 Jan 18	44.80000 -0.10	45.00	44.40	44.90	764,054
10 Jan 18	44.90000 +0.15	45.95	44.56	45.00	1,013,405
09 Jan 18	44.75000 -0.25	44.94	44.56	44.75	32,536
08 Jan 18	45.00000 +0.00	45.05	44.00	45.00	631,597
05 Jan 18	45.00000 +0.00	45.00	44.30	45.00	248,576
04 Jan 18	45.00000 -1.00	46.08	44.88	45.20	282,240
03 Jan 18	46.00000 +0.90	46.00	45.25	46.00	5,884
02 Jan 18	45.10000 +0.10	46.90	44.20	44.20	204,449
29 Dec 17	45.00000 -1.75	45.00	44.50	45.00	573,254
28 Dec 17	46.75000 +2.50	47.00	43.50	43.50	122,298
27 Dec 17	44.25000 +0.25	45.00	44.25	45.00	20,094
22 Dec 17	44.00000 -1.00	44.50	43.50	44.50	99,196
21 Dec 17	45.00000 -1.13	46.00	44.00	45.00	359,954
20 Dec 17	46.12500 +0.63	46.13	44.75	45.25	208,951
19 Dec 17	45.50000 -0.88	46.25	45.50	45.75	934,870
18 Dec 17	46.37500 -0.63	47.00	45.25	47.00	41,961
15 Dec 17	47.00000 +0.00	47.00	46.75	46.75	15,867
14 Dec 17	47.00000 -1.75	48.00	43.25	48.00	154,074
13 Dec 17	48.75000 -0.25	49.00	48.00	49.00	12,526
12 Dec 17	49.00000 +0.50	49.00	48.00	48.50	66,445
11 Dec 17	48.50000 -0.25	49.00	48.50	48.75	33,952
08 Dec 17	48.75000 -3.25	51.00	48.75	51.00	167,926
07 Dec 17	52.00000 +1.75	52.00	49.00	50.25	21,370
06 Dec 17	50.25000 -0.38	50.75	48.50	50.75	25,146
05 Dec 17	50.62500 +1.63	50.63	49.25	49.25	1,237
04 Dec 17	49.00000 -0.75	49.00	48.00	49.00	53,336
01 Dec 17	49.75000 -1.50	49.75	49.00	49.00	54,465
30 Nov 17	51.25000 +0.63	51.25	49.00	50.00	23,313
29 Nov 17	50.62500 -0.50	51.34	50.00	50.00	19,002
28 Nov 17	51.12500 -0.88	51.75	50.50	50.50	13,616
27 Nov 17	52.00000 +0.00	52.00	51.00	51.00	104,003
24 Nov 17	52.00000 +1.25	52.00	51.00	52.00	162,181
23 Nov 17	50.75000 +0.00	52.00	50.50	50.50	127,764
22 Nov 17	50.75000 -1.25	51.88	50.50	50.50	82,585
21 Nov 17	52.00000 -1.50	54.01	50.00	52.00	408,131
20 Nov 17	53.50000 +1.00	53.50	51.80	52.00	57,181
17 Nov 17	52.50000 -0.63	52.50	51.80	51.80	35,576
16 Nov 17	53.12500 +0.88	53.13	52.00	52.00	841
15 Nov 17	52.25000 +1.25	52.35	51.50	51.50	66,257
14 Nov 17	51.00000 -2.00	54.53	50.50	50.50	23,557
13 Nov 17	53.00000 +2.00	54.04	52.00	53.50	47,617
10 Nov 17	51.00000 -1.00	54.26	51.00	51.00	419,523
09 Nov 17	52.00000 -1.00	53.00	52.00	53.00	25,260
08 Nov 17	53.00000 +1.00	54.00	51.69	52.50	109,535
07 Nov 17	52.00000 +2.00	53.00	49.75	50.00	689,461
06 Nov 17	50.00000 +0.50	50.63	49.50	49.50	209,172
03 Nov 17	49.50000 +0.50	50.25	48.00	48.00	11,326
02 Nov 17	49.00000 -2.75	52.00	48.00	50.50	151,692
01 Nov 17	51.75000 -2.00	52.00	50.50	50.50	78,842
31 Oct 17	53.75000 +1.75	53.75	51.65	52.00	222,375
30 Oct 17	52.00000 -1.00	54.00	51.00	51.00	45,261
27 Oct 17	53.00000 +1.00	53.00	52.09	52.25	13,782
26 Oct 17	52.00000 +0.25	53.00	51.28	52.00	26,558
25 Oct 17	51.75000 +0.75	51.75	50.50	51.00	95,346
24 Oct 17	51.00000 -2.00	54.13	51.00	53.00	96,364
23 Oct 17	53.00000 +3.00	54.51	50.25	50.25	1,851,254
20 Oct 17	50.00000 +0.75	50.50	50.00	50.00	213,118
19 Oct 17	49.25000 +0.25	50.00	49.00	49.00	223,896
18 Oct 17	49.00000 +1.50	49.50	47.50	47.75	68,930
17 Oct 17	47.50000 -0.50	48.00	47.00	48.00	256,993
16 Oct 17	48.00000 +2.00	48.00	46.00	46.00	83,141
13 Oct 17	46.00000 +0.50	47.34	45.50	45.50	93,673
12 Oct 17	45.50000 -0.75	45.88	45.50	45.50	81,073
11 Oct 17	46.25000 -0.75	46.42	46.25	46.42	650
10 Oct 17	47.00000 -0.75	47.50	46.50	47.50	23,011
09 Oct 17	47.75000 -0.25	47.75	46.50	46.50	15,643
06 Oct 17	48.00000 +0.00	48.13	48.00	48.00	43,987
05 Oct 17	48.00000 +0.00	48.67	48.00	48.00	20,578
04 Oct 17	48.00000 +0.00	48.50	48.00	48.00	4,232
03 Oct 17	48.00000 -0.75	48.75	48.00	48.00	3,867
02 Oct 17	48.75000 +0.75	48.75	47.83	48.00	125,311
29 Sep 17	48.00000 +1.25	48.50	46.78	47.00	145,788
28 Sep 17	46.75000 -0.25	48.00	46.50	48.00	10,053
27 Sep 17	47.00000 +0.50	48.00	46.50	48.00	12,749
26 Sep 17	46.50000 -0.50	47.50	46.38	47.00	153,608
25 Sep 17	47.00000 +1.50	47.00	45.19	46.00	93,991
22 Sep 17	45.50000 +0.50	47.00	45.34	47.00	173,898
21 Sep 17	45.00000 -1.00	47.00	44.00	44.00	9,742
20 Sep 17	46.00000 +0.50	47.00	44.76	46.00	118,761
19 Sep 17	45.50000 -0.50	46.50	44.38	45.50	178,873
18 Sep 17	46.00000 +0.00	46.00	45.00	45.75	68,804
15 Sep 17	46.00000 +0.75	46.01	44.90	46.00	219,168
14 Sep 17	45.25000 +0.25	45.75	44.00	44.00	252,670
13 Sep 17	45.00000 +0.00	46.00	44.00	45.00	18,124
12 Sep 17	45.00000 +0.25	45.00	44.00	44.00	31,763
11 Sep 17	44.75000 -1.25	45.45	44.30	45.00	72,421
08 Sep 17	46.00000 +0.50	46.00	45.00	45.00	10,883
07 Sep 17	45.50000 -0.25	46.00	45.02	46.00	11,495
06 Sep 17	45.75000 -1.75	47.30	45.25	47.00	47,557
05 Sep 17	47.50000 +1.50	47.75	45.46	47.00	137,966
04 Sep 17	46.00000 +2.00	46.00	44.00	44.00	62,966
01 Sep 17	44.00000 -1.00	46.00	44.00	44.00	115,406
31 Aug 17	45.00000 +0.00	45.00	44.00	45.00	119,888
30 Aug 17	45.00000 -0.50	45.50	45.00	45.00	42,040
29 Aug 17	45.50000 +0.50	45.50	43.50	43.50	14,584
25 Aug 17	45.00000 -0.50	45.00	44.00	44.00	18,241
24 Aug 17	45.50000 -0.50	45.60	45.10	45.50	18,067
23 Aug 17	46.00000 -1.00	46.00	45.00	46.00	174,962
22 Aug 17	47.00000 +1.50	47.00	45.06	46.00	63,349
21 Aug 17	45.50000 +0.50	45.50	44.90	45.00	18,052
18 Aug 17	45.00000 +0.50	45.00	44.00	44.00	61,720
17 Aug 17	44.50000 -0.75	45.00	43.50	44.00	113,262
16 Aug 17	45.25000 -0.25	45.25	44.00	45.25	33,119
15 Aug 17	45.50000 -0.25	45.98	45.00	45.00	22,146
14 Aug 17	45.75000 +0.50	46.00	44.00	44.00	91,350
11 Aug 17	45.25000 +2.25	46.00	42.00	42.00	358,901
10 Aug 17	43.00000 +0.25	43.50	41.50	42.00	246,258
09 Aug 17	42.75000 +2.50	42.75	40.50	40.50	462,953
08 Aug 17	40.25000 +0.25	40.65	40.00	40.00	209,079
07 Aug 17	40.00000 +0.00	43.00	40.00	41.00	387,089
04 Aug 17	40.00000 +1.00	41.00	38.00	38.00	1,116,729
03 Aug 17	39.00000 -1.00	40.61	38.11	39.50	2,795,824
02 Aug 17	40.00000 -21.00	62.00	40.00	61.00	3,482,209
01 Aug 17	61.00000 -0.75	62.00	60.44	62.00	32,278
31 Jul 17	61.75000 +0.75	62.00	60.00	62.00	133,497
28 Jul 17	61.00000 +1.00	62.00	60.00	61.00	28,450
27 Jul 17	60.00000 +1.00	61.70	58.50	59.25	321,085
26 Jul 17	59.00000 +1.25	59.25	57.13	57.75	48,769
25 Jul 17	57.75000 -0.50	57.75	56.50	57.00	170,278
24 Jul 17	58.25000 +2.50	58.25	53.00	54.00	178,348
21 Jul 17	55.75000 -0.50	55.98	54.75	55.00	57,513
20 Jul 17	56.25000 -0.25	56.25	54.06	55.00	76,249
19 Jul 17	56.50000 -0.25	57.00	53.50	55.00	63,295
18 Jul 17	56.75000 +1.00	56.75	55.00	55.25	270,416
17 Jul 17	55.75000 +0.00	56.25	53.25	55.00	195,167
14 Jul 17	55.75000 +0.00	56.25	55.00	55.25	171,955
13 Jul 17	55.75000 +0.25	57.00	54.00	57.00	237,746
12 Jul 17	55.50000 +1.25	55.99	53.00	53.00	8,728
11 Jul 17	54.25000 +0.75	55.00	54.00	55.00	18,638
10 Jul 17	53.50000 -0.50	55.00	53.25	55.00	119,409
07 Jul 17	54.00000 -1.00	56.19	54.00	54.50	67,879
06 Jul 17	55.00000 -0.50	55.00	54.00	55.00	71,814
05 Jul 17	55.50000 -1.25	56.00	53.75	56.00	69,089
04 Jul 17	56.75000 +1.75	56.75	54.88	56.00	59,066
03 Jul 17	55.00000 +0.00	56.75	54.25	56.50	171,570
30 Jun 17	55.00000 +0.25	56.22	54.00	55.00	68,057
29 Jun 17	54.75000 +0.75	54.75	53.25	54.00	1,003,363
28 Jun 17	54.00000 -1.00	54.70	53.30	54.00	103,391
27 Jun 17	55.00000 +1.00	55.00	54.00	54.00	91,549
26 Jun 17	54.00000 +0.00	55.00	54.00	55.00	48,108
23 Jun 17	54.00000 -0.25	55.00	53.97	54.00	238,163
22 Jun 17	54.25000 -1.75	57.48	54.25	56.00	59,012
21 Jun 17	56.00000 +1.00	57.75	54.25	56.25	220,446
20 Jun 17	55.00000 +1.00	56.74	54.34	55.50	278,902
19 Jun 17	54.00000 -2.50	59.00	54.00	57.25	214,580
16 Jun 17	56.50000 -5.50	60.75	56.50	59.25	640,202
15 Jun 17	62.00000 +2.25	62.00	58.27	59.75	223,711
14 Jun 17	59.75000 -0.50	62.00	59.00	62.00	67,775
13 Jun 17	60.25000 -2.50	63.00	59.00	63.00	212,974
12 Jun 17	62.75000 -1.25	66.00	62.23	66.00	93,433
09 Jun 17	64.00000 +1.00	65.25	62.23	62.50	23,725
08 Jun 17	63.00000 +0.00	66.00	62.22	65.00	14,966
07 Jun 17	63.00000 +1.50	64.25	61.69	63.50	20,913
06 Jun 17	61.50000 -1.50	65.00	61.00	65.00	92,600
05 Jun 17	63.00000 +0.00	63.00	61.00	62.50	564,493
02 Jun 17	63.00000 -2.50	65.25	62.56	65.25	172,184
01 Jun 17	65.50000 -0.25	67.50	65.00	65.25	63,147
31 May 17	65.75000 -2.38	69.00	64.96	67.25	130,784
30 May 17	68.12500 -0.63	69.25	67.00	67.00	139,348
26 May 17	68.75000 +1.50	69.75	67.25	69.75	22,598
25 May 17	67.25000 -2.50	69.75	67.25	69.75	470,505
24 May 17	69.75000 +1.00	70.00	68.47	69.00	603,667
23 May 17	68.75000 -0.25	69.00	67.50	69.00	123,038
22 May 17	69.00000 +2.50	69.00	65.25	68.00	127,390
19 May 17	66.50000 +2.50	67.04	64.00	64.00	285,971
18 May 17	64.00000 -4.00	66.25	63.00	64.75	50,794,052
17 May 17	68.00000 +0.00	69.30	67.52	68.00	629,911
16 May 17	68.00000 -0.50	69.00	68.00	69.00	20,234
15 May 17	68.50000 -0.50	70.00	68.39	70.00	41,276
12 May 17	69.00000 +0.75	69.75	68.75	69.75	34,791
11 May 17	68.25000 -1.50	69.75	68.00	69.75	70,484
10 May 17	69.75000 +1.00	70.00	69.00	69.00	49,503
09 May 17	68.75000 +0.00	69.25	68.00	68.00	107,421
08 May 17	68.75000 -0.75	69.46	68.00	69.00	98,451
05 May 17	69.50000 +1.50	69.50	68.00	68.00	56,368
04 May 17	68.00000 -2.00	71.50	68.00	69.75	113,398
03 May 17	70.00000 -2.25	71.36	69.43	71.25	339,605
02 May 17	72.25000 +0.63	72.25	71.25	72.25	26,227
28 Apr 17	71.62500 +0.63	71.93	71.34	71.34	8,890
27 Apr 17	71.00000 -0.63	72.25	71.00	72.00	32,984
26 Apr 17	71.62500 -0.38	71.76	71.25	71.25	2,890
25 Apr 17	72.00000 -0.50	72.01	71.20	72.00	38,742
24 Apr 17	72.50000 +0.88	72.50	71.84	72.25	70,141
21 Apr 17	71.62500 -1.13	72.59	71.18	72.25	84,811
20 Apr 17	72.75000 -1.25	73.54	72.02	72.25	44,280
19 Apr 17	74.00000 +0.00	74.00	73.00	73.00	36,087
18 Apr 17	74.00000 -0.25	74.25	72.50	74.25	74,253
13 Apr 17	74.25000 -0.75	75.25	73.25	75.00	144,519
12 Apr 17	75.00000 +0.00	75.00	73.00	75.00	171,855
11 Apr 17	75.00000 +1.00	75.00	72.64	74.00	190,665
10 Apr 17	74.00000 +2.50	74.34	71.13	72.00	625,022
07 Apr 17	71.50000 -0.25	72.00	71.44	71.75	21,342
06 Apr 17	71.75000 +1.25	73.00	70.25	70.50	281,151
05 Apr 17	70.50000 +0.25	70.50	69.78	70.50	74,850
04 Apr 17	70.25000 -0.50	71.00	69.64	71.00	69,935
03 Apr 17	70.75000 +0.75	71.21	69.40	71.00	39,997
31 Mar 17	70.00000 +1.50	70.75	69.10	70.00	551,875
30 Mar 17	68.50000 -1.00	69.50	68.50	69.25	117,593
29 Mar 17	69.50000 -0.25	69.50	68.71	69.50	66,863
28 Mar 17	69.75000 +0.75	70.25	68.16	69.00	771,704
27 Mar 17	69.00000 -0.50	69.25	68.64	69.00	65,930
24 Mar 17	69.50000 +1.00	69.50	68.50	68.50	55,946
23 Mar 17	68.50000 +0.00	70.00	68.50	69.00	255,096
22 Mar 17	68.50000 -1.25	69.80	68.50	69.25	269,110
21 Mar 17	69.75000 +0.63	70.00	68.79	69.25	59,478
20 Mar 17	69.12500 +0.63	70.00	68.35	69.50	715,187
17 Mar 17	68.50000 -0.50	70.75	68.49	70.75	455,831
16 Mar 17	69.00000 -1.00	69.63	68.75	69.00	216,519
15 Mar 17	70.00000 +0.00	70.00	68.91	69.50	19,322
14 Mar 17	70.00000 +0.50	70.00	68.87	70.00	120,735
13 Mar 17	69.50000 +0.75	70.00	68.75	69.75	98,995
10 Mar 17	68.75000 +0.00	68.88	68.00	68.50	312,094
09 Mar 17	68.75000 -3.00	71.00	68.00	70.50	351,240
08 Mar 17	71.75000 +0.00	72.79	70.50	71.50	198,477
07 Mar 17	71.75000 +1.25	71.75	71.00	71.00	63,145
06 Mar 17	70.50000 -2.50	70.50	70.50	70.50	295,555
03 Mar 17	73.00000 +5.50	75.95	67.06	68.00	534,972
02 Mar 17	67.50000 +0.50	67.84	66.44	67.25	885,116
01 Mar 17	67.00000 +2.00	67.00	65.33	65.75	56,007
28 Feb 17	65.00000 +0.00	65.25	65.00	65.00	289,634
27 Feb 17	65.00000 -0.75	66.61	65.00	66.00	110,662
24 Feb 17	65.75000 -0.25	67.83	65.74	66.75	734,615
23 Feb 17	66.00000 +0.38	67.00	66.00	66.00	104,872
22 Feb 17	65.62500 -2.38	67.82	65.00	67.75	148,255
21 Feb 17	68.00000 +1.25	68.00	66.00	67.00	211,673
20 Feb 17	66.75000 +0.63	67.75	65.50	65.50	107,966
17 Feb 17	66.12500 -0.88	66.45	65.44	66.00	73,456
16 Feb 17	67.00000 +0.00	67.75	66.00	66.00	24,596
15 Feb 17	67.00000 +0.00	67.25	65.00	65.50	296,101
14 Feb 17	67.00000 +0.00	68.09	66.89	67.00	65,378
13 Feb 17	67.00000 +1.00	67.51	65.51	67.00	31,172
10 Feb 17	66.00000 +0.38	66.25	65.06	65.25	317,434
09 Feb 17	65.62500 -2.63	67.81	65.44	66.50	148,484
08 Feb 17	68.25000 +0.25	68.43	66.15	67.75	33,255
07 Feb 17	68.00000 +2.00	68.27	66.75	68.00	185,524
06 Feb 17	66.00000 -2.00	68.00	65.25	68.00	151,569
03 Feb 17	68.00000 -0.25	68.18	66.35	67.50	63,372
02 Feb 17	68.25000 +0.25	68.75	67.75	68.75	80,963
01 Feb 17	68.00000 +0.25	69.11	67.50	68.75	110,272
31 Jan 17	67.75000 +1.00	69.75	64.00	64.00	520,928
30 Jan 17	66.75000 -0.25	67.00	65.68	66.50	98,108
27 Jan 17	67.00000 +1.50	67.00	62.57	65.00	62,909
26 Jan 17	65.50000 +0.00	66.00	64.66	66.00	139,035
25 Jan 17	65.50000 -0.50	66.00	65.00	65.25	222,670
24 Jan 17	66.00000 +0.00	66.00	66.00	66.00	80,875
23 Jan 17	66.00000 +1.25	66.00	63.50	64.00	799,561
20 Jan 17	64.75000 +0.25	65.00	64.25	64.25	135,344
19 Jan 17	64.50000 +0.50	64.50	64.00	64.00	426,449
18 Jan 17	64.00000 +1.75	64.81	63.00	63.50	401,953
17 Jan 17	62.25000 -4.00	65.80	62.25	65.50	398,449
16 Jan 17	66.25000 -2.25	68.50	65.36	67.50	249,867
13 Jan 17	68.50000 -0.50	69.00	66.13	69.00	842,048
12 Jan 17	69.00000 +0.25	69.00	67.56	67.75	167,613
11 Jan 17	68.75000 +0.75	69.50	62.89	68.00	297,102
10 Jan 17	68.00000 -2.00	69.25	65.60	68.50	1,358,220
09 Jan 17	70.00000 +4.00	71.00	66.58	68.00	1,051,349
06 Jan 17	66.00000 +5.00	67.00	59.75	61.50	1,518,889
05 Jan 17	61.00000 +3.00	61.50	57.44	58.25	1,363,131
04 Jan 17	58.00000 +0.50	58.25	55.90	57.50	1,167,069
03 Jan 17	57.50000 +8.50	57.50	50.02	50.75	1,993,153
30 Dec 16	49.00000 -1.50	50.75	48.63	50.75	25,433
29 Dec 16	50.50000 +1.75	51.00	48.50	49.00	219,441
28 Dec 16	48.75000 -0.50	49.00	48.50	49.00	603,123
23 Dec 16	49.25000 +0.25	49.25	48.69	49.00	80,250
22 Dec 16	49.00000 +0.50	49.06	48.49	48.75	322,431
21 Dec 16	48.50000 -1.13	49.25	48.00	49.25	213,730
20 Dec 16	49.62500 -0.38	52.00	47.84	50.00	414,409
19 Dec 16	50.00000 +2.00	50.00	48.47	49.75	117,616
16 Dec 16	48.00000 -1.00	49.21	48.00	49.00	58,217
15 Dec 16	49.00000 +0.00	49.00	47.56	49.00	323,597
14 Dec 16	49.00000 +0.00	49.00	48.50	49.00	162,857
13 Dec 16	49.00000 +0.25	49.00	47.00	48.00	109,244
09 Dec 16	48.75000 -0.25	49.25	48.25	49.25	169,511
08 Dec 16	49.00000 +0.38	49.25	48.25	49.25	29,131
07 Dec 16	48.62500 -0.63	49.00	47.00	48.00	84,755
06 Dec 16	49.25000 +0.25	49.25	48.25	49.00	68,518
05 Dec 16	49.00000 +0.63	50.00	48.44	49.75	147,961
02 Dec 16	48.37500 -0.38	49.00	48.26	49.00	30,650
01 Dec 16	48.75000 -0.25	49.63	47.78	49.00	306,862
30 Nov 16	49.00000 +0.50	50.00	47.52	49.00	121,147
29 Nov 16	48.50000 +1.25	48.50	46.56	47.25	82,848
28 Nov 16	47.25000 -0.25	48.61	46.50	48.61	18,062
25 Nov 16	47.50000 -0.25	48.94	47.33	48.25	46,069
24 Nov 16	47.75000 +0.13	48.00	47.26	48.00	47,618
23 Nov 16	47.62500 +1.38	49.17	46.86	47.50	143,920
22 Nov 16	46.25000 +1.00	47.50	45.89	46.00	108,309
21 Nov 16	45.25000 +0.75	46.00	43.18	46.00	887,267
18 Nov 16	44.50000 +0.13	46.00	43.00	44.25	62,083
17 Nov 16	44.37500 -0.25	45.25	43.70	45.25	38,362
16 Nov 16	44.62500 -1.38	45.49	43.86	44.32	96,303
15 Nov 16	46.00000 +1.25	46.00	44.03	45.75	59,989
14 Nov 16	44.75000 -1.25	46.00	43.45	46.00	218,340
11 Nov 16	46.00000 +1.00	46.00	42.43	44.75	102,276
10 Nov 16	45.00000 +0.25	45.52	44.03	44.75	59,776
09 Nov 16	44.75000 +0.25	44.75	42.50	43.68	21,156
08 Nov 16	44.50000 +2.25	44.98	43.49	44.00	147,670
07 Nov 16	42.25000 -4.25	46.75	42.25	46.50	95,523
04 Nov 16	46.50000 +1.50	47.04	45.00	47.04	55,337
03 Nov 16	45.00000 -2.00	47.55	45.00	46.00	80,325
02 Nov 16	47.00000 -1.00	49.36	47.00	48.00	133,233
01 Nov 16	48.00000 +2.75	49.94	45.30	46.00	239,276
31 Oct 16	45.25000 -3.50	48.00	45.00	48.00	149,309
28 Oct 16	48.75000 -1.00	49.42	46.88	47.75	119,883
27 Oct 16	49.75000 +5.25	50.00	44.00	45.00	728,991
26 Oct 16	44.50000 +3.25	45.00	40.95	41.00	139,179
25 Oct 16	41.25000 +2.13	41.88	39.82	40.75	76,192
24 Oct 16	39.12500 +0.13	41.38	38.50	40.50	125,084
21 Oct 16	39.00000 +0.50	41.39	39.00	41.25	46,176
20 Oct 16	38.50000 -1.00	41.13	38.50	38.50	214,805
19 Oct 16	39.50000 +0.50	40.00	38.50	38.50	374,551
18 Oct 16	39.00000 +0.75	40.44	38.50	39.00	476,673
17 Oct 16	38.25000 -0.25	41.50	38.25	41.50	396,481
14 Oct 16	38.50000 -2.25	41.35	38.17	40.50	530,425
13 Oct 16	40.75000 -3.50	44.25	40.00	44.00	257,107
12 Oct 16	44.25000 -0.50	45.27	44.00	44.25	169,925
11 Oct 16	44.75000 -0.25	45.75	43.36	44.75	363,796
10 Oct 16	45.00000 -1.00	47.10	44.00	47.00	180,887
07 Oct 16	46.00000 -1.25	47.50	45.33	47.00	229,039
06 Oct 16	47.25000 -0.75	48.61	47.00	47.00	99,674
05 Oct 16	48.00000 +0.25	49.00	48.00	48.75	374,259
04 Oct 16	47.75000 -2.00	50.00	47.75	50.00	686,703
03 Oct 16	49.75000 -0.50	50.00	49.13	49.75	1,215,752
30 Sep 16	50.25000 +0.25	50.25	48.49	50.00	546,879
29 Sep 16	50.00000 +0.00	51.00	50.00	51.00	619,316
28 Sep 16	50.00000 -1.00	50.25	49.00	50.00	492,427
27 Sep 16	51.00000 +1.00	51.00	49.25	49.75	205,325
26 Sep 16	50.00000 +0.00	50.50	48.38	49.50	516,579
23 Sep 16	50.00000 -0.25	50.45	49.25	49.75	401,848
22 Sep 16	50.25000 +0.50	50.35	49.75	50.00	215,730
21 Sep 16	49.75000 -0.25	50.50	49.50	49.75	138,002
20 Sep 16	50.00000 +0.00	50.50	49.25	50.00	133,707
19 Sep 16	50.00000 +0.00	51.31	49.00	50.00	1,579,965
16 Sep 16	50.00000 -1.75	52.57	50.00	51.00	162,629
15 Sep 16	51.75000 +1.75	52.50	49.50	49.50	300,132
14 Sep 16	50.00000 -0.25	50.85	49.75	50.25	376,936
13 Sep 16	50.25000 -2.00	52.63	49.75	51.25	181,863
12 Sep 16	52.25000 +0.00	52.27	51.25	51.75	264,183
09 Sep 16	52.25000 +1.00	53.62	50.00	50.00	423,724
08 Sep 16	51.25000 +2.25	51.75	48.50	48.50	250,121
07 Sep 16	49.00000 +1.75	49.00	47.25	47.25	266,606
06 Sep 16	47.25000 +0.00	49.00	47.00	48.75	344,874
05 Sep 16	47.25000 +0.50	49.00	47.00	49.00	255,486
02 Sep 16	46.75000 +0.50	49.00	46.25	47.00	438,961
01 Sep 16	46.25000 +0.75	47.25	45.50	47.00	458,272
31 Aug 16	45.50000 +3.00	49.00	42.88	44.50	1,695,864
30 Aug 16	42.50000 +4.00	45.00	38.53	39.00	1,696,458
26 Aug 16	38.50000 +1.75	39.00	37.00	37.00	315,158
25 Aug 16	36.75000 +0.75	37.72	35.24	35.25	1,011,801
24 Aug 16	36.00000 +0.50	36.00	35.00	35.50	160,985
23 Aug 16	35.50000 +0.50	36.36	35.25	35.50	176,904
22 Aug 16	35.00000 -0.50	35.98	35.00	35.50	129,719
19 Aug 16	35.50000 -0.25	37.00	35.00	35.50	84,402
18 Aug 16	35.75000 -1.25	37.00	35.00	37.00	119,492
17 Aug 16	37.00000 +0.50	37.00	35.00	36.50	216,888
16 Aug 16	36.50000 +0.00	38.00	34.00	37.50	450,481
15 Aug 16	36.50000 +2.25	37.03	34.75	35.50	657,135
12 Aug 16	34.25000 +1.25	35.75	33.75	34.00	927,119
11 Aug 16	33.00000 +2.00	33.00	30.25	31.00	830,536
10 Aug 16	31.00000 +0.25	33.00	30.75	31.00	1,515,181
09 Aug 16	30.75000 +0.75	31.00	30.00	31.00	1,724,431
08 Aug 16	30.00000 -1.75	31.78	30.00	31.75	493,582
05 Aug 16	31.75000 +0.50	32.16	31.25	32.00	757,872
04 Aug 16	31.25000 -0.50	32.50	31.25	32.50	150,201
03 Aug 16	31.75000 +0.50	32.30	31.25	31.25	33,810
02 Aug 16	31.25000 -1.00	32.00	30.26	32.00	209,590
01 Aug 16	32.25000 -0.25	32.38	32.00	32.00	41,096
29 Jul 16	32.50000 +0.50	32.50	32.13	32.50	139,670
28 Jul 16	32.00000 -0.50	33.00	32.00	32.50	245,781
27 Jul 16	32.50000 +0.50	32.80	32.00	32.00	103,616
26 Jul 16	32.00000 +0.00	33.50	31.38	32.00	412,057
25 Jul 16	32.00000 +1.50	34.13	30.66	31.00	1,094,577
22 Jul 16	30.50000 +0.50	30.66	29.16	30.50	3,498,901
21 Jul 16	30.00000 -2.50	32.63	29.81	32.25	972,375
20 Jul 16	32.50000 -1.00	33.50	32.50	33.50	446,567
19 Jul 16	33.50000 +0.25	34.25	32.97	34.00	169,970
18 Jul 16	33.25000 -0.13	34.00	33.13	34.00	394,171
15 Jul 16	33.37500 +0.00	34.00	33.25	34.00	152,454
14 Jul 16	33.37500 -0.13	33.75	33.00	33.75	477,433
13 Jul 16	33.50000 -0.50	34.00	33.38	34.00	243,610
12 Jul 16	34.00000 +0.00	34.00	33.44	34.00	642,768
11 Jul 16	34.00000 +0.13	34.70	33.75	34.50	815,858
08 Jul 16	33.87500 -0.63	34.25	33.34	34.00	763,921
07 Jul 16	34.50000 -0.75	37.28	33.56	37.25	834,467
06 Jul 16	35.25000 -3.25	39.00	35.25	38.75	508,330
05 Jul 16	38.50000 -8.50	44.06	38.00	43.25	1,066,507
04 Jul 16	47.00000 +0.00	47.00	46.65	47.00	30,566
01 Jul 16	47.00000 +0.00	47.44	46.00	47.00	188,982
30 Jun 16	47.00000 -0.50	47.88	45.78	46.25	163,278
29 Jun 16	47.50000 +2.25	47.50	45.19	46.00	523,995
28 Jun 16	45.25000 +0.25	46.79	45.25	45.75	484,366
27 Jun 16	45.00000 -4.50	48.75	45.00	48.50	678,071
24 Jun 16	49.50000 -5.25	53.00	46.81	52.50	1,315,059
23 Jun 16	54.75000 +0.75	54.75	53.00	54.75	176,273
22 Jun 16	54.00000 +0.50	55.00	52.75	55.00	26,285
21 Jun 16	53.50000 +0.75	53.50	52.50	53.00	28,756
20 Jun 16	52.75000 -2.50	55.00	52.00	55.00	332,186
17 Jun 16	55.25000 +4.00	55.25	51.75	51.75	214,083
16 Jun 16	51.25000 -2.25	54.75	50.88	54.50	272,575
15 Jun 16	53.50000 -2.00	56.25	53.50	56.00	137,612
14 Jun 16	55.50000 -1.50	57.50	55.50	57.00	179,953
13 Jun 16	57.00000 -1.25	59.41	56.55	58.50	202,541
10 Jun 16	58.25000 +0.25	59.15	57.56	58.00	87,883
09 Jun 16	58.00000 +1.00	59.67	56.00	56.75	540,893
08 Jun 16	57.00000 +4.50	58.00	52.25	52.25	256,918
07 Jun 16	52.50000 -0.25	56.00	52.00	56.00	228,957
06 Jun 16	52.75000 -1.75	54.56	52.25	53.50	139,641
03 Jun 16	54.50000 +0.75	55.50	53.25	53.75	44,272
02 Jun 16	53.75000 +0.25	54.00	52.00	52.00	125,152
01 Jun 16	53.50000 -0.50	54.00	52.00	52.00	61,440
31 May 16	54.00000 -1.25	60.48	50.00	55.25	857,294
27 May 16	55.25000 +5.25	58.00	48.00	50.00	571,594
26 May 16	50.00000 +3.50	52.62	46.47	47.00	654,272
25 May 16	46.50000 +2.25	47.06	43.00	44.50	703,144
24 May 16	44.25000 +0.00	45.25	44.25	44.75	223,380
23 May 16	44.25000 -0.25	46.03	44.25	45.25	346,947
20 May 16	44.50000 +0.25	46.00	44.25	45.25	307,288
19 May 16	44.25000 +0.00	44.50	44.25	44.50	365,113
18 May 16	44.25000 +0.00	46.09	44.25	44.50	1,174,963
17 May 16	44.25000 -0.50	45.50	44.25	45.00	264,574
16 May 16	44.75000 -1.25	46.81	44.25	46.50	269,212
13 May 16	46.00000 -1.25	47.88	46.00	47.50	777,748
12 May 16	47.25000 -0.25	47.75	46.81	47.00	1,558,708
11 May 16	47.50000 -0.25	48.73	46.85	48.25	582,192
10 May 16	47.75000 -1.00	50.94	47.75	49.00	768,559
09 May 16	48.75000 +0.00	49.00	48.50	48.50	433,110
06 May 16	48.75000 -0.25	49.00	48.75	48.75	957,554
05 May 16	49.00000 +0.00	49.75	48.50	49.75	736,358
04 May 16	49.00000 +0.00	51.00	48.00	49.25	1,564,052
03 May 16	49.00000 +0.00	50.45	48.50	50.00	744,185
29 Apr 16	49.00000 -1.50	50.95	49.00	50.00	367,703
28 Apr 16	50.50000 +0.25	52.00	50.00	52.00	402,713
27 Apr 16	50.25000 +0.25	51.75	50.00	51.00	141,228
26 Apr 16	50.00000 +0.00	50.99	50.00	50.50	501,911
25 Apr 16	50.00000 -0.38	53.28	50.00	50.00	325,143
22 Apr 16	50.37500 -0.63	53.31	50.00	51.25	82,508
21 Apr 16	51.00000 -1.00	52.71	50.31	52.00	431,855
20 Apr 16	52.00000 +0.00	53.00	52.00	52.00	657,455
19 Apr 16	52.00000 -1.75	55.73	52.00	52.50	613,043
18 Apr 16	53.75000 -1.75	55.50	53.00	55.00	1,220,831
15 Apr 16	55.50000 -0.75	58.00	55.50	58.00	61,400
14 Apr 16	56.25000 +0.25	56.50	55.88	56.25	218,814
13 Apr 16	56.00000 -1.63	58.00	56.00	58.00	487,782
12 Apr 16	57.62500 +0.13	58.44	57.00	57.00	563,296
11 Apr 16	57.50000 -0.50	59.68	57.50	59.00	853,743
08 Apr 16	58.00000 -2.50	59.91	58.00	59.25	154,460
07 Apr 16	60.50000 +0.00	60.55	58.82	60.50	87,130
06 Apr 16	60.50000 -0.25	60.70	58.25	60.50	839,292
05 Apr 16	60.75000 -1.25	63.80	60.50	62.25	945,301
04 Apr 16	62.00000 -3.38	65.35	62.00	65.00	143,380
01 Apr 16	65.37500 -0.38	66.00	64.05	64.25	14,771
31 Mar 16	65.75000 +0.75	65.75	64.25	65.00	34,923
30 Mar 16	65.00000 -1.50	66.45	65.00	66.25	127,639
29 Mar 16	66.50000 +0.50	68.00	65.00	65.00	90,151
24 Mar 16	66.00000 -0.50	69.74	63.50	63.50	214,525
23 Mar 16	66.50000 -4.50	71.68	64.05	69.50	795,546
22 Mar 16	71.00000 -5.75	76.22	70.25	75.00	254,941
21 Mar 16	76.75000 +0.25	80.00	70.75	77.00	845,197
18 Mar 16	76.50000 +1.50	76.50	72.88	74.00	69,594
17 Mar 16	75.00000 +2.50	75.00	72.75	73.75	118,033
16 Mar 16	72.50000 +2.75	73.00	71.00	72.00	91,004
15 Mar 16	69.75000 -2.50	72.21	68.00	72.00	247,751
14 Mar 16	72.25000 -4.50	76.50	72.25	76.00	9,707
11 Mar 16	76.75000 +3.50	76.75	74.63	76.75	14,271
10 Mar 16	73.25000 -3.50	75.50	72.50	75.00	1,174,528
09 Mar 16	76.75000 +4.00	76.75	74.63	76.75	105,983
08 Mar 16	72.75000 -0.25	74.00	72.75	73.00	395,516
07 Mar 16	73.00000 -2.00	75.52	72.50	75.00	184,171
04 Mar 16	75.00000 +2.00	75.00	74.30	75.00	100,735
03 Mar 16	73.00000 +0.00	75.00	71.50	75.00	155,276
02 Mar 16	73.00000 +0.00	74.50	73.00	73.00	82,108
01 Mar 16	73.00000 -0.75	75.25	72.00	74.25	152,440
29 Feb 16	73.75000 -1.50	79.00	73.11	79.00	82,361
26 Feb 16	75.25000 -1.00	78.37	75.25	77.50	25,291
25 Feb 16	76.25000 -0.75	78.75	76.10	78.00	42,127
24 Feb 16	77.00000 -2.25	80.25	77.00	77.00	7,968
23 Feb 16	79.25000 -1.50	80.00	79.25	79.50	184,188
22 Feb 16	80.75000 +0.75	81.44	76.50	80.00	741,308
19 Feb 16	80.00000 +4.00	80.00	78.50	80.00	12,741
18 Feb 16	76.00000 -4.00	80.00	76.00	80.00	44,676
17 Feb 16	80.00000 -2.88	82.00	78.25	82.00	394,931
16 Feb 16	82.87500 -2.13	87.00	81.25	85.00	57,954
15 Feb 16	85.00000 -0.25	88.72	85.00	86.00	14,993
12 Feb 16	85.25000 -3.50	88.75	85.25	88.00	45,712
11 Feb 16	88.75000 +0.00	89.50	86.57	89.50	30,937
10 Feb 16	88.75000 -2.25	92.00	88.25	91.00	112,875
09 Feb 16	91.00000 +0.00	93.00	91.00	93.00	43,367
08 Feb 16	91.00000 -2.00	93.25	91.00	93.00	212,176
05 Feb 16	93.00000 +0.00	95.00	93.00	93.00	255,553
04 Feb 16	93.00000 +1.50	94.56	91.75	91.75	33,243
03 Feb 16	91.50000 +1.50	92.00	89.50	89.50	141,430
02 Feb 16	90.00000 +0.50	90.00	88.50	90.00	414,211
01 Feb 16	89.50000 +3.50	90.00	86.50	86.50	68,859
29 Jan 16	86.00000 +0.00	87.25	86.00	87.00	18,733
28 Jan 16	86.00000 -0.50	88.00	86.00	88.00	88,412
27 Jan 16	86.50000 +0.00	88.37	86.50	87.00	95,598
26 Jan 16	86.50000 -1.00	87.50	85.41	87.50	206,383
25 Jan 16	87.50000 -0.50	89.00	87.50	88.50	184,167
22 Jan 16	88.00000 +0.38	88.50	87.22	88.25	67,569
21 Jan 16	87.62500 -0.38	87.63	87.50	87.50	34,014
20 Jan 16	88.00000 +0.00	88.00	87.50	88.00	110,986
19 Jan 16	88.00000 +1.00	89.75	87.00	89.75	261,089
18 Jan 16	87.00000 -3.00	90.75	87.00	90.25	150,978
15 Jan 16	90.00000 +0.00	93.51	80.35	90.00	157,633
14 Jan 16	90.00000 -1.00	92.06	90.00	90.75	41,088
13 Jan 16	91.00000 +1.00	94.25	90.73	93.00	20,845
12 Jan 16	90.00000 +0.00	95.00	90.00	94.50	186,980
11 Jan 16	90.00000 -0.25	93.78	90.00	91.00	54,679
08 Jan 16	90.25000 +0.25	92.75	90.00	92.75	213,015
07 Jan 16	90.00000 -6.25	96.64	90.00	93.50	128,699
06 Jan 16	96.25000 -2.25	99.37	96.25	98.00	32,953
05 Jan 16	98.50000 -1.50	103.75	98.50	103.75	73,694
04 Jan 16	100.00000 -1.88	100.25	99.25	100.25	232,039
31 Dec 15	101.87500 -1.88	101.88	101.88	101.88	0
30 Dec 15	103.75000 +3.75	103.75	100.00	100.00	7,114
29 Dec 15	100.00000 +0.00	104.50	100.00	100.00	19,901
24 Dec 15	100.00000 +0.00	102.00	99.00	102.00	1,008
23 Dec 15	100.00000 -1.50	102.00	98.00	98.00	18,922
22 Dec 15	101.50000 +0.00	101.50	96.84	98.00	14,635
21 Dec 15	101.50000 +1.50	101.50	98.00	98.00	13,034
18 Dec 15	100.00000 +0.00	100.00	96.00	99.00	62,396
17 Dec 15	100.00000 +2.00	101.50	100.00	100.00	26,271
16 Dec 15	98.00000 +0.00	101.25	98.00	101.25	17,686
15 Dec 15	98.00000 +0.00	100.36	97.11	100.00	78,159
14 Dec 15	98.00000 +0.00	101.25	98.00	100.00	208,770
11 Dec 15	98.00000 -2.00	101.53	98.00	100.00	102,336
10 Dec 15	100.00000 +0.00	103.50	98.38	99.25	83,162
09 Dec 15	100.00000 -2.50	105.00	100.00	105.00	27,208
08 Dec 15	102.50000 +2.50	102.50	98.00	98.00	44,261
07 Dec 15	100.00000 -1.38	102.31	100.00	100.25	10,582
04 Dec 15	101.37500 +0.88	102.75	99.63	99.75	13,332
03 Dec 15	100.50000 -1.00	102.75	99.90	102.75	37,118
02 Dec 15	101.50000 +0.75	103.66	101.50	101.75	23,553
01 Dec 15	100.75000 +1.00	102.34	98.75	102.00	379,306
30 Nov 15	99.75000 -4.25	101.50	99.40	100.50	92,293
27 Nov 15	104.00000 -1.00	104.55	99.78	102.25	45,589
26 Nov 15	105.00000 +0.75	105.25	103.00	104.00	48,451
25 Nov 15	104.25000 -0.75	105.00	104.00	105.00	42,908
24 Nov 15	105.00000 +4.50	105.13	100.75	104.00	45,277
23 Nov 15	100.50000 -6.50	108.00	100.50	101.50	199,453
20 Nov 15	107.00000 +6.50	107.00	98.85	100.00	108,416
19 Nov 15	100.50000 +1.00	102.00	100.50	102.00	9,051
18 Nov 15	99.50000 -0.50	101.42	99.50	99.50	8,837
17 Nov 15	100.00000 +5.00	100.84	96.25	97.00	602,785
16 Nov 15	95.00000 +1.25	95.50	94.00	94.00	134,841
13 Nov 15	93.75000 -0.50	96.50	93.50	95.00	93,071
12 Nov 15	94.25000 -0.75	98.00	93.50	98.00	129,947
11 Nov 15	95.00000 -15.00	110.00	93.50	110.00	613,210
10 Nov 15	110.00000 -3.00	115.44	110.00	114.25	44,520
09 Nov 15	113.00000 -1.00	116.00	113.00	114.50	67,306
06 Nov 15	114.00000 -4.00	119.75	114.00	119.75	181,824
05 Nov 15	118.00000 +0.50	118.00	115.75	118.00	15,338
04 Nov 15	117.50000 -0.25	117.50	115.56	116.00	9,810
03 Nov 15	117.75000 -0.25	118.50	117.00	117.00	6,303
02 Nov 15	118.00000 +1.50	118.00	116.06	118.00	29,077
30 Oct 15	116.50000 -1.13	118.70	116.50	116.75	33,540
29 Oct 15	117.62500 +1.13	117.63	115.83	116.50	21,509
28 Oct 15	116.50000 -1.50	117.00	115.24	117.00	4,489
27 Oct 15	118.00000 +0.00	118.00	116.00	116.50	20,015
26 Oct 15	118.00000 -5.50	122.00	115.00	122.00	76,776
23 Oct 15	123.50000 +1.50	123.50	121.63	122.00	6,202
22 Oct 15	122.00000 -1.50	122.30	120.54	122.00	47,564
21 Oct 15	123.50000 +3.75	123.50	117.78	120.00	26,907
20 Oct 15	119.75000 +3.75	119.75	117.10	117.75	95,981
19 Oct 15	116.00000 +0.25	116.00	111.93	115.00	35,576
16 Oct 15	115.75000 +0.75	117.04	115.00	115.50	27,494
15 Oct 15	115.00000 +0.25	117.75	114.70	115.00	28,607
14 Oct 15	114.75000 +1.00	115.00	113.50	115.00	33,601
13 Oct 15	113.75000 -2.50	116.00	111.00	115.00	1,101,772
12 Oct 15	116.25000 +0.25	116.75	114.75	115.00	52,304
09 Oct 15	116.00000 +5.00	116.25	112.50	116.00	20,141
08 Oct 15	111.00000 -3.00	115.00	111.00	115.00	25,142
07 Oct 15	114.00000 -2.75	118.50	113.50	118.25	65,336
06 Oct 15	116.75000 +5.75	117.29	115.75	115.75	22,163
05 Oct 15	111.00000 -0.50	115.56	111.00	113.00	89,187
02 Oct 15	111.50000 -1.00	116.00	111.25	112.25	64,370
01 Oct 15	112.50000 -2.50	117.75	112.50	115.00	14,120
30 Sep 15	115.00000 +2.50	116.75	110.00	115.00	630,060
29 Sep 15	112.50000 -1.25	115.00	112.25	113.50	39,646
28 Sep 15	113.75000 +2.75	115.00	110.25	114.00	39,571
25 Sep 15	111.00000 +1.00	113.75	111.00	111.00	36,638
24 Sep 15	110.00000 -2.00	114.25	110.00	114.25	22,083
23 Sep 15	112.00000 -1.00	113.55	112.00	113.25	18,693
22 Sep 15	113.00000 -5.00	118.75	113.00	115.00	60,777
21 Sep 15	118.00000 +3.50	118.00	118.00	118.00	6
18 Sep 15	114.50000 -2.50	116.63	114.50	114.50	743,177
17 Sep 15	117.00000 -0.25	117.31	115.80	117.00	12,298
16 Sep 15	117.25000 +0.50	118.45	115.60	117.25	90,567
15 Sep 15	116.75000 -1.25	116.75	115.94	115.94	3,000
14 Sep 15	118.00000 +0.75	118.00	116.44	118.00	1,561
11 Sep 15	117.25000 -0.25	117.50	115.63	117.50	18,755
10 Sep 15	117.50000 -0.25	118.00	117.25	118.00	14,509
09 Sep 15	117.75000 -0.25	118.00	116.06	117.50	19,168
08 Sep 15	118.00000 +2.00	118.00	114.94	116.00	203,583
07 Sep 15	116.00000 -2.00	118.00	113.07	118.00	66,030
04 Sep 15	118.00000 +3.00	118.00	115.00	115.00	717,090
03 Sep 15	115.00000 +0.00	117.61	115.00	115.00	152,168
02 Sep 15	115.00000 -3.75	118.00	115.00	115.75	101,361
01 Sep 15	118.75000 +3.50	119.00	113.50	115.00	89,887
28 Aug 15	115.25000 +3.00	117.00	110.30	111.00	108,833
27 Aug 15	112.25000 +3.25	114.56	109.75	110.00	231,462
26 Aug 15	109.00000 -1.00	110.12	108.00	108.00	37,892
25 Aug 15	110.00000 +8.25	115.75	105.56	106.50	315,694
24 Aug 15	101.75000 -16.00	115.02	100.00	115.00	1,692,942
21 Aug 15	117.75000 +0.25	119.19	116.25	116.25	36,197
20 Aug 15	117.50000 -1.50	120.41	116.25	120.00	130,847
19 Aug 15	119.00000 -3.00	122.00	119.00	122.00	21,214
18 Aug 15	122.00000 +0.50	122.00	117.00	117.00	40,963
17 Aug 15	121.50000 -1.75	122.50	119.00	122.50	26,247
14 Aug 15	123.25000 +3.25	125.00	122.50	122.50	60,739
13 Aug 15	120.00000 -5.00	123.99	120.00	120.00	21,527
12 Aug 15	125.00000 +2.50	125.00	119.75	119.75	33,634
11 Aug 15	122.50000 +1.50	125.00	121.25	121.25	140,616
10 Aug 15	121.00000 -1.00	124.74	121.00	122.00	535,213
07 Aug 15	122.00000 +1.75	123.33	119.25	122.00	34,131
06 Aug 15	120.25000 +1.00	123.80	115.50	120.00	55,423
05 Aug 15	119.25000 -0.25	124.06	119.00	120.00	78,609
04 Aug 15	119.50000 -1.38	123.60	118.00	119.75	91,370
03 Aug 15	120.87500 -3.88	124.75	120.88	124.75	84,801
31 Jul 15	124.75000 +3.25	125.00	121.75	122.25	134,850
30 Jul 15	121.50000 +3.50	121.88	117.94	118.25	578,612
29 Jul 15	118.00000 +4.00	121.50	116.40	116.75	16,335
28 Jul 15	114.00000 +1.00	117.16	114.00	115.75	25,046
27 Jul 15	113.00000 -1.75	118.31	113.00	115.25	110,589
24 Jul 15	114.75000 -7.00	124.75	114.75	121.75	83,423
23 Jul 15	121.75000 -4.25	127.50	121.75	127.50	32,310
22 Jul 15	126.00000 +0.00	129.48	125.50	125.50	24,581
21 Jul 15	126.00000 -2.50	129.99	125.75	128.50	22,100
20 Jul 15	128.50000 +0.00	133.75	126.85	130.00	90,151
17 Jul 15	128.50000 +1.25	137.25	122.50	122.50	94,682
16 Jul 15	127.25000 -1.25	129.00	126.12	128.50	37,690
15 Jul 15	128.50000 -0.50	129.50	127.90	128.50	24,309
14 Jul 15	129.00000 +0.75	129.50	125.50	125.75	43,188
13 Jul 15	128.25000 -0.50	129.57	125.81	126.00	19,017
10 Jul 15	128.75000 +5.25	129.50	123.25	124.00	63,982
09 Jul 15	123.50000 +1.50	125.00	123.00	125.00	11,932
08 Jul 15	122.00000 -4.50	126.00	119.27	125.50	161,910
07 Jul 15	126.50000 -0.50	130.03	125.45	128.00	44,068
06 Jul 15	127.00000 -3.00	139.97	127.00	130.75	162,191
03 Jul 15	130.00000 +4.00	131.94	127.00	127.00	166,483
02 Jul 15	126.00000 +2.00	127.06	121.81	124.75	42,605
01 Jul 15	124.00000 +3.00	125.51	124.00	125.00	25,739
30 Jun 15	121.00000 -4.00	126.75	120.45	126.75	73,043
29 Jun 15	125.00000 +4.00	125.46	120.65	121.00	71,037
26 Jun 15	121.00000 -3.00	126.47	121.00	125.00	16,257
25 Jun 15	124.00000 +2.00	125.50	122.00	125.50	32,045
24 Jun 15	122.00000 -3.50	124.94	121.25	121.25	6,480
23 Jun 15	125.50000 +3.50	125.50	123.25	123.25	53,808
22 Jun 15	122.00000 +6.25	125.00	121.00	125.00	18,006
19 Jun 15	115.75000 -8.00	127.00	115.75	125.00	136,555
18 Jun 15	123.75000 -1.25	124.00	121.75	124.00	53,323
17 Jun 15	125.00000 +0.50	125.00	123.00	123.00	14,653
16 Jun 15	124.50000 +1.50	127.00	123.00	127.00	80,607
15 Jun 15	123.00000 -4.00	125.00	122.75	122.75	14,614
12 Jun 15	127.00000 -0.25	128.44	125.00	126.75	93,960
11 Jun 15	127.25000 -0.75	130.00	126.45	130.00	86,484
10 Jun 15	128.00000 +0.25	129.75	127.50	127.50	0
09 Jun 15	127.75000 +1.75	129.00	120.00	120.00	0
08 Jun 15	126.00000 +2.00	126.00	116.75	116.75	0
05 Jun 15	124.00000 +1.00	124.35	116.25	116.25	115,597
04 Jun 15	123.00000 +1.25	124.00	120.00	124.00	88,882
03 Jun 15	121.75000 +0.00	124.00	120.00	124.00	132,225
02 Jun 15	121.75000 -1.50	124.00	120.33	124.00	168,541
01 Jun 15	123.25000 +5.25	124.00	117.50	117.50	504,120
29 May 15	118.00000 +0.00	123.75	116.00	116.00	343,802
28 May 15	118.00000 -1.00	121.50	116.18	120.00	132,634
27 May 15	119.00000 -4.50	124.00	116.00	124.00	57,111
26 May 15	123.50000 -0.50	126.32	123.00	125.25	73,896
22 May 15	124.00000 -6.25	130.25	124.00	130.25	1,365,417
21 May 15	130.25000 +5.25	130.25	126.00	126.75	73,118
20 May 15	125.00000 -1.00	127.00	125.00	127.00	641,686
19 May 15	126.00000 +0.00	127.00	124.00	127.00	581,846
18 May 15	126.00000 +3.00	126.00	123.00	123.00	335,823
15 May 15	123.00000 +0.00	123.50	122.00	123.00	221,600
14 May 15	123.00000 -2.00	124.19	122.50	123.25	15,517
13 May 15	125.00000 +3.00	126.00	123.50	126.00	275,189
12 May 15	122.00000 -2.75	126.75	121.00	125.50	303,833
11 May 15	124.75000 +2.75	125.00	120.95	122.00	177,748
08 May 15	122.00000 +2.00	123.75	118.00	118.00	108,775
07 May 15	120.00000 +1.00	122.19	118.00	118.00	238,461
06 May 15	119.00000 -5.00	124.13	119.00	120.00	130,010
05 May 15	124.00000 +2.50	124.00	117.50	118.50	198,273
01 May 15	121.50000 +1.50	122.55	120.00	120.00	159,093
30 Apr 15	120.00000 -2.00	122.25	120.00	122.25	224,870
29 Apr 15	122.00000 -0.50	128.00	120.00	122.50	245,283
28 Apr 15	122.50000 +1.75	125.00	120.56	125.00	123,328
27 Apr 15	120.75000 -1.25	122.38	120.00	121.75	224,310
24 Apr 15	122.00000 -1.25	125.00	121.00	125.00	653,297
23 Apr 15	123.25000 +1.25	123.40	112.50	117.00	234,920
22 Apr 15	122.00000 +1.00	124.50	119.38	124.50	115,103
21 Apr 15	121.00000 +2.25	121.00	118.44	118.75	214,177
20 Apr 15	118.75000 -1.50	120.50	117.00	117.00	427,387
17 Apr 15	120.25000 -9.75	128.75	120.00	128.00	130,261
16 Apr 15	130.00000 +5.00	130.00	125.00	126.00	767,951
15 Apr 15	125.00000 +4.50	125.75	120.00	121.00	465,882
14 Apr 15	120.50000 +1.38	122.81	116.50	120.50	159,842
13 Apr 15	119.12500 -5.88	122.00	119.13	121.00	50,878
10 Apr 15	125.00000 +3.25	128.00	120.00	122.00	60,115
09 Apr 15	121.75000 +0.75	123.41	115.00	115.00	103,032
08 Apr 15	121.00000 -8.50	129.50	114.50	129.50	318,667
07 Apr 15	129.50000 +4.25	129.50	125.86	129.00	36,417
02 Apr 15	125.25000 +0.25	128.92	125.00	125.50	99,255
01 Apr 15	125.00000 -0.25	130.90	125.00	125.50	15,355
31 Mar 15	125.25000 -3.75	130.25	125.25	130.00	219,829
30 Mar 15	129.00000 -1.00	132.00	127.25	130.00	58,280
27 Mar 15	130.00000 +0.00	133.38	128.80	130.00	7,535
26 Mar 15	130.00000 -1.00	131.13	128.50	128.50	48,563
25 Mar 15	131.00000 +3.00	132.90	126.00	128.00	434,874
24 Mar 15	128.00000 -2.00	135.24	126.44	132.00	297,595
23 Mar 15	130.00000 +1.00	131.50	123.91	125.00	170,985
20 Mar 15	129.00000 +11.75	130.00	117.60	118.00	146,787
19 Mar 15	117.25000 -0.75	118.00	116.65	117.00	276,018
18 Mar 15	118.00000 +0.00	118.00	112.00	116.00	217,329
17 Mar 15	118.00000 +0.00	118.00	115.00	118.00	39,958
16 Mar 15	118.00000 +6.25	118.00	114.66	115.00	178,174
13 Mar 15	111.75000 -5.63	118.24	111.75	111.75	61,308
12 Mar 15	117.37500 +0.25	118.00	115.00	117.75	36,071
11 Mar 15	117.12500 -0.38	118.00	115.00	118.00	45,980
10 Mar 15	117.50000 -0.50	117.99	117.49	117.50	6,085
09 Mar 15	118.00000 +1.00	118.00	117.25	118.00	22,794
06 Mar 15	117.00000 -1.00	118.00	116.00	116.00	55,818
05 Mar 15	118.00000 +4.00	118.00	115.50	118.00	28,910
04 Mar 15	114.00000 -1.00	118.00	114.00	115.00	26,258
03 Mar 15	115.00000 -3.00	117.43	115.00	117.00	26,323
02 Mar 15	118.00000 +3.00	118.00	112.56	115.00	29,338
27 Feb 15	115.00000 -1.50	117.43	114.25	115.00	22,201
26 Feb 15	116.50000 -1.75	118.00	113.75	115.00	722,781
25 Feb 15	118.25000 -0.50	118.75	111.50	115.00	86,681
24 Feb 15	118.75000 +3.75	118.75	112.90	115.00	13,687
23 Feb 15	115.00000 +0.00	116.69	111.00	111.00	98,627
20 Feb 15	115.00000 -0.75	115.75	113.00	114.50	33,027
19 Feb 15	115.75000 +0.00	115.75	113.22	115.00	34,605
18 Feb 15	115.75000 +2.50	115.75	113.00	113.00	56,882
17 Feb 15	113.25000 +0.88	114.25	110.68	114.25	61,154
16 Feb 15	112.37500 -1.63	113.75	111.00	111.00	11,673
13 Feb 15	114.00000 +4.00	115.00	110.00	110.50	58,944
12 Feb 15	110.00000 -2.38	112.25	110.00	110.00	151,048
11 Feb 15	112.37500 +2.38	114.25	110.00	114.25	26,910
10 Feb 15	110.00000 +0.00	113.00	110.00	113.00	16,747
09 Feb 15	110.00000 +0.00	113.91	106.25	106.25	73,142
06 Feb 15	110.00000 -2.00	113.00	110.00	110.00	18,012
05 Feb 15	112.00000 -0.50	115.00	107.64	109.75	35,578
04 Feb 15	112.50000 -2.50	118.01	110.50	112.25	55,481
03 Feb 15	115.00000 +0.00	118.75	115.00	115.00	141,119
02 Feb 15	115.00000 +1.00	118.81	114.25	116.00	488,794
30 Jan 15	114.00000 +1.50	114.25	110.25	112.50	69,803
29 Jan 15	112.50000 +1.00	112.50	109.75	109.75	231,435
28 Jan 15	111.50000 +8.50	115.00	107.88	111.00	108,264
27 Jan 15	103.00000 +0.00	105.50	102.00	103.00	32,117
26 Jan 15	103.00000 +1.00	104.13	101.15	102.00	35,140
23 Jan 15	102.00000 -0.75	104.44	101.25	102.00	49,880
22 Jan 15	102.75000 +3.00	104.50	100.00	101.50	251,014
21 Jan 15	99.75000 -0.25	100.38	97.68	100.00	50,519
20 Jan 15	100.00000 +2.25	101.00	98.00	98.75	107,267
19 Jan 15	97.75000 +3.75	100.56	97.75	99.00	281,005
16 Jan 15	94.00000 -1.00	98.00	93.00	95.25	163,625
15 Jan 15	95.00000 +0.00	98.00	92.00	95.25	1,139,210
14 Jan 15	95.00000 -2.50	99.00	95.00	98.00	159,868
13 Jan 15	97.50000 +0.50	102.25	97.25	101.75	136,109
12 Jan 15	97.00000 -6.50	108.00	97.00	108.00	143,320
09 Jan 15	103.50000 +5.00	107.00	100.38	101.50	238,996
08 Jan 15	98.50000 +0.50	101.75	98.00	101.75	77,461
07 Jan 15	98.00000 +1.00	103.50	97.50	103.50	25,284
06 Jan 15	97.00000 -2.50	103.50	97.00	103.50	40,793
05 Jan 15	99.50000 -2.50	103.50	98.50	101.50	95,369
02 Jan 15	102.00000 +2.00	103.25	99.75	103.00	20,241
31 Dec 14	100.00000 +0.00	103.00	98.25	103.00	14,466
30 Dec 14	100.00000 -2.38	102.00	100.00	102.00	52,278
29 Dec 14	102.37500 +3.75	103.50	100.25	103.50	291,738
24 Dec 14	98.62500 -0.38	100.00	97.00	100.00	119,188
23 Dec 14	99.00000 +0.00	102.75	99.00	100.25	42,049
22 Dec 14	99.00000 +0.50	102.34	99.00	100.00	258,100
19 Dec 14	98.50000 -0.25	102.34	98.50	98.50	84,284
18 Dec 14	98.75000 +0.75	101.36	97.00	100.00	74,460
17 Dec 14	98.00000 +0.00	101.13	98.00	98.50	19,355
16 Dec 14	98.00000 -0.75	101.25	94.06	98.50	180,384
15 Dec 14	98.75000 -0.75	102.34	98.63	99.75	44,221
12 Dec 14	99.50000 -1.25	101.75	99.25	100.75	46,908
11 Dec 14	100.75000 +1.75	103.50	98.50	98.50	116,160
10 Dec 14	99.00000 -2.25	104.25	99.00	101.25	40,898
09 Dec 14	101.25000 -1.00	105.25	99.75	105.25	108,587
08 Dec 14	102.25000 -3.75	107.30	102.25	106.00	66,527
05 Dec 14	106.00000 +0.00	106.26	105.50	105.50	145,046
04 Dec 14	106.00000 +0.00	106.88	105.00	105.50	64,290
03 Dec 14	106.00000 -1.00	110.25	105.50	110.25	77,132
02 Dec 14	107.00000 -1.00	110.25	103.63	110.25	97,610
01 Dec 14	108.00000 -6.50	115.50	103.95	115.50	149,200
28 Nov 14	114.50000 -5.50	120.29	111.62	113.00	374,005
27 Nov 14	120.00000 -17.00	137.00	113.41	137.00	212,142
26 Nov 14	137.00000 +1.00	137.00	135.50	137.00	11,925
25 Nov 14	136.00000 -1.00	137.00	135.50	135.75	25,522
24 Nov 14	137.00000 -1.00	137.73	135.60	137.00	393,718
21 Nov 14	138.00000 +0.00	138.36	135.50	135.50	46,347
20 Nov 14	138.00000 +0.00	138.00	137.00	138.00	10,919
19 Nov 14	138.00000 +0.00	140.00	137.25	140.00	45,650
18 Nov 14	138.00000 +0.50	138.36	137.00	138.00	58,180
17 Nov 14	137.50000 -0.50	137.75	135.94	137.75	228,134
14 Nov 14	138.00000 +0.75	141.00	137.78	141.00	770
13 Nov 14	137.25000 +1.25	140.29	137.23	137.75	24,493
12 Nov 14	136.00000 -1.75	140.00	135.25	136.00	216,811
11 Nov 14	137.75000 -1.25	139.75	136.25	139.75	12,191
10 Nov 14	139.00000 -3.00	140.00	136.98	140.00	324,258
07 Nov 14	142.00000 +2.00	144.00	140.75	141.00	83,997
06 Nov 14	140.00000 +1.25	142.56	136.51	138.00	1,421,910
05 Nov 14	138.75000 +1.25	142.75	136.25	142.75	194,223
04 Nov 14	137.50000 -5.25	141.75	137.00	141.75	38,894
03 Nov 14	142.75000 +9.25	142.75	133.50	135.00	37,639
31 Oct 14	133.50000 -1.50	137.00	133.50	137.00	13,139
30 Oct 14	135.00000 +0.00	137.17	134.13	136.75	63,029
29 Oct 14	135.00000 -2.00	137.33	135.00	136.50	43,947
28 Oct 14	137.00000 +1.25	139.06	135.00	136.00	401,859
27 Oct 14	135.75000 -1.00	136.25	134.63	136.00	65,263
24 Oct 14	136.75000 -0.25	138.08	135.50	137.00	23,274
23 Oct 14	137.00000 +1.00	138.50	132.25	136.00	121,712
22 Oct 14	136.00000 +2.00	138.24	134.00	135.00	686,980
21 Oct 14	134.00000 +0.75	135.37	134.00	134.00	56,808
20 Oct 14	133.25000 +0.25	135.00	132.60	133.00	73,361
17 Oct 14	133.00000 +3.00	135.15	130.75	133.00	130,015
16 Oct 14	130.00000 -8.50	139.25	128.25	138.50	252,430
15 Oct 14	138.50000 -6.50	145.00	138.50	145.00	88,225
14 Oct 14	145.00000 -2.00	148.75	138.80	146.50	334,997
13 Oct 14	147.00000 -8.00	154.36	147.00	152.00	53,338
10 Oct 14	155.00000 -1.00	155.25	153.00	155.00	90,375
09 Oct 14	156.00000 +1.00	156.00	154.11	156.00	102,329
08 Oct 14	155.00000 -1.00	156.00	155.00	155.00	58,116
07 Oct 14	156.00000 -0.25	157.00	155.00	156.00	387,701
06 Oct 14	156.25000 -0.75	157.28	155.00	156.50	21,314
03 Oct 14	157.00000 +0.50	157.00	155.77	157.00	17,847
02 Oct 14	156.50000 -0.50	160.00	156.00	160.00	994,596
01 Oct 14	157.00000 +0.00	157.00	155.00	157.00	217,362
30 Sep 14	157.00000 -0.50	160.00	154.00	160.00	560,991
29 Sep 14	157.50000 +0.00	157.75	156.50	157.75	649,570
26 Sep 14	157.50000 +0.50	157.50	155.32	157.00	304,773
25 Sep 14	157.00000 -1.50	159.29	156.95	158.00	484,495
24 Sep 14	158.50000 +0.75	160.00	156.50	160.00	110,406
23 Sep 14	157.75000 +1.25	159.50	151.95	156.50	349,156
22 Sep 14	156.50000 -0.50	158.00	155.30	157.00	406,927
19 Sep 14	157.00000 +3.25	157.00	155.00	155.00	157,404
18 Sep 14	153.75000 -0.50	155.00	153.25	154.25	31,637
17 Sep 14	154.25000 -0.75	155.25	154.00	154.00	20,201
16 Sep 14	155.00000 +0.00	155.75	154.90	155.25	33,112
15 Sep 14	155.00000 -0.50	157.00	151.75	157.00	41,866
12 Sep 14	155.50000 +0.75	156.35	152.00	154.25	13,692
11 Sep 14	154.75000 +0.75	156.25	153.50	155.25	43,228
10 Sep 14	154.00000 +0.00	157.00	152.50	153.50	641,711
09 Sep 14	154.00000 +5.00	154.75	149.00	149.00	147,947
08 Sep 14	149.00000 +0.00	150.44	146.26	149.25	57,026
05 Sep 14	149.00000 +0.25	152.25	147.69	148.50	15,603
04 Sep 14	148.75000 +1.25	151.00	147.00	150.25	61,100
03 Sep 14	147.50000 -3.75	155.14	147.50	152.50	47,633
02 Sep 14	151.25000 -5.75	156.00	150.25	156.00	163,200
01 Sep 14	157.00000 +1.25	157.00	151.24	156.00	33,033
29 Aug 14	155.75000 +0.75	158.50	150.75	158.50	42,675
28 Aug 14	155.00000 +0.00	156.75	152.00	156.75	93,730
27 Aug 14	155.00000 -1.00	157.00	151.75	156.75	180,683
26 Aug 14	156.00000 +1.25	162.25	153.75	162.25	218,776
22 Aug 14	154.75000 -2.25	158.75	154.00	158.75	27,511
21 Aug 14	157.00000 +0.00	160.00	156.78	160.00	10,709
20 Aug 14	157.00000 +0.00	158.75	155.95	158.75	103,716
19 Aug 14	157.00000 +4.25	159.00	154.94	159.00	37,221
18 Aug 14	152.75000 -4.25	158.75	152.75	158.75	24,691
15 Aug 14	157.00000 -0.75	160.00	157.00	160.00	9,923
14 Aug 14	157.75000 -1.25	158.25	155.42	157.00	15,736
13 Aug 14	159.00000 -1.00	160.00	157.00	160.00	137,707
12 Aug 14	160.00000 +0.75	160.00	159.00	160.00	5,298
11 Aug 14	159.25000 +2.00	159.25	159.25	159.25	0
08 Aug 14	157.25000 +0.50	160.00	155.00	157.00	87,909
07 Aug 14	156.75000 +1.00	158.50	155.34	158.50	99,914
06 Aug 14	155.75000 -4.25	160.25	155.50	160.25	23,713
05 Aug 14	160.00000 -2.00	162.00	159.50	159.75	226,653
04 Aug 14	162.00000 +2.00	162.00	158.75	160.00	295,637
01 Aug 14	160.00000 +0.00	160.00	154.50	159.00	34,863
31 Jul 14	160.00000 +0.00	160.00	159.70	160.00	22,988
30 Jul 14	160.00000 +3.25	160.00	155.75	157.50	21,397
29 Jul 14	156.75000 -0.75	157.93	156.75	157.50	2,313
28 Jul 14	157.50000 -0.13	159.19	157.50	159.19	191
25 Jul 14	157.62500 -1.88	159.64	155.01	159.00	40,289
24 Jul 14	159.50000 -0.50	161.25	159.00	160.00	113,847
23 Jul 14	160.00000 +0.00	161.00	157.25	160.00	37,716
22 Jul 14	160.00000 +0.00	161.25	153.25	161.00	53,974
21 Jul 14	160.00000 +1.25	160.00	157.19	158.75	12,404
18 Jul 14	158.75000 -1.25	159.13	155.06	158.25	8,075
17 Jul 14	160.00000 +0.00	160.00	159.30	159.75	7,455
16 Jul 14	160.00000 +0.00	160.13	159.75	159.75	152,809
15 Jul 14	160.00000 -1.00	160.75	159.50	160.75	99,269
14 Jul 14	161.00000 -1.00	162.00	159.50	161.75	479,281
11 Jul 14	162.00000 +2.00	162.00	159.25	159.75	162,094
10 Jul 14	160.00000 +0.00	160.00	158.75	159.50	107,098
09 Jul 14	160.00000 +0.00	160.00	158.00	158.00	112,013
08 Jul 14	160.00000 +8.00	160.00	153.17	155.50	59,749
07 Jul 14	152.00000 -8.00	159.60	152.00	158.00	118,091
04 Jul 14	160.00000 +0.75	160.00	159.25	160.00	28,396
03 Jul 14	159.25000 -0.75	160.00	158.25	160.00	294,887
02 Jul 14	160.00000 +5.00	160.00	155.00	156.00	146,626
01 Jul 14	155.00000 +0.00	155.00	152.44	154.25	97,031
30 Jun 14	155.00000 -3.25	155.00	154.14	155.00	50,282
27 Jun 14	158.25000 +3.25	158.25	151.25	155.00	96,009
26 Jun 14	155.00000 +0.25	156.82	153.25	154.00	37,529
25 Jun 14	154.75000 -2.25	158.25	152.50	158.25	90,039
24 Jun 14	157.00000 +0.00	159.75	150.95	157.75	196,021
23 Jun 14	157.00000 -1.50	159.55	156.00	159.50	42,713
20 Jun 14	158.50000 +0.50	160.00	155.50	157.75	4,019,766
19 Jun 14	158.00000 +1.00	161.75	155.00	155.00	252,623
18 Jun 14	157.00000 -1.00	160.00	157.00	158.00	475,216
17 Jun 14	158.00000 -2.00	160.00	155.50	157.25	418,502
16 Jun 14	160.00000 +0.00	164.00	157.75	164.00	350,344
13 Jun 14	160.00000 +1.50	160.00	158.65	158.75	81,007
12 Jun 14	158.50000 -1.25	161.00	158.00	160.00	294,952
11 Jun 14	159.75000 -0.25	160.00	157.25	160.00	161,649
10 Jun 14	160.00000 +0.00	160.00	155.57	159.75	119,356
09 Jun 14	160.00000 +1.38	160.25	156.00	158.25	171,469
06 Jun 14	158.62500 -1.38	160.00	156.18	156.18	11,695
05 Jun 14	160.00000 -1.00	160.75	156.68	159.75	53,256
04 Jun 14	161.00000 +1.50	161.00	158.05	160.00	241,889
03 Jun 14	159.50000 -1.50	161.75	157.50	157.50	67,121
02 Jun 14	161.00000 +6.00	161.00	158.00	159.00	304,067
30 May 14	155.00000 -4.00	160.00	155.00	160.00	184,138
29 May 14	159.00000 +0.00	161.25	155.73	159.75	521,544
28 May 14	159.00000 -1.00	161.75	158.94	160.00	1,168,227
27 May 14	160.00000 +0.00	160.00	157.40	159.75	39,692
23 May 14	160.00000 +0.00	160.00	159.00	160.00	73,901
22 May 14	160.00000 +2.25	160.00	159.10	160.00	177,023
21 May 14	157.75000 -2.25	160.00	157.50	159.75	43,171
20 May 14	160.00000 -0.75	162.00	158.75	162.00	317,609
19 May 14	160.75000 +1.75	163.75	156.70	163.75	472,001
16 May 14	159.00000 -0.75	160.00	157.00	160.00	23,606
15 May 14	159.75000 +0.75	165.39	156.81	162.00	116,536
14 May 14	159.00000 -1.00	162.00	158.75	159.75	309,827
13 May 14	160.00000 -2.00	165.40	157.44	160.25	112,823
12 May 14	162.00000 +0.63	162.50	158.23	162.50	183,871
09 May 14	161.37500 -0.38	162.00	160.93	161.00	99,566
08 May 14	161.75000 -0.25	163.00	160.50	162.00	547,843
07 May 14	162.00000 +0.25	166.25	161.00	162.00	482,014
06 May 14	161.75000 +2.75	166.68	161.00	163.00	133,615
02 May 14	159.00000 -1.00	161.75	159.00	159.00	75,389
01 May 14	160.00000 +0.00	162.00	160.00	160.00	209,383
30 Apr 14	160.00000 -3.00	166.95	160.00	163.25	690,872
29 Apr 14	163.00000 +4.88	165.00	160.00	162.00	620,189
28 Apr 14	158.12500 +4.13	160.93	152.88	155.00	688,136
25 Apr 14	154.00000 +3.00	156.00	147.25	152.00	42,775
24 Apr 14	151.00000 -2.75	154.75	150.50	154.75	32,373
23 Apr 14	153.75000 +3.75	155.35	150.19	153.75	12,899
22 Apr 14	150.00000 -2.00	155.00	149.88	155.00	82,806
17 Apr 14	152.00000 +2.00	154.50	150.27	152.00	72,045
16 Apr 14	150.00000 +2.00	153.48	149.75	149.75	25,218
15 Apr 14	148.00000 +3.00	151.03	143.50	145.50	435,182
14 Apr 14	145.00000 -3.00	149.59	144.73	147.00	248,522
11 Apr 14	148.00000 +0.00	148.00	145.00	147.00	58,411
10 Apr 14	148.00000 +2.00	151.14	145.25	147.00	2,360,676
09 Apr 14	146.00000 -1.00	148.00	146.00	147.00	121,085
08 Apr 14	147.00000 +0.00	149.25	144.94	147.25	92,017
07 Apr 14	147.00000 +0.00	152.01	145.69	150.00	114,604
04 Apr 14	147.00000 +0.00	150.25	145.00	147.00	200,654
03 Apr 14	147.00000 -2.00	150.00	147.00	150.00	165,955
02 Apr 14	149.00000 +0.00	149.98	148.55	149.00	34,158
01 Apr 14	149.00000 -2.25	154.00	149.00	151.00	80,364
31 Mar 14	151.25000 +0.25	154.00	151.25	152.50	43,981
28 Mar 14	151.00000 +2.00	154.00	150.75	152.00	84,906
27 Mar 14	149.00000 -6.00	157.75	144.25	152.75	695,745
26 Mar 14	155.00000 -2.75	157.45	153.48	156.00	133,296
25 Mar 14	157.75000 +0.00	160.00	157.50	160.00	190,526
24 Mar 14	157.75000 -2.25	161.16	155.00	158.25	569,839
21 Mar 14	160.00000 +2.00	167.00	157.00	157.00	995,341
20 Mar 14	158.00000 +4.38	163.75	152.00	152.00	221,776
19 Mar 14	153.62500 +8.13	154.25	144.97	145.50	674,761
18 Mar 14	145.50000 +4.50	145.83	140.00	143.50	671,964
17 Mar 14	141.00000 +11.00	142.00	130.86	134.75	3,972,130
14 Mar 14	130.00000 +0.00	137.50	129.25	135.00	23,974,422