FUNDMANAGER.co.uk

Baozun Inc (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.70000 -0.13	3.90	3.64	3.82	321,521
19 Oct 26	3.83500 +0.12	3.92	3.66	3.75	386,722
16 Oct 26	3.72000 +0.05	3.90	3.63	3.68	905,385
15 Oct 26	3.67000 +0.32	3.70	3.35	3.35	846,915
14 Oct 26	3.35000 -0.13	3.50	3.32	3.48	365,512
13 Oct 26	3.47500 +0.07	3.48	3.33	3.38	240,506
12 Oct 26	3.40000 +0.09	3.49	3.28	3.49	392,532
09 Oct 26	3.31000 +0.06	3.35	3.25	3.25	112,570
08 Oct 26	3.25000 -0.30	3.45	3.18	3.44	318,868
07 Oct 26	3.55000 +0.08	3.59	3.38	3.44	503,539
06 Oct 26	3.47000 +0.18	3.58	3.30	3.30	666,779
05 Oct 26	3.29000 +0.13	3.33	3.15	3.15	283,352
02 Oct 26	3.15500 +0.09	3.18	2.97	3.07	249,827
01 Oct 26	3.07000 +0.01	3.15	3.02	3.03	183,750
30 Sep 26	3.06000 +0.01	3.11	2.97	3.03	217,128
29 Sep 26	3.05000 -0.04	3.09	2.86	3.00	236,183
28 Sep 26	3.09000 +0.15	3.10	2.89	2.99	326,357
25 Sep 26	2.94000 +0.00	2.98	2.90	2.93	167,713
24 Sep 26	2.94000 -0.06	3.20	2.91	3.01	555,907
23 Sep 26	3.00000 +0.01	3.02	2.94	2.99	159,544
22 Sep 26	2.99000 +0.06	3.02	2.89	2.94	184,252
21 Sep 26	2.93500 +0.09	2.96	2.81	2.87	180,652
18 Sep 26	2.85000 +0.07	2.90	2.78	2.80	216,472
17 Sep 26	2.78000 +0.02	2.85	2.77	2.80	145,987
16 Sep 26	2.76000 +0.03	2.83	2.71	2.72	160,579
15 Sep 26	2.73000 +0.01	2.75	2.70	2.71	174,597
14 Sep 26	2.72000 -0.01	2.79	2.70	2.72	98,906
11 Sep 26	2.73000 -0.01	2.77	2.72	2.77	65,177
10 Sep 26	2.74000 -0.01	2.79	2.72	2.75	139,272
09 Sep 26	2.75000 -0.06	2.82	2.75	2.81	99,557
08 Sep 26	2.81000 -0.06	2.88	2.80	2.87	133,201
04 Sep 26	2.87000 +0.08	2.90	2.81	2.85	155,374
03 Sep 26	2.79000 -0.03	2.85	2.77	2.82	109,513
02 Sep 26	2.82000 +0.08	2.85	2.75	2.75	222,389
01 Sep 26	2.74000 -0.10	2.86	2.73	2.82	193,655
31 Aug 26	2.84000 -0.18	3.06	2.84	3.03	212,938
28 Aug 26	3.02000 +0.00	3.31	3.02	3.11	465,332
27 Aug 26	3.02000 +0.20	3.13	2.88	3.03	422,375
26 Aug 26	2.82000 -0.01	2.88	2.79	2.84	178,217
25 Aug 26	2.83000 +0.01	2.87	2.76	2.82	128,135
24 Aug 26	2.82000 -0.02	2.93	2.81	2.81	111,021
21 Aug 26	2.84000 +0.04	2.90	2.84	2.86	136,558
20 Aug 26	2.80000 -0.02	2.96	2.77	2.96	56,949
19 Aug 26	2.81500 +0.09	2.83	2.72	2.76	207,230
18 Aug 26	2.73000 -0.05	2.82	2.73	2.82	88,597
17 Aug 26	2.78000 -0.05	2.90	2.76	2.85	124,899
14 Aug 26	2.83000 -0.06	2.89	2.83	2.89	122,492
13 Aug 26	2.89000 +0.07	2.89	2.78	2.80	148,845
12 Aug 26	2.82000 -0.09	2.90	2.82	2.86	181,967
11 Aug 26	2.91000 -0.02	2.93	2.85	2.90	69,805
10 Aug 26	2.93000 -0.03	3.03	2.89	2.96	126,112
07 Aug 26	2.96000 +0.06	2.99	2.88	2.94	367,592
06 Aug 26	2.90000 -0.06	2.97	2.89	2.93	116,222
05 Aug 26	2.96000 -0.06	3.05	2.92	3.05	171,813
04 Aug 26	3.02000 +0.01	3.07	2.97	3.01	199,010
03 Aug 26	3.01000 +0.14	3.10	2.95	3.10	170,468
31 Jul 26	2.87000 -0.11	2.98	2.85	2.94	162,032
30 Jul 26	2.98000 -0.10	3.05	2.91	3.04	205,034
29 Jul 26	3.08000 +0.19	3.16	2.89	2.89	434,248
28 Jul 26	2.89000 +0.07	2.90	2.77	2.82	210,697
27 Jul 26	2.82000 +0.34	2.84	2.60	2.60	638,453
24 Jul 26	2.48000 +0.02	2.53	2.45	2.50	244,494
23 Jul 26	2.46000 -0.02	2.47	2.42	2.43	292,474
22 Jul 26	2.48000 -0.03	2.54	2.47	2.48	142,251
21 Jul 26	2.51000 +0.00	2.58	2.48	2.52	141,683
20 Jul 26	2.51000 +0.00	2.60	2.46	2.55	445,032
17 Jul 26	2.51000 -0.05	2.56	2.49	2.52	293,272
16 Jul 26	2.56000 -0.06	2.72	2.56	2.72	207,886
15 Jul 26	2.62000 -0.10	2.80	2.61	2.73	195,505
14 Jul 26	2.72000 -0.05	2.81	2.72	2.79	212,345
13 Jul 26	2.77000 -0.07	2.84	2.75	2.81	211,504
10 Jul 26	2.84000 -0.04	2.93	2.82	2.86	228,302
09 Jul 26	2.88000 +0.05	2.90	2.80	2.81	261,180
08 Jul 26	2.83000 +0.05	2.88	2.76	2.82	586,825
07 Jul 26	2.78000 -0.01	2.82	2.76	2.80	191,442
06 Jul 26	2.79000 +0.01	2.88	2.77	2.77	169,193
02 Jul 26	2.78000 -0.12	2.95	2.78	2.87	303,481
01 Jul 26	2.90000 +0.07	2.97	2.82	2.84	217,035
30 Jun 26	2.83000 -0.02	2.87	2.80	2.83	133,130
29 Jun 26	2.85000 +0.08	2.87	2.71	2.78	126,980
26 Jun 26	2.77000 +0.01	2.89	2.76	2.76	163,951
25 Jun 26	2.76000 -0.12	2.92	2.73	2.89	302,763
24 Jun 26	2.88000 +0.11	2.98	2.74	2.74	850,185
23 Jun 26	2.77000 +0.05	2.80	2.57	2.62	311,270
22 Jun 26	2.72000 -0.07	2.83	2.71	2.79	236,688
18 Jun 26	2.79000 +0.05	2.81	2.73	2.76	161,860
17 Jun 26	2.74000 +0.01	2.86	2.73	2.78	304,872
16 Jun 26	2.73000 -0.02	2.76	2.70	2.72	155,203
15 Jun 26	2.75000 +0.00	2.87	2.73	2.80	305,189
12 Jun 26	2.75000 +0.05	2.78	2.69	2.73	290,864
11 Jun 26	2.70000 +0.11	2.70	2.60	2.65	340,626
10 Jun 26	2.59000 -0.05	2.66	2.59	2.63	199,628
09 Jun 26	2.64000 -0.04	2.73	2.61	2.73	222,910
08 Jun 26	2.68000 +0.03	2.79	2.67	2.71	289,253
05 Jun 26	2.65000 -0.02	2.72	2.62	2.68	346,189
04 Jun 26	2.67000 +0.03	2.69	2.60	2.64	142,732
03 Jun 26	2.64000 -0.04	2.69	2.60	2.66	316,541
02 Jun 26	2.68000 -0.03	2.75	2.59	2.73	226,372
01 Jun 26	2.71000 +0.12	2.77	2.61	2.65	249,399
29 May 26	2.59000 +0.03	2.61	2.52	2.54	254,553
28 May 26	2.56000 +0.03	2.59	2.52	2.57	283,925
27 May 26	2.53000 -0.06	2.60	2.51	2.60	225,058
26 May 26	2.59000 +0.09	2.61	2.49	2.50	310,058
22 May 26	2.50000 -0.07	2.55	2.44	2.46	365,589
21 May 26	2.57000 +0.03	2.61	2.50	2.58	264,785
20 May 26	2.54000 -0.02	2.80	2.50	2.79	628,752
19 May 26	2.56000 +0.06	2.57	2.49	2.50	200,397
18 May 26	2.50000 +0.04	2.56	2.47	2.50	187,653
15 May 26	2.46000 -0.24	2.67	2.45	2.66	592,781
14 May 26	2.70000 -0.06	2.75	2.66	2.75	214,141
13 May 26	2.76000 +0.08	2.78	2.67	2.68	575,487
12 May 26	2.68000 -0.02	2.72	2.66	2.68	194,449
11 May 26	2.70000 -0.05	2.77	2.68	2.75	254,928
08 May 26	2.75000 -0.01	2.78	2.70	2.78	235,963
07 May 26	2.76000 -0.01	2.82	2.74	2.80	168,375
06 May 26	2.77000 +0.03	2.86	2.75	2.76	243,715
05 May 26	2.74000 -0.01	2.80	2.73	2.75	155,548
04 May 26	2.75000 +0.01	2.81	2.72	2.74	248,293
01 May 26	2.74000 +0.02	2.76	2.68	2.69	172,850
30 Apr 26	2.72000 -0.04	2.81	2.69	2.79	212,704
29 Apr 26	2.76000 -0.07	2.87	2.72	2.83	163,688
28 Apr 26	2.83000 +0.03	2.88	2.77	2.77	311,667
27 Apr 26	2.80000 +0.01	2.85	2.72	2.72	280,555
24 Apr 26	2.79000 +0.01	2.84	2.73	2.79	208,592
23 Apr 26	2.78000 -0.14	2.94	2.76	2.91	391,539
22 Apr 26	2.92000 -0.06	2.99	2.83	2.96	500,773
21 Apr 26	2.98000 -0.15	3.24	2.96	3.19	611,550
20 Apr 26	3.13000 -0.01	3.25	3.01	3.08	697,525
17 Apr 26	3.14000 +0.15	3.18	3.04	3.09	649,479
16 Apr 26	2.99000 +0.31	3.06	2.68	2.71	1,561,098
15 Apr 26	2.68000 +0.06	2.78	2.65	2.70	726,472
14 Apr 26	2.62000 +0.03	2.73	2.60	2.63	647,983
13 Apr 26	2.59000 +0.17	2.59	2.37	2.46	480,023
10 Apr 26	2.42000 -0.16	2.65	2.35	2.61	676,539
09 Apr 26	2.58000 +0.04	2.69	2.53	2.62	340,853
08 Apr 26	2.54000 +0.07	2.60	2.50	2.60	359,487
07 Apr 26	2.47000 -0.07	2.57	2.44	2.51	178,661
06 Apr 26	2.54000 +0.02	2.66	2.51	2.60	189,631
02 Apr 26	2.52000 +0.13	2.52	2.35	2.36	153,796
01 Apr 26	2.39000 +0.00	2.52	2.38	2.41	247,263
31 Mar 26	2.39000 +0.05	2.43	2.31	2.34	389,142
30 Mar 26	2.34000 +0.24	2.46	2.10	2.10	593,672
27 Mar 26	2.09500 -0.09	2.24	2.07	2.15	423,950
26 Mar 26	2.18000 -0.30	2.48	2.07	2.47	1,213,042
25 Mar 26	2.48000 +0.35	2.58	2.21	2.24	1,081,619
24 Mar 26	2.13000 -0.02	2.17	2.12	2.15	310,994
23 Mar 26	2.15000 -0.01	2.18	2.12	2.18	222,533
20 Mar 26	2.16000 -0.04	2.29	2.11	2.19	291,801
19 Mar 26	2.20000 -0.05	2.32	2.15	2.26	534,849
18 Mar 26	2.25000 -0.12	2.40	2.25	2.37	314,402
17 Mar 26	2.37000 -0.03	2.45	2.36	2.41	166,710
16 Mar 26	2.40000 +0.00	2.47	2.39	2.42	55,816
13 Mar 26	2.40000 -0.01	2.46	2.38	2.41	82,955
12 Mar 26	2.41000 -0.03	2.49	2.41	2.46	165,925
11 Mar 26	2.44000 -0.02	2.47	2.42	2.42	133,318
10 Mar 26	2.46000 +0.11	2.50	2.35	2.37	207,555
09 Mar 26	2.35000 -0.03	2.44	2.33	2.37	129,483
06 Mar 26	2.38000 +0.02	2.40	2.31	2.37	147,598
05 Mar 26	2.36000 -0.04	2.42	2.31	2.39	367,294
04 Mar 26	2.40000 -0.02	2.51	2.38	2.43	195,644
03 Mar 26	2.42000 -0.05	2.46	2.37	2.40	447,735
02 Mar 26	2.47000 -0.04	2.49	2.43	2.43	181,543
27 Feb 26	2.51000 -0.07	2.58	2.50	2.56	284,656
26 Feb 26	2.58000 -0.04	2.63	2.54	2.61	332,807
25 Feb 26	2.62000 -0.07	2.82	2.55	2.71	338,416
24 Feb 26	2.69000 +0.01	2.72	2.66	2.66	64,698
23 Feb 26	2.68000 -0.08	2.84	2.66	2.76	115,333
20 Feb 26	2.76000 +0.04	2.81	2.68	2.68	262,529
19 Feb 26	2.72000 +0.01	2.73	2.65	2.70	92,630
18 Feb 26	2.71000 +0.09	2.75	2.62	2.63	110,925
17 Feb 26	2.62000 -0.06	2.73	2.62	2.67	197,866
13 Feb 26	2.68000 +0.05	2.73	2.62	2.62	109,588
12 Feb 26	2.63000 -0.07	2.69	2.61	2.69	246,483
11 Feb 26	2.70000 -0.02	2.78	2.63	2.72	764,386
10 Feb 26	2.72000 +0.04	2.77	2.66	2.67	211,163
09 Feb 26	2.68000 +0.00	2.71	2.64	2.67	103,152
06 Feb 26	2.68000 +0.13	2.68	2.55	2.58	302,040
05 Feb 26	2.55000 -0.08	2.72	2.55	2.62	344,612
04 Feb 26	2.63000 +0.00	2.66	2.58	2.61	266,439
03 Feb 26	2.63000 -0.01	2.68	2.57	2.63	217,483
02 Feb 26	2.64000 -0.04	2.79	2.63	2.69	141,520
30 Jan 26	2.68000 -0.08	2.81	2.67	2.76	370,848
29 Jan 26	2.76000 -0.12	2.92	2.73	2.85	406,618
28 Jan 26	2.88000 +0.05	2.98	2.84	2.88	271,045
27 Jan 26	2.83000 +0.06	2.85	2.77	2.77	216,412
26 Jan 26	2.77000 -0.03	2.81	2.74	2.79	146,115
23 Jan 26	2.80000 -0.05	2.85	2.79	2.80	166,452
22 Jan 26	2.85000 +0.02	2.94	2.85	2.86	140,783
21 Jan 26	2.83000 +0.06	2.86	2.73	2.78	289,975
20 Jan 26	2.77000 -0.02	2.84	2.73	2.75	310,460
16 Jan 26	2.79000 -0.14	2.94	2.78	2.88	400,071
15 Jan 26	2.93000 -0.06	2.97	2.87	2.97	281,221
14 Jan 26	2.99000 -0.06	3.06	2.96	3.02	183,078
13 Jan 26	3.05000 +0.00	3.15	2.99	3.06	380,487
12 Jan 26	3.05000 +0.19	3.22	2.86	2.88	627,352
09 Jan 26	2.86000 -0.07	2.98	2.82	2.91	188,073
08 Jan 26	2.93000 +0.12	2.96	2.80	2.80	234,617
07 Jan 26	2.81000 +0.03	2.86	2.70	2.74	220,298
06 Jan 26	2.78000 -0.08	2.88	2.74	2.88	291,266
05 Jan 26	2.86000 +0.05	2.89	2.75	2.88	512,201
02 Jan 26	2.81000 +0.15	2.88	2.73	2.75	256,176
31 Dec 25	2.66000 +0.05	2.71	2.61	2.61	260,100
30 Dec 25	2.61000 -0.10	2.73	2.60	2.72	252,723
29 Dec 25	2.71000 +0.01	2.71	2.67	2.68	130,207
26 Dec 25	2.70000 -0.02	2.72	2.69	2.72	144,246
24 Dec 25	2.72000 +0.00	2.77	2.69	2.72	42,763
23 Dec 25	2.72000 -0.03	2.76	2.70	2.72	117,513
22 Dec 25	2.75000 +0.02	2.76	2.70	2.76	125,794
19 Dec 25	2.73000 +0.04	2.77	2.68	2.69	197,265
18 Dec 25	2.69000 +0.03	2.71	2.67	2.68	104,694
17 Dec 25	2.66000 -0.02	2.76	2.65	2.72	158,188
16 Dec 25	2.68000 -0.02	2.71	2.64	2.66	150,608
15 Dec 25	2.70000 -0.06	2.80	2.58	2.75	308,232
12 Dec 25	2.76000 -0.03	2.87	2.75	2.80	131,194
11 Dec 25	2.79000 -0.04	2.81	2.76	2.81	163,292
10 Dec 25	2.83000 -0.07	2.95	2.80	2.94	159,320
09 Dec 25	2.90000 -0.07	3.01	2.80	2.95	333,517
08 Dec 25	2.97000 -0.08	3.05	2.94	3.03	79,202
05 Dec 25	3.05000 +0.12	3.06	2.95	2.96	183,456
04 Dec 25	2.93000 +0.08	3.00	2.88	2.88	177,030
03 Dec 25	2.85000 +0.06	2.85	2.73	2.76	226,514
02 Dec 25	2.79000 -0.10	2.89	2.74	2.88	235,944
01 Dec 25	2.89000 +0.03	2.95	2.83	2.88	235,825
28 Nov 25	2.86000 +0.09	2.87	2.79	2.79	121,406
26 Nov 25	2.77000 +0.02	2.84	2.74	2.80	169,900
25 Nov 25	2.75000 -0.17	3.04	2.66	2.92	463,976
24 Nov 25	2.92000 +0.08	2.98	2.86	2.89	246,666
21 Nov 25	2.84000 +0.03	2.89	2.77	2.81	151,119
20 Nov 25	2.81000 -0.03	2.91	2.81	2.84	251,771
19 Nov 25	2.84000 -0.12	2.97	2.79	2.96	159,425
18 Nov 25	2.96000 +0.05	2.99	2.88	2.90	225,703
17 Nov 25	2.91000 -0.06	2.99	2.90	2.94	163,439
14 Nov 25	2.97000 +0.02	3.01	2.92	2.94	149,690
13 Nov 25	2.95000 -0.15	3.09	2.91	3.09	290,855
12 Nov 25	3.10000 -0.08	3.19	3.09	3.19	84,130
11 Nov 25	3.18000 +0.02	3.21	3.13	3.18	81,183
10 Nov 25	3.16000 -0.08	3.33	3.13	3.29	119,188
07 Nov 25	3.24000 +0.04	3.24	3.10	3.15	180,910
06 Nov 25	3.20000 -0.02	3.30	3.19	3.26	148,163
05 Nov 25	3.22000 -0.03	3.28	3.18	3.28	67,053
04 Nov 25	3.25000 -0.07	3.31	3.22	3.25	116,244
03 Nov 25	3.32000 +0.04	3.40	3.27	3.28	224,945
31 Oct 25	3.28000 -0.07	3.45	3.25	3.34	195,575
30 Oct 25	3.35000 -0.06	3.45	3.31	3.36	139,188
29 Oct 25	3.41000 -0.10	3.61	3.34	3.52	244,605
28 Oct 25	3.51000 -0.15	3.81	3.48	3.70	273,768
27 Oct 25	3.66000 +0.06	3.82	3.63	3.68	309,324
24 Oct 25	3.60000 +0.08	3.69	3.58	3.68	131,696
23 Oct 25	3.52000 +0.08	3.58	3.46	3.50	103,815
22 Oct 25	3.44000 -0.05	3.48	3.39	3.43	97,968
21 Oct 25	3.49000 -0.17	3.61	3.47	3.61	115,112
20 Oct 25	3.66000 +0.37	3.68	3.30	3.30	400,063
17 Oct 25	3.29000 -0.03	3.34	3.21	3.28	202,036
16 Oct 25	3.32000 -0.12	3.62	3.31	3.50	200,526
15 Oct 25	3.44000 -0.03	3.60	3.43	3.52	262,609
14 Oct 25	3.47000 -0.07	3.51	3.38	3.46	389,198
13 Oct 25	3.54000 +0.06	3.60	3.49	3.57	282,145
10 Oct 25	3.48000 -0.25	3.75	3.42	3.70	349,646
09 Oct 25	3.73000 -0.08	3.85	3.66	3.76	229,201
08 Oct 25	3.81000 +0.07	3.84	3.72	3.74	93,586
07 Oct 25	3.74000 -0.10	3.86	3.71	3.81	246,441
06 Oct 25	3.84000 -0.10	4.01	3.80	3.94	401,607
03 Oct 25	3.94000 -0.10	4.11	3.93	4.04	178,073
02 Oct 25	4.04000 -0.10	4.25	4.03	4.20	155,394
01 Oct 25	4.14000 +0.09	4.15	4.01	4.05	132,169
30 Sep 25	4.05000 +0.01	4.15	4.01	4.06	167,279
29 Sep 25	4.04000 -0.02	4.27	4.02	4.11	229,531
26 Sep 25	4.06000 -0.02	4.11	3.96	4.05	157,754
25 Sep 25	4.08000 -0.07	4.27	4.08	4.24	328,330
24 Sep 25	4.15000 +0.11	4.22	4.02	4.06	277,571
23 Sep 25	4.04000 -0.31	4.36	4.01	4.31	353,600
22 Sep 25	4.35000 +0.19	4.55	4.19	4.19	408,475
19 Sep 25	4.16000 -0.24	4.40	4.13	4.40	457,436
18 Sep 25	4.40000 -0.18	4.52	4.29	4.52	378,421
17 Sep 25	4.58000 +0.06	4.67	4.47	4.60	264,061
16 Sep 25	4.52000 -0.08	4.62	4.32	4.58	687,589
15 Sep 25	4.60000 -0.17	4.85	4.54	4.80	684,507
12 Sep 25	4.77000 +0.31	4.88	4.46	4.56	1,524,337
11 Sep 25	4.46000 +0.49	4.50	3.90	3.95	1,293,534
10 Sep 25	3.97000 +0.12	3.97	3.74	3.89	424,864
09 Sep 25	3.85000 -0.07	3.96	3.78	3.92	609,876
08 Sep 25	3.92000 +0.34	3.94	3.50	3.58	931,927
05 Sep 25	3.58000 -0.28	3.84	3.55	3.84	619,764
04 Sep 25	3.86000 -0.17	4.01	3.75	4.01	836,108
03 Sep 25	4.03000 +0.24	4.08	3.72	3.82	1,424,324
02 Sep 25	3.79000 +0.40	3.99	3.31	3.35	2,106,172
29 Aug 25	3.39000 +0.20	3.39	3.09	3.15	684,155
28 Aug 25	3.19000 +0.36	3.19	2.72	2.78	797,603
27 Aug 25	2.83000 -0.18	2.95	2.83	2.95	330,279
26 Aug 25	3.01000 -0.04	3.15	3.00	3.11	351,547
25 Aug 25	3.04500 +0.13	3.10	2.94	2.94	311,027
22 Aug 25	2.92000 +0.06	2.97	2.88	2.89	237,603
21 Aug 25	2.86000 +0.07	2.88	2.80	2.80	87,363
20 Aug 25	2.79000 -0.09	2.94	2.78	2.88	251,878
19 Aug 25	2.88000 +0.04	2.97	2.83	2.83	476,274
18 Aug 25	2.84000 +0.07	2.85	2.77	2.77	148,488
15 Aug 25	2.77000 +0.02	2.85	2.74	2.74	200,931
14 Aug 25	2.75000 -0.04	2.83	2.73	2.77	120,786
13 Aug 25	2.79000 +0.08	2.82	2.76	2.79	152,188
12 Aug 25	2.71000 +0.08	2.71	2.62	2.63	93,427
11 Aug 25	2.63000 -0.02	2.67	2.60	2.62	79,117
08 Aug 25	2.65000 -0.03	2.67	2.61	2.67	59,786
07 Aug 25	2.68000 -0.02	2.71	2.64	2.71	72,609
06 Aug 25	2.70000 -0.01	2.77	2.66	2.73	115,416
05 Aug 25	2.71000 +0.04	2.73	2.68	2.69	75,368
04 Aug 25	2.67000 +0.04	2.70	2.60	2.67	161,399
01 Aug 25	2.63000 -0.08	2.71	2.58	2.70	241,499
31 Jul 25	2.71000 -0.12	2.85	2.70	2.81	338,558
30 Jul 25	2.83000 +0.03	3.04	2.76	2.80	658,161
29 Jul 25	2.80000 +0.02	2.97	2.78	2.78	249,199
28 Jul 25	2.78000 -0.02	2.82	2.75	2.79	142,625
25 Jul 25	2.80000 -0.02	2.85	2.75	2.80	169,584
24 Jul 25	2.82000 -0.17	3.00	2.79	2.98	574,264
23 Jul 25	2.99000 +0.02	3.05	2.96	2.97	230,282
22 Jul 25	2.97000 -0.10	3.08	2.90	3.07	635,068
21 Jul 25	3.07000 -0.02	3.19	3.05	3.10	222,916
18 Jul 25	3.09000 -0.01	3.22	3.08	3.14	381,714
17 Jul 25	3.10000 +0.16	3.20	2.96	2.96	727,768
16 Jul 25	2.94000 +0.24	2.97	2.75	2.75	836,577
15 Jul 25	2.70000 +0.11	2.79	2.66	2.78	435,181
14 Jul 25	2.59000 -0.02	2.65	2.55	2.64	189,083
11 Jul 25	2.61000 +0.00	2.63	2.58	2.60	102,536
10 Jul 25	2.61000 -0.01	2.65	2.60	2.62	144,435
09 Jul 25	2.62000 +0.02	2.68	2.61	2.62	146,314
08 Jul 25	2.60000 +0.04	2.74	2.58	2.60	303,943
07 Jul 25	2.56000 -0.05	2.67	2.56	2.66	155,159
03 Jul 25	2.61000 +0.01	2.67	2.58	2.61	87,716
02 Jul 25	2.60000 -0.03	2.69	2.57	2.61	223,833
01 Jul 25	2.63000 +0.13	2.67	2.50	2.50	179,669
30 Jun 25	2.50000 -0.01	2.59	2.50	2.52	428,044
27 Jun 25	2.51000 -0.07	2.60	2.50	2.56	221,015
26 Jun 25	2.57500 -0.02	2.71	2.53	2.60	207,293
25 Jun 25	2.60000 -0.02	2.72	2.56	2.63	278,383
24 Jun 25	2.62000 +0.08	2.66	2.56	2.60	384,824
23 Jun 25	2.54000 -0.03	2.67	2.48	2.57	409,310
20 Jun 25	2.57000 -0.16	2.75	2.57	2.70	413,392
18 Jun 25	2.73000 -0.10	2.88	2.72	2.78	406,897
17 Jun 25	2.83000 -0.19	3.02	2.82	2.96	431,110
16 Jun 25	3.02000 +0.19	3.13	2.87	2.87	426,288
13 Jun 25	2.83000 -0.04	2.87	2.78	2.80	108,313
12 Jun 25	2.87000 +0.05	2.93	2.82	2.82	208,213
11 Jun 25	2.82000 +0.05	2.94	2.80	2.80	217,865
10 Jun 25	2.77000 -0.03	2.83	2.76	2.83	124,721
09 Jun 25	2.80000 +0.03	2.85	2.72	2.72	118,400
06 Jun 25	2.77000 +0.02	2.88	2.73	2.75	75,806
05 Jun 25	2.75000 -0.08	2.85	2.72	2.83	299,122
04 Jun 25	2.83000 +0.01	2.87	2.80	2.85	108,127
03 Jun 25	2.82000 -0.05	2.90	2.82	2.89	109,392
02 Jun 25	2.87000 +0.02	2.94	2.80	2.85	182,502
30 May 25	2.85000 -0.14	2.94	2.81	2.92	308,079
29 May 25	2.99000 +0.04	3.06	2.93	2.97	158,152
28 May 25	2.95000 -0.05	2.99	2.90	2.97	146,130
27 May 25	3.00000 -0.05	3.11	2.95	3.05	327,298
23 May 25	3.05000 +0.05	3.12	2.96	2.97	136,434
22 May 25	3.00000 -0.08	3.14	2.97	3.04	316,233
21 May 25	3.08000 -0.14	3.30	2.93	3.26	458,674
20 May 25	3.22000 -0.10	3.36	3.21	3.36	162,144
19 May 25	3.32000 +0.09	3.33	3.17	3.21	98,419
16 May 25	3.23000 -0.05	3.38	3.21	3.30	116,089
15 May 25	3.28000 -0.12	3.38	3.23	3.35	190,397
14 May 25	3.40000 -0.09	3.54	3.37	3.51	171,007
13 May 25	3.49000 -0.40	3.76	3.49	3.71	375,253
12 May 25	3.89000 +0.19	4.02	3.76	3.80	1,320,068
09 May 25	3.70000 +0.12	3.83	3.58	3.63	1,002,117
08 May 25	3.58000 +0.30	3.63	3.28	3.37	1,058,543
07 May 25	3.28000 +0.21	3.34	3.00	3.01	687,139
06 May 25	3.07000 +0.22	3.08	2.79	2.85	671,657
05 May 25	2.85000 +0.01	2.96	2.68	2.74	444,754
02 May 25	2.84000 +0.20	2.84	2.62	2.70	412,815
01 May 25	2.64000 +0.03	2.66	2.57	2.64	156,869
30 Apr 25	2.61000 +0.06	2.63	2.45	2.47	391,343
29 Apr 25	2.55000 +0.17	2.56	2.38	2.39	330,621
28 Apr 25	2.38000 +0.00	2.45	2.34	2.37	140,339
25 Apr 25	2.38000 -0.04	2.45	2.35	2.41	162,099
24 Apr 25	2.42000 +0.06	2.42	2.36	2.37	141,027
23 Apr 25	2.36000 +0.08	2.42	2.33	2.33	202,728
22 Apr 25	2.28000 +0.08	2.38	2.24	2.28	252,116
21 Apr 25	2.20000 -0.03	2.29	2.15	2.25	238,762
17 Apr 25	2.23500 -0.01	2.29	2.13	2.26	643,119
16 Apr 25	2.24000 -0.08	2.28	2.16	2.22	448,708
15 Apr 25	2.32000 +0.05	2.36	2.22	2.27	232,880
14 Apr 25	2.27000 +0.00	2.44	2.19	2.32	1,029,786
11 Apr 25	2.27000 -0.01	2.33	2.20	2.33	243,407
10 Apr 25	2.28000 -0.01	2.37	2.23	2.32	277,077
09 Apr 25	2.29000 +0.09	2.34	2.12	2.26	474,528
08 Apr 25	2.20000 -0.14	2.42	2.18	2.42	509,157
07 Apr 25	2.34000 -0.10	2.45	2.17	2.30	1,050,413
04 Apr 25	2.44000 -0.20	2.49	2.33	2.47	632,468
03 Apr 25	2.64000 -0.11	2.70	2.57	2.59	362,441
02 Apr 25	2.75000 -0.01	2.78	2.72	2.74	208,415
01 Apr 25	2.76000 +0.03	2.80	2.70	2.73	187,371
31 Mar 25	2.73000 -0.07	2.78	2.69	2.71	297,671
28 Mar 25	2.80000 -0.13	2.94	2.78	2.90	226,950
27 Mar 25	2.93000 +0.03	2.97	2.83	2.83	224,514
26 Mar 25	2.90000 -0.05	2.97	2.86	2.92	254,392
25 Mar 25	2.95000 -0.07	3.02	2.94	2.96	219,197
24 Mar 25	3.02000 +0.02	3.08	2.98	3.07	204,628
21 Mar 25	3.00000 -0.06	3.06	2.92	3.03	338,972
20 Mar 25	3.05500 -0.44	3.38	3.03	3.34	815,222
19 Mar 25	3.50000 +0.02	3.51	3.37	3.51	316,701
18 Mar 25	3.48000 -0.01	3.51	3.40	3.50	190,538
17 Mar 25	3.49000 +0.11	3.52	3.37	3.38	234,536
14 Mar 25	3.38000 +0.19	3.42	3.25	3.30	285,319
13 Mar 25	3.19000 -0.10	3.30	3.18	3.27	173,238
12 Mar 25	3.29000 +0.03	3.31	3.19	3.24	236,683
11 Mar 25	3.26000 +0.03	3.34	3.18	3.28	223,632
10 Mar 25	3.23000 -0.11	3.31	3.18	3.23	247,875
07 Mar 25	3.34000 +0.05	3.41	3.26	3.32	166,081
06 Mar 25	3.29000 -0.02	3.35	3.24	3.35	125,125
05 Mar 25	3.31000 +0.21	3.33	3.16	3.18	194,732
04 Mar 25	3.10000 +0.04	3.18	3.03	3.07	224,638
03 Mar 25	3.06000 -0.12	3.22	3.04	3.17	361,889
28 Feb 25	3.18000 -0.07	3.28	3.16	3.16	218,248
27 Feb 25	3.25000 -0.19	3.37	3.22	3.37	333,166
26 Feb 25	3.44000 +0.13	3.52	3.37	3.45	222,127
25 Feb 25	3.31000 -0.01	3.40	3.25	3.34	224,804
24 Feb 25	3.31500 -0.41	3.66	3.30	3.64	606,745
21 Feb 25	3.73000 +0.11	3.88	3.63	3.67	605,218
20 Feb 25	3.62000 +0.09	3.83	3.56	3.66	494,783
19 Feb 25	3.53000 -0.11	3.64	3.51	3.64	361,159
18 Feb 25	3.64000 -0.11	3.88	3.60	3.84	450,758
14 Feb 25	3.75000 -0.06	3.97	3.72	3.94	609,474
13 Feb 25	3.81000 +0.09	3.83	3.58	3.68	791,864
12 Feb 25	3.72000 +0.29	3.80	3.45	3.50	1,448,963
11 Feb 25	3.43000 -0.09	3.52	3.32	3.46	315,844
10 Feb 25	3.52000 +0.15	3.56	3.41	3.47	438,950
07 Feb 25	3.37000 +0.18	3.51	3.23	3.25	493,728
06 Feb 25	3.19000 +0.01	3.33	3.19	3.21	364,922
05 Feb 25	3.18000 -0.07	3.20	3.13	3.19	146,716
04 Feb 25	3.25000 +0.15	3.30	3.10	3.14	213,938
03 Feb 25	3.10000 -0.13	3.19	3.05	3.10	319,691
31 Jan 25	3.23000 -0.12	3.37	3.16	3.16	778,744
30 Jan 25	3.35000 +0.29	3.42	3.04	3.04	1,056,342
29 Jan 25	3.06000 -0.12	3.26	3.04	3.12	489,037
28 Jan 25	3.18000 +0.12	3.20	3.02	3.11	524,397
27 Jan 25	3.06000 +0.01	3.10	2.97	3.05	348,737
24 Jan 25	3.05000 +0.17	3.07	2.88	2.90	355,128
23 Jan 25	2.88000 -0.01	2.89	2.82	2.88	146,834
22 Jan 25	2.89000 +0.00	2.93	2.80	2.88	251,511
21 Jan 25	2.89000 +0.01	2.94	2.80	2.90	344,543
17 Jan 25	2.88000 +0.11	2.95	2.83	2.83	310,009
16 Jan 25	2.77000 -0.09	2.87	2.74	2.87	252,087
15 Jan 25	2.86000 +0.12	2.88	2.79	2.82	278,030
14 Jan 25	2.74000 +0.03	2.81	2.70	2.76	250,283
13 Jan 25	2.71000 -0.01	2.73	2.67	2.73	258,663
10 Jan 25	2.72000 -0.21	2.88	2.72	2.88	436,523
08 Jan 25	2.93000 -0.10	3.01	2.91	2.96	296,167
07 Jan 25	3.03000 +0.06	3.09	2.93	2.95	456,403
06 Jan 25	2.97000 +0.10	3.04	2.87	2.91	802,017
03 Jan 25	2.87000 +0.10	2.93	2.77	2.78	566,028
02 Jan 25	2.77000 +0.05	2.92	2.72	2.74	332,113
31 Dec 24	2.72000 -0.04	2.83	2.70	2.76	657,149
30 Dec 24	2.76000 -0.14	2.89	2.64	2.85	941,438
27 Dec 24	2.90000 -0.10	3.09	2.88	2.97	410,785
26 Dec 24	3.00000 -0.26	3.24	2.91	3.22	1,150,471
24 Dec 24	3.26000 +0.20	3.35	3.10	3.10	298,297
23 Dec 24	3.06000 -0.07	3.14	2.98	3.10	573,408
20 Dec 24	3.13000 +0.08	3.23	3.02	3.02	302,655
19 Dec 24	3.05000 -0.06	3.18	3.02	3.07	400,571
18 Dec 24	3.11000 -0.04	3.29	3.06	3.13	497,387
17 Dec 24	3.15000 -0.55	3.60	3.01	3.50	1,729,427
16 Dec 24	3.70000 +0.98	3.77	2.68	2.70	6,745,238
13 Dec 24	2.72000 -0.06	2.79	2.65	2.75	281,208
12 Dec 24	2.78000 +0.04	2.81	2.71	2.75	268,623
11 Dec 24	2.74000 -0.03	2.81	2.66	2.78	410,127
10 Dec 24	2.77000 -0.13	2.87	2.60	2.81	859,039
09 Dec 24	2.90000 +0.50	3.13	2.61	2.61	1,705,925
06 Dec 24	2.40000 -0.02	2.50	2.39	2.43	548,135
05 Dec 24	2.42000 -0.03	2.46	2.39	2.44	704,943
04 Dec 24	2.45000 -0.18	2.62	2.45	2.61	543,715
03 Dec 24	2.63000 -0.14	2.76	2.60	2.76	461,447
02 Dec 24	2.77000 +0.22	2.84	2.55	2.55	560,531
29 Nov 24	2.55000 -0.15	2.66	2.50	2.64	425,168
27 Nov 24	2.70000 +0.11	2.78	2.69	2.71	924,560
26 Nov 24	2.59000 +0.06	2.61	2.54	2.54	444,503
25 Nov 24	2.53000 +0.16	2.56	2.33	2.37	571,806
22 Nov 24	2.37000 -0.01	2.41	2.32	2.38	424,236
21 Nov 24	2.38000 -0.21	2.60	2.32	2.57	553,930
20 Nov 24	2.59000 +0.05	2.60	2.51	2.57	316,834
19 Nov 24	2.54000 +0.00	2.59	2.48	2.54	297,301
18 Nov 24	2.54000 +0.11	2.55	2.45	2.47	358,004
15 Nov 24	2.43000 -0.06	2.53	2.42	2.50	388,707
14 Nov 24	2.49000 +0.03	2.52	2.40	2.47	390,015
13 Nov 24	2.46000 -0.09	2.60	2.46	2.59	328,676
12 Nov 24	2.55000 -0.11	2.60	2.51	2.55	437,874
11 Nov 24	2.66000 -0.07	2.74	2.60	2.74	471,164
08 Nov 24	2.73000 -0.21	2.89	2.70	2.87	446,006
07 Nov 24	2.94000 +0.08	3.00	2.87	2.94	330,577
06 Nov 24	2.86000 -0.15	2.92	2.70	2.86	410,412
05 Nov 24	3.01000 +0.01	3.07	3.00	3.01	207,462
04 Nov 24	3.00000 +0.00	3.11	2.96	3.00	397,328
01 Nov 24	3.00000 -0.13	3.17	2.99	3.17	462,486
31 Oct 24	3.13000 -0.03	3.21	3.08	3.13	162,581
30 Oct 24	3.16000 +0.02	3.19	3.07	3.11	288,527
29 Oct 24	3.14000 -0.11	3.25	3.13	3.22	361,844
28 Oct 24	3.25000 +0.09	3.30	3.17	3.17	769,082
25 Oct 24	3.16000 -0.09	3.35	3.13	3.27	410,864
24 Oct 24	3.25000 -0.30	3.55	3.21	3.50	518,033
23 Oct 24	3.55000 -0.04	3.67	3.51	3.64	710,570
22 Oct 24	3.59000 +0.22	3.71	3.38	3.39	1,260,760
21 Oct 24	3.37000 +0.03	3.37	3.23	3.26	350,578
18 Oct 24	3.34000 +0.09	3.42	3.27	3.38	791,254
17 Oct 24	3.25000 -0.06	3.27	3.16	3.20	538,040
16 Oct 24	3.31000 +0.09	3.36	3.22	3.22	527,829
15 Oct 24	3.22000 -0.17	3.40	3.16	3.30	566,747
14 Oct 24	3.39000 -0.24	3.62	3.32	3.56	762,739
11 Oct 24	3.63000 +0.07	3.78	3.50	3.50	378,259
10 Oct 24	3.56000 -0.08	3.70	3.52	3.67	478,307
09 Oct 24	3.64000 -0.05	3.71	3.50	3.52	809,829
08 Oct 24	3.69000 -0.42	3.94	3.53	3.65	1,126,855
07 Oct 24	4.11000 -0.11	4.38	3.85	4.35	1,539,354
04 Oct 24	4.22000 +0.52	4.35	3.80	3.85	2,099,557
03 Oct 24	3.70000 -0.23	3.78	3.55	3.64	1,177,476
02 Oct 24	3.93000 +0.28	3.99	3.70	3.81	1,823,681
01 Oct 24	3.65000 +0.07	3.74	3.35	3.55	1,239,503
30 Sep 24	3.58000 +0.15	3.79	3.43	3.62	1,798,687
27 Sep 24	3.43000 +0.50	3.49	2.96	2.98	2,337,144
26 Sep 24	2.93000 +0.31	2.98	2.64	2.83	1,955,397
25 Sep 24	2.62000 -0.01	2.65	2.54	2.57	431,611
24 Sep 24	2.63000 -0.05	2.79	2.59	2.75	1,416,731
23 Sep 24	2.68000 +0.00	2.68	2.59	2.66	521,560
20 Sep 24	2.68000 +0.03	2.68	2.61	2.64	281,286
19 Sep 24	2.65000 +0.01	2.68	2.62	2.67	405,174
18 Sep 24	2.64000 +0.07	2.68	2.55	2.55	309,303
17 Sep 24	2.57000 +0.06	2.60	2.50	2.52	287,521
16 Sep 24	2.50500 +0.01	2.53	2.42	2.47	130,735
13 Sep 24	2.50000 +0.08	2.50	2.41	2.41	218,367
12 Sep 24	2.42000 -0.03	2.48	2.38	2.41	214,700
11 Sep 24	2.45000 +0.10	2.49	2.35	2.36	243,972
10 Sep 24	2.35000 +0.06	2.38	2.30	2.30	170,458
09 Sep 24	2.29000 -0.01	2.34	2.23	2.26	149,686
06 Sep 24	2.30000 +0.02	2.35	2.26	2.26	126,964
05 Sep 24	2.28000 +0.01	2.32	2.25	2.25	129,296
04 Sep 24	2.27000 +0.02	2.33	2.21	2.26	122,262
03 Sep 24	2.25000 -0.04	2.29	2.22	2.26	178,183
30 Aug 24	2.29000 -0.03	2.39	2.25	2.29	204,342
29 Aug 24	2.32000 +0.10	2.34	2.20	2.21	169,544
28 Aug 24	2.22000 -0.06	2.30	2.12	2.29	649,669
27 Aug 24	2.28000 -0.08	2.35	2.24	2.35	156,109
26 Aug 24	2.36000 +0.07	2.36	2.23	2.23	237,818
23 Aug 24	2.29000 +0.06	2.33	2.21	2.24	139,423
22 Aug 24	2.23000 -0.10	2.35	2.21	2.35	197,185
21 Aug 24	2.33000 +0.01	2.34	2.27	2.31	243,390
20 Aug 24	2.32000 -0.02	2.33	2.22	2.33	269,005
19 Aug 24	2.34000 +0.04	2.41	2.33	2.34	429,886
16 Aug 24	2.30000 +0.01	2.38	2.28	2.31	356,714
15 Aug 24	2.29000 +0.06	2.38	2.20	2.20	376,390
14 Aug 24	2.23000 -0.06	2.30	2.21	2.29	251,221
13 Aug 24	2.29000 +0.01	2.31	2.18	2.29	332,714
12 Aug 24	2.28000 +0.01	2.32	2.26	2.27	139,226
09 Aug 24	2.27000 -0.02	2.29	2.23	2.26	96,532
08 Aug 24	2.29000 +0.08	2.30	2.20	2.22	149,548
07 Aug 24	2.21000 -0.01	2.30	2.16	2.27	479,659
06 Aug 24	2.22000 -0.01	2.24	2.18	2.24	236,619
05 Aug 24	2.23000 -0.05	2.26	2.11	2.18	431,185
02 Aug 24	2.28000 -0.01	2.33	2.21	2.28	287,907
01 Aug 24	2.29000 -0.08	2.40	2.26	2.37	250,425
31 Jul 24	2.37000 -0.03	2.44	2.35	2.44	228,314
30 Jul 24	2.40000 -0.09	2.47	2.36	2.45	122,107
29 Jul 24	2.49000 -0.01	2.51	2.42	2.49	200,146
26 Jul 24	2.50000 +0.09	2.53	2.40	2.40	236,701
25 Jul 24	2.41000 +0.05	2.50	2.38	2.40	191,544
24 Jul 24	2.36000 -0.10	2.51	2.36	2.42	285,559
23 Jul 24	2.46000 -0.06	2.50	2.40	2.43	131,638
22 Jul 24	2.52000 +0.07	2.54	2.47	2.50	240,780
19 Jul 24	2.45000 -0.09	2.52	2.42	2.50	146,007
18 Jul 24	2.54000 -0.16	2.69	2.53	2.69	186,950
17 Jul 24	2.70000 -0.08	2.84	2.68	2.71	268,537
16 Jul 24	2.78000 +0.12	2.83	2.65	2.65	702,120
15 Jul 24	2.66000 -0.19	2.83	2.66	2.74	285,953
12 Jul 24	2.85000 +0.07	2.95	2.81	2.88	290,602
11 Jul 24	2.78000 +0.14	2.82	2.65	2.70	661,235
10 Jul 24	2.64000 +0.00	2.71	2.60	2.62	199,456
09 Jul 24	2.64000 +0.09	2.68	2.51	2.51	318,673
08 Jul 24	2.55000 -0.04	2.68	2.43	2.67	397,026
05 Jul 24	2.59000 +0.05	2.60	2.45	2.45	230,522
03 Jul 24	2.54000 +0.12	2.60	2.45	2.45	279,602
02 Jul 24	2.42000 +0.02	2.45	2.36	2.39	117,957
01 Jul 24	2.40000 +0.06	2.45	2.35	2.35	226,963
28 Jun 24	2.34000 -0.01	2.42	2.32	2.35	233,114
27 Jun 24	2.35000 -0.04	2.40	2.32	2.32	223,799
26 Jun 24	2.39000 +0.04	2.42	2.28	2.32	273,799
25 Jun 24	2.35000 -0.06	2.43	2.33	2.41	223,858
24 Jun 24	2.41000 +0.02	2.47	2.38	2.39	163,772
21 Jun 24	2.39000 +0.08	2.45	2.28	2.29	289,569
20 Jun 24	2.31000 +0.11	2.39	2.21	2.21	377,032
18 Jun 24	2.20000 -0.15	2.35	2.18	2.34	849,474
17 Jun 24	2.35000 -0.01	2.40	2.31	2.36	164,969
14 Jun 24	2.36000 -0.03	2.43	2.34	2.41	230,274
13 Jun 24	2.39000 -0.08	2.54	2.38	2.48	243,176
12 Jun 24	2.47000 -0.01	2.55	2.44	2.45	206,816
11 Jun 24	2.48000 -0.07	2.51	2.44	2.50	206,861
10 Jun 24	2.55000 +0.09	2.56	2.44	2.47	186,399
07 Jun 24	2.46000 -0.10	2.56	2.45	2.52	146,845
06 Jun 24	2.56000 +0.01	2.58	2.51	2.53	252,666
05 Jun 24	2.55000 -0.08	2.66	2.50	2.64	453,252
04 Jun 24	2.63000 -0.06	2.68	2.60	2.68	203,751
03 Jun 24	2.69000 +0.02	2.75	2.63	2.75	277,428
31 May 24	2.67000 -0.11	2.79	2.62	2.66	401,677
30 May 24	2.78000 +0.06	2.80	2.64	2.67	579,302
29 May 24	2.72000 +0.06	2.74	2.57	2.65	306,867
28 May 24	2.66000 -0.05	3.13	2.64	2.93	1,054,850
24 May 24	2.71000 -0.11	2.86	2.70	2.82	243,531
23 May 24	2.82000 -0.08	2.92	2.78	2.86	347,006
22 May 24	2.90000 -0.19	3.07	2.80	3.07	523,684
21 May 24	3.09000 -0.03	3.10	2.99	3.05	264,136
20 May 24	3.12000 -0.03	3.19	3.08	3.14	546,837
17 May 24	3.15000 +0.06	3.22	3.04	3.12	840,284
16 May 24	3.09000 -0.01	3.13	2.98	3.09	963,073
15 May 24	3.10000 +0.09	3.17	2.92	3.03	803,700
14 May 24	3.01000 -0.08	3.10	2.96	3.10	380,528
13 May 24	3.09000 +0.35	3.09	2.80	2.84	1,703,505
10 May 24	2.74000 -0.04	2.82	2.71	2.82	142,706
09 May 24	2.78000 +0.04	2.82	2.74	2.74	103,422
08 May 24	2.74000 +0.02	2.76	2.64	2.68	135,451
07 May 24	2.72000 +0.01	2.74	2.67	2.67	148,783
06 May 24	2.71000 -0.04	2.84	2.70	2.75	290,980
03 May 24	2.75000 -0.11	2.93	2.71	2.90	762,874
02 May 24	2.86000 +0.16	2.90	2.76	2.76	373,758
01 May 24	2.70000 +0.10	2.77	2.60	2.60	145,657
30 Apr 24	2.60000 -0.12	2.72	2.60	2.61	323,611
29 Apr 24	2.72000 -0.03	2.81	2.68	2.77	269,878
26 Apr 24	2.75000 +0.16	2.84	2.65	2.68	650,944
25 Apr 24	2.59000 -0.07	2.68	2.49	2.49	343,410
24 Apr 24	2.66000 +0.11	2.68	2.57	2.59	398,224
23 Apr 24	2.55000 +0.11	2.59	2.41	2.44	722,618
22 Apr 24	2.44000 +0.12	2.45	2.27	2.31	331,628
19 Apr 24	2.32000 -0.06	2.37	2.26	2.35	360,718
18 Apr 24	2.38000 +0.03	2.52	2.37	2.39	336,918
17 Apr 24	2.35000 -0.03	2.41	2.34	2.39	262,674
16 Apr 24	2.38000 +0.00	2.42	2.34	2.35	207,862
15 Apr 24	2.38000 +0.01	2.47	2.37	2.43	449,733
12 Apr 24	2.37000 -0.17	2.54	2.37	2.48	357,816
11 Apr 24	2.54000 +0.07	2.61	2.47	2.47	438,626
10 Apr 24	2.47000 -0.01	2.55	2.43	2.48	853,384
09 Apr 24	2.48000 +0.18	2.50	2.34	2.34	416,511
08 Apr 24	2.30000 -0.03	2.40	2.30	2.32	294,362
05 Apr 24	2.33000 +0.03	2.35	2.29	2.30	168,253
04 Apr 24	2.30000 -0.02	2.39	2.29	2.37	297,318
03 Apr 24	2.32000 +0.06	2.36	2.23	2.23	350,385
02 Apr 24	2.26000 -0.07	2.33	2.25	2.29	485,660
01 Apr 24	2.33000 +0.03	2.37	2.27	2.36	348,775
28 Mar 24	2.30000 -0.02	2.41	2.29	2.36	462,778
27 Mar 24	2.32000 +0.04	2.38	2.23	2.23	587,905
26 Mar 24	2.28000 -0.01	2.33	2.23	2.23	525,806
25 Mar 24	2.29000 -0.01	2.37	2.23	2.32	643,731
22 Mar 24	2.30000 -0.10	2.37	2.26	2.35	740,796
21 Mar 24	2.40000 -0.48	2.68	2.33	2.56	2,417,924
20 Mar 24	2.88000 +0.08	2.93	2.81	2.89	586,997
19 Mar 24	2.80000 +0.06	2.87	2.66	2.74	497,266
18 Mar 24	2.74000 -0.09	2.87	2.73	2.85	400,131
15 Mar 24	2.83000 +0.05	2.89	2.71	2.78	600,457
14 Mar 24	2.78000 -0.06	2.85	2.66	2.74	721,382
13 Mar 24	2.84000 -0.06	3.05	2.83	2.88	1,366,455
12 Mar 24	2.90000 +0.35	2.92	2.56	2.65	1,885,550
11 Mar 24	2.55000 +0.11	2.67	2.46	2.47	1,064,195
08 Mar 24	2.44000 +0.03	2.56	2.40	2.46	254,268
07 Mar 24	2.41000 -0.06	2.49	2.37	2.45	359,601
06 Mar 24	2.47000 +0.07	2.64	2.46	2.48	725,321
05 Mar 24	2.40000 -0.02	2.43	2.35	2.36	345,441
04 Mar 24	2.42000 +0.06	2.42	2.35	2.37	554,620
01 Mar 24	2.36000 +0.00	2.45	2.36	2.37	584,163
29 Feb 24	2.36000 +0.05	2.39	2.30	2.34	472,105
28 Feb 24	2.31000 -0.14	2.44	2.31	2.44	500,201
27 Feb 24	2.45000 +0.09	2.49	2.38	2.38	442,764
26 Feb 24	2.36000 -0.05	2.46	2.34	2.43	356,092
23 Feb 24	2.41000 -0.05	2.49	2.34	2.49	530,971
22 Feb 24	2.46000 +0.06	2.46	2.41	2.45	304,886
21 Feb 24	2.40000 +0.04	2.46	2.37	2.38	337,271
20 Feb 24	2.36000 -0.14	2.52	2.33	2.48	461,279
16 Feb 24	2.50000 +0.01	2.59	2.46	2.56	607,939
15 Feb 24	2.49000 +0.04	2.54	2.46	2.49	236,278
14 Feb 24	2.45000 +0.11	2.50	2.37	2.38	535,594
13 Feb 24	2.34000 -0.21	2.52	2.34	2.49	589,878
12 Feb 24	2.55000 +0.20	2.56	2.36	2.36	739,109
09 Feb 24	2.35000 +0.02	2.37	2.29	2.36	399,179
08 Feb 24	2.33000 -0.01	2.37	2.28	2.37	687,339
07 Feb 24	2.34000 -0.06	2.38	2.30	2.34	978,006
06 Feb 24	2.40000 +0.31	2.41	2.23	2.29	1,289,991
05 Feb 24	2.09000 -0.05	2.19	2.08	2.15	384,765
02 Feb 24	2.14000 -0.08	2.20	2.11	2.17	475,274
01 Feb 24	2.22000 +0.01	2.35	2.21	2.30	1,151,517
31 Jan 24	2.21000 +0.00	2.34	2.19	2.21	750,691
30 Jan 24	2.21000 -0.13	2.31	2.21	2.27	379,101
29 Jan 24	2.34000 -0.02	2.42	2.25	2.42	518,270
26 Jan 24	2.36000 -0.10	2.49	2.32	2.45	816,670
25 Jan 24	2.46000 -0.18	2.67	2.44	2.61	1,277,189
24 Jan 24	2.64000 +0.39	2.67	2.32	2.43	3,016,525
23 Jan 24	2.25000 +0.18	2.32	2.12	2.21	1,411,865
22 Jan 24	2.07000 +0.00	2.10	1.92	1.97	274,948
19 Jan 24	2.07000 +0.04	2.08	1.94	1.98	507,428
18 Jan 24	2.03000 +0.06	2.12	1.98	2.01	672,478
17 Jan 24	1.97000 -0.12	2.03	1.90	2.03	1,362,741
16 Jan 24	2.09000 -0.15	2.22	2.09	2.21	716,935
12 Jan 24	2.24000 +0.00	2.29	2.24	2.26	307,411
11 Jan 24	2.24000 -0.03	2.30	2.22	2.30	450,296
10 Jan 24	2.27000 +0.00	2.30	2.22	2.26	779,093
09 Jan 24	2.27000 -0.12	2.37	2.25	2.33	764,696
08 Jan 24	2.39000 -0.01	2.45	2.32	2.36	502,856
05 Jan 24	2.40000 -0.11	2.54	2.40	2.50	763,610
04 Jan 24	2.51000 -0.07	2.59	2.46	2.57	956,612
03 Jan 24	2.58000 -0.06	2.66	2.57	2.63	736,606
02 Jan 24	2.64000 -0.10	2.70	2.63	2.70	442,959
29 Dec 23	2.74000 +0.01	2.78	2.71	2.72	438,822
28 Dec 23	2.73000 +0.11	2.79	2.67	2.68	592,334
27 Dec 23	2.62000 -0.24	2.92	2.62	2.88	2,235,862
26 Dec 23	2.86000 +0.04	2.91	2.81	2.84	443,923
22 Dec 23	2.82000 -0.11	2.96	2.81	2.84	767,819
21 Dec 23	2.93000 +0.15	2.93	2.79	2.82	631,140
20 Dec 23	2.78000 -0.12	2.90	2.77	2.86	608,655
19 Dec 23	2.90000 -0.04	2.99	2.88	2.95	892,598
18 Dec 23	2.94000 -0.03	3.06	2.87	2.97	918,025
15 Dec 23	2.97000 +0.02	3.03	2.93	2.99	610,432
14 Dec 23	2.95000 +0.09	2.99	2.86	2.86	628,888
13 Dec 23	2.86000 +0.03	2.91	2.73	2.80	349,810
12 Dec 23	2.83000 -0.02	2.87	2.81	2.83	326,157
11 Dec 23	2.85000 -0.08	2.90	2.83	2.89	245,284
08 Dec 23	2.93000 +0.08	2.99	2.80	2.84	944,061
07 Dec 23	2.85000 +0.09	2.89	2.70	2.74	944,506
06 Dec 23	2.76000 +0.07	2.88	2.71	2.71	562,580
05 Dec 23	2.69000 -0.04	2.73	2.65	2.72	339,337
04 Dec 23	2.73000 -0.08	2.80	2.71	2.78	370,492
01 Dec 23	2.81000 -0.17	2.92	2.75	2.86	606,383
30 Nov 23	2.98000 +0.27	2.99	2.66	2.74	915,702
29 Nov 23	2.71000 -0.06	2.83	2.71	2.76	569,845
28 Nov 23	2.77000 -0.07	2.92	2.77	2.84	717,257
27 Nov 23	2.84000 -0.25	3.04	2.81	3.02	671,208
24 Nov 23	3.09000 +0.16	3.12	2.90	2.90	371,961
22 Nov 23	2.93000 -0.33	3.10	2.84	3.07	885,225
21 Nov 23	3.26000 -0.01	3.27	3.11	3.27	538,686
20 Nov 23	3.27000 +0.23	3.33	3.05	3.06	298,139
17 Nov 23	3.04000 -0.09	3.17	3.03	3.14	289,616
16 Nov 23	3.13000 -0.22	3.30	3.11	3.18	282,682
15 Nov 23	3.35000 +0.13	3.38	3.26	3.30	349,482
14 Nov 23	3.22000 +0.32	3.23	2.96	2.99	429,516
13 Nov 23	2.90000 +0.01	2.99	2.86	2.91	290,178
10 Nov 23	2.89000 +0.00	2.92	2.77	2.85	294,382
09 Nov 23	2.89000 -0.11	3.02	2.88	2.99	233,542
08 Nov 23	3.00000 -0.05	3.11	2.98	3.06	177,904
07 Nov 23	3.05000 -0.02	3.12	3.02	3.07	222,402
06 Nov 23	3.07000 -0.14	3.29	3.06	3.29	314,493
03 Nov 23	3.21000 +0.18	3.26	3.08	3.08	322,627
02 Nov 23	3.03000 +0.11	3.07	2.95	2.95	314,877
01 Nov 23	2.92000 -0.10	3.02	2.86	3.00	355,267
31 Oct 23	3.02000 -0.04	3.05	2.85	2.96	701,996
30 Oct 23	3.06000 +0.08	3.07	2.98	3.03	363,802
27 Oct 23	2.98000 +0.10	3.00	2.88	2.98	330,936
26 Oct 23	2.88000 +0.01	2.95	2.85	2.85	243,174
25 Oct 23	2.87000 +0.02	2.89	2.74	2.79	361,369
24 Oct 23	2.85000 +0.11	2.90	2.74	2.74	480,916
23 Oct 23	2.74000 +0.01	2.78	2.64	2.72	407,917
20 Oct 23	2.73000 -0.03	2.79	2.71	2.72	305,802
19 Oct 23	2.76000 -0.06	2.89	2.75	2.85	393,339
18 Oct 23	2.82000 -0.21	3.03	2.80	3.02	660,767
17 Oct 23	3.03000 -0.09	3.13	3.02	3.07	215,097
16 Oct 23	3.12000 +0.05	3.14	3.04	3.06	220,432
13 Oct 23	3.07000 +0.01	3.09	3.01	3.02	231,896
12 Oct 23	3.06000 -0.09	3.13	3.03	3.13	447,893
11 Oct 23	3.15000 +0.02	3.23	3.15	3.17	169,126
10 Oct 23	3.13000 +0.10	3.22	3.07	3.07	315,757
09 Oct 23	3.03000 -0.11	3.06	2.96	3.06	267,569
06 Oct 23	3.14000 +0.17	3.16	2.96	2.99	345,884
05 Oct 23	2.97000 +0.00	2.98	2.92	2.98	235,177
04 Oct 23	2.97000 +0.00	3.01	2.92	2.94	573,592
03 Oct 23	2.97000 -0.08	3.00	2.92	2.94	296,151
02 Oct 23	3.05000 -0.05	3.10	3.00	3.08	352,331
29 Sep 23	3.10000 -0.04	3.21	3.09	3.19	342,303
28 Sep 23	3.14000 +0.07	3.16	3.00	3.08	662,422
27 Sep 23	3.07000 +0.01	3.16	3.06	3.07	481,333
26 Sep 23	3.06000 -0.18	3.29	3.06	3.18	677,328
25 Sep 23	3.24000 -0.03	3.27	3.15	3.19	204,674
22 Sep 23	3.27000 +0.18	3.30	3.20	3.24	349,450
21 Sep 23	3.09000 -0.09	3.18	3.07	3.10	500,780
20 Sep 23	3.18000 -0.15	3.32	3.17	3.32	605,593
19 Sep 23	3.33000 -0.09	3.44	3.31	3.40	405,085
18 Sep 23	3.42000 -0.02	3.51	3.31	3.40	508,667
15 Sep 23	3.44000 -0.08	3.50	3.40	3.50	494,998
14 Sep 23	3.52000 +0.11	3.55	3.41	3.45	959,053
13 Sep 23	3.41000 -0.04	3.48	3.38	3.42	360,639
12 Sep 23	3.45000 -0.11	3.61	3.42	3.52	847,315
11 Sep 23	3.56000 -0.08	3.76	3.51	3.70	1,017,656
08 Sep 23	3.64000 -0.11	3.75	3.59	3.74	486,288
07 Sep 23	3.75000 -0.25	3.91	3.68	3.91	643,106
06 Sep 23	4.00000 -0.02	4.08	3.98	3.99	309,590
05 Sep 23	4.02000 -0.05	4.03	3.90	3.96	264,458
01 Sep 23	4.07000 +0.16	4.19	3.98	4.03	543,623
31 Aug 23	3.91000 -0.08	4.03	3.89	3.95	2,065,832
30 Aug 23	3.99000 -0.12	4.07	3.90	4.07	608,260
29 Aug 23	4.11000 -0.04	4.34	4.04	4.09	931,746
28 Aug 23	4.15000 +0.46	4.16	3.66	3.78	1,191,153
25 Aug 23	3.69000 -0.01	3.72	3.58	3.70	713,185
24 Aug 23	3.70000 -0.06	3.92	3.69	3.85	310,344
23 Aug 23	3.76000 +0.06	3.82	3.68	3.74	332,038
22 Aug 23	3.70000 -0.04	3.83	3.64	3.83	598,519
21 Aug 23	3.74000 -0.05	3.80	3.65	3.75	513,894
18 Aug 23	3.79000 -0.23	3.92	3.75	3.88	624,992
17 Aug 23	4.02000 -0.01	4.14	4.00	4.14	285,700
16 Aug 23	4.03000 -0.05	4.05	3.90	4.03	482,992
15 Aug 23	4.08000 -0.14	4.16	4.04	4.16	299,299
14 Aug 23	4.22000 -0.01	4.23	4.09	4.12	216,327
11 Aug 23	4.23000 -0.21	4.30	4.10	4.28	611,145
10 Aug 23	4.44000 +0.01	4.70	4.42	4.55	290,620
09 Aug 23	4.43000 -0.08	4.65	4.36	4.65	204,813
08 Aug 23	4.51000 -0.08	4.56	4.35	4.50	314,415
07 Aug 23	4.59000 -0.16	4.87	4.55	4.84	325,909
04 Aug 23	4.75000 -0.06	4.91	4.68	4.81	300,621
03 Aug 23	4.81000 +0.20	4.91	4.70	4.70	287,269
02 Aug 23	4.61000 -0.18	4.66	4.48	4.63	486,168
01 Aug 23	4.79000 -0.37	5.06	4.76	5.00	676,958
31 Jul 23	5.16000 +0.10	5.35	5.05	5.11	829,443
28 Jul 23	5.06000 +0.48	5.16	4.80	4.82	943,465
27 Jul 23	4.58000 -0.04	4.82	4.50	4.65	685,278
26 Jul 23	4.62000 +0.32	4.62	4.29	4.30	590,850
25 Jul 23	4.30000 +0.03	4.50	4.28	4.44	346,255
24 Jul 23	4.27000 +0.17	4.44	4.01	4.08	664,389
21 Jul 23	4.10000 +0.03	4.14	4.04	4.10	317,454
20 Jul 23	4.07000 -0.16	4.20	4.06	4.16	488,306
19 Jul 23	4.23000 +0.06	4.39	4.22	4.23	265,529
18 Jul 23	4.17000 -0.13	4.27	4.12	4.25	217,570
17 Jul 23	4.30000 -0.10	4.35	4.18	4.35	188,958
14 Jul 23	4.40000 -0.16	4.44	4.33	4.41	294,173
13 Jul 23	4.56000 +0.08	4.58	4.45	4.55	385,770
12 Jul 23	4.48000 +0.25	4.54	4.34	4.40	583,975
11 Jul 23	4.23000 +0.11	4.24	4.07	4.08	278,397
10 Jul 23	4.12000 +0.01	4.18	4.02	4.09	207,788
07 Jul 23	4.11000 +0.16	4.15	4.00	4.00	258,551
06 Jul 23	3.95000 -0.11	3.99	3.87	3.99	330,158
05 Jul 23	4.06000 -0.07	4.10	3.98	4.06	275,632
03 Jul 23	4.13000 +0.14	4.20	4.04	4.14	154,566
30 Jun 23	3.99000 -0.04	4.14	3.98	4.13	187,008
29 Jun 23	4.03000 +0.08	4.07	3.87	3.88	294,598
28 Jun 23	3.95000 +0.00	3.98	3.82	3.88	380,327
27 Jun 23	3.95000 +0.06	4.11	3.92	4.02	439,792
26 Jun 23	3.89000 -0.06	4.02	3.87	3.98	363,597
23 Jun 23	3.95000 -0.13	4.00	3.87	3.95	349,879
22 Jun 23	4.08000 -0.08	4.14	4.01	4.10	212,995
21 Jun 23	4.16000 -0.17	4.35	4.10	4.25	257,281
20 Jun 23	4.33000 -0.17	4.40	4.24	4.35	339,655
16 Jun 23	4.50000 -0.04	4.67	4.45	4.57	352,611
15 Jun 23	4.54000 +0.09	4.75	4.47	4.55	663,866
14 Jun 23	4.45000 +0.00	4.54	4.36	4.42	355,320
13 Jun 23	4.45000 +0.10	4.56	4.38	4.48	304,975
12 Jun 23	4.35000 +0.12	4.42	4.20	4.20	256,457
09 Jun 23	4.23000 -0.02	4.30	4.18	4.27	212,355
08 Jun 23	4.25000 +0.07	4.30	4.16	4.21	369,952
07 Jun 23	4.18000 +0.04	4.32	4.14	4.14	260,094
06 Jun 23	4.14000 +0.11	4.27	3.89	3.99	515,259
05 Jun 23	4.03000 -0.25	4.25	3.94	4.24	804,647
02 Jun 23	4.28000 +0.20	4.37	4.21	4.22	525,809
01 Jun 23	4.08000 +0.15	4.18	3.93	3.95	471,195
31 May 23	3.93000 -0.03	3.94	3.74	3.90	658,222
30 May 23	3.96000 -0.14	4.22	3.88	4.12	544,816
26 May 23	4.10000 +0.26	4.18	3.85	3.86	406,334
25 May 23	3.84000 -0.41	4.32	3.81	4.10	922,840
24 May 23	4.25000 -0.04	4.30	4.13	4.21	691,023
23 May 23	4.29000 -0.16	4.47	4.25	4.33	661,700
22 May 23	4.45000 +0.08	4.54	4.42	4.45	394,361
19 May 23	4.37000 -0.08	4.51	4.33	4.47	348,060
18 May 23	4.45000 -0.15	4.66	4.39	4.66	409,471
17 May 23	4.60000 -0.03	4.66	4.46	4.54	397,686
16 May 23	4.63000 -0.06	4.72	4.55	4.69	434,172
15 May 23	4.69000 +0.33	4.72	4.41	4.52	421,648
12 May 23	4.36000 -0.25	4.53	4.35	4.48	438,184
11 May 23	4.61000 +0.31	4.66	4.25	4.29	507,368
10 May 23	4.30000 -0.12	4.49	4.26	4.43	671,957
09 May 23	4.42000 -0.21	4.53	4.38	4.44	504,926
08 May 23	4.63000 +0.00	4.75	4.53	4.75	300,588
05 May 23	4.63000 +0.08	4.69	4.57	4.65	335,457
04 May 23	4.55000 +0.14	4.58	4.45	4.50	264,937
03 May 23	4.41000 +0.05	4.51	4.25	4.35	344,685
02 May 23	4.36000 -0.32	4.58	4.23	4.58	496,265
01 May 23	4.68000 +0.05	4.70	4.56	4.56	177,134
28 Apr 23	4.63000 +0.11	4.68	4.44	4.49	387,268
27 Apr 23	4.52000 +0.14	4.55	4.36	4.40	295,090
26 Apr 23	4.38000 +0.10	4.49	4.28	4.49	342,608
25 Apr 23	4.28000 -0.21	4.47	4.26	4.45	1,450,510
24 Apr 23	4.49000 -0.28	4.78	4.49	4.78	514,422
21 Apr 23	4.77000 -0.04	4.82	4.74	4.75	332,021
20 Apr 23	4.81000 -0.06	5.00	4.75	4.83	339,811
19 Apr 23	4.87000 -0.05	4.90	4.75	4.80	347,964
18 Apr 23	4.92000 +0.03	4.94	4.82	4.91	361,153
17 Apr 23	4.89000 +0.10	4.92	4.80	4.90	344,366
14 Apr 23	4.79000 -0.27	5.09	4.75	5.02	609,721
13 Apr 23	5.06000 +0.04	5.20	5.02	5.13	496,545
12 Apr 23	5.02000 -0.23	5.28	5.01	5.21	639,019
11 Apr 23	5.25000 +0.03	5.37	5.24	5.34	247,549
10 Apr 23	5.21500 -0.03	5.27	5.14	5.16	203,238
06 Apr 23	5.25000 +0.08	5.28	5.11	5.19	256,272
05 Apr 23	5.17000 -0.18	5.30	5.11	5.29	400,874
04 Apr 23	5.35000 -0.09	5.49	5.20	5.42	340,576
03 Apr 23	5.44000 -0.58	6.10	5.34	6.00	733,784
31 Mar 23	6.02000 +0.31	6.04	5.63	5.67	1,046,154
30 Mar 23	5.71000 +0.25	5.75	5.46	5.61	440,225
29 Mar 23	5.46000 +0.21	5.47	5.18	5.22	304,989
28 Mar 23	5.25000 +0.22	5.28	5.07	5.15	430,578
27 Mar 23	5.03000 -0.19	5.16	5.01	5.13	545,020
24 Mar 23	5.22000 -0.29	5.47	5.17	5.34	430,255
23 Mar 23	5.51000 +0.31	5.65	5.26	5.41	646,878
22 Mar 23	5.20000 -0.54	5.54	4.92	5.26	956,766
21 Mar 23	5.74000 +0.31	5.77	5.50	5.58	421,874
20 Mar 23	5.43000 -0.23	5.59	5.36	5.47	276,349
17 Mar 23	5.66000 -0.01	5.81	5.55	5.79	225,991
16 Mar 23	5.67000 +0.19	5.69	5.33	5.47	318,452
15 Mar 23	5.48000 +0.01	5.50	5.19	5.36	379,840
14 Mar 23	5.47000 +0.09	5.55	5.22	5.33	406,569
13 Mar 23	5.38000 -0.02	5.42	5.18	5.28	1,248,801
10 Mar 23	5.40000 -0.09	5.53	5.30	5.40	516,835
09 Mar 23	5.49000 -0.45	5.87	5.46	5.77	909,146
08 Mar 23	5.94000 -0.31	6.42	5.91	6.18	324,391
07 Mar 23	6.25000 -0.01	6.43	6.22	6.27	552,309
06 Mar 23	6.26000 -0.29	6.60	6.25	6.50	384,172
03 Mar 23	6.55000 +0.03	6.68	6.50	6.64	584,717
02 Mar 23	6.52000 +0.03	6.54	6.31	6.31	336,335
01 Mar 23	6.49000 +0.20	6.96	6.40	6.82	400,430
28 Feb 23	6.29000 +0.03	6.37	6.18	6.22	272,646
27 Feb 23	6.26000 +0.22	6.57	6.23	6.48	478,165
24 Feb 23	6.04000 -0.39	6.25	5.98	6.18	407,369
23 Feb 23	6.43000 -0.04	6.76	6.32	6.76	482,977
22 Feb 23	6.47000 +0.07	6.59	6.33	6.35	989,120
21 Feb 23	6.40000 -0.30	6.57	6.25	6.49	438,500
17 Feb 23	6.70000 -0.26	6.82	6.61	6.80	525,350
16 Feb 23	6.96000 -0.23	7.28	6.91	7.19	439,014
15 Feb 23	7.19000 +0.16	7.20	6.84	6.85	2,134,970
14 Feb 23	7.03000 -0.22	7.16	6.89	6.99	530,019
13 Feb 23	7.25000 +0.35	7.36	6.86	6.95	601,250
10 Feb 23	6.90000 -0.38	7.05	6.70	7.02	1,221,340
09 Feb 23	7.28000 +0.05	7.76	7.25	7.76	601,453
08 Feb 23	7.23000 -0.27	7.55	7.17	7.49	492,673
07 Feb 23	7.50000 +0.07	7.66	7.26	7.51	722,841
06 Feb 23	7.43000 -0.40	7.66	7.34	7.61	713,729
03 Feb 23	7.83000 -0.51	8.28	7.75	8.08	640,979
02 Feb 23	8.34000 +0.13	8.53	8.18	8.28	975,596
01 Feb 23	8.21000 +0.60	8.62	7.73	7.73	1,420,812
31 Jan 23	7.61000 +0.21	7.61	7.27	7.37	784,382
30 Jan 23	7.40000 -0.73	7.86	7.35	7.67	1,022,055
27 Jan 23	8.13000 -0.05	8.31	8.06	8.16	391,223
26 Jan 23	8.18000 +0.37	8.21	7.87	8.03	612,761
25 Jan 23	7.81000 -0.08	7.84	7.54	7.81	346,301
24 Jan 23	7.89000 -0.19	8.07	7.84	7.95	489,070
23 Jan 23	8.08000 +0.58	8.10	7.61	7.70	979,008
20 Jan 23	7.50000 +0.43	7.63	7.33	7.37	1,536,597
19 Jan 23	7.07000 +0.11	7.13	6.86	6.92	497,260
18 Jan 23	6.96000 -0.39	7.61	6.93	7.61	672,833
17 Jan 23	7.35000 -0.77	7.89	7.19	7.66	1,363,780
13 Jan 23	8.12000 +0.75	8.31	7.28	7.28	1,530,299
12 Jan 23	7.37000 +0.29	7.46	6.92	7.00	1,244,265
11 Jan 23	7.08000 +0.73	7.24	6.60	6.70	1,916,786
10 Jan 23	6.35000 +0.08	6.42	6.13	6.31	383,174
09 Jan 23	6.27000 +0.14	6.57	6.21	6.40	1,007,128
06 Jan 23	6.13000 -0.25	6.40	5.95	6.27	850,427
05 Jan 23	6.38000 -0.20	6.67	6.26	6.40	1,176,314
04 Jan 23	6.58000 +0.94	6.79	5.97	6.12	1,995,676
03 Jan 23	5.64000 +0.34	5.89	5.51	5.60	1,168,601
30 Dec 22	5.30000 +0.16	5.39	4.87	4.89	2,093,406
29 Dec 22	5.14000 +0.33	5.20	4.82	4.90	467,298
28 Dec 22	4.81000 -0.48	5.20	4.81	5.13	430,209
27 Dec 22	5.29000 +0.28	5.35	5.04	5.06	513,518
23 Dec 22	5.01000 -0.21	5.28	5.01	5.22	295,845
22 Dec 22	5.22000 -0.24	5.44	5.15	5.39	581,263
21 Dec 22	5.46000 +0.49	5.49	4.87	4.95	848,211
20 Dec 22	4.97000 +0.04	5.03	4.72	4.80	487,939
19 Dec 22	4.93000 -0.22	5.13	4.86	5.13	514,592
16 Dec 22	5.15000 -0.09	5.44	5.15	5.27	783,583
15 Dec 22	5.24000 -0.26	5.60	5.20	5.45	967,859
14 Dec 22	5.50000 +0.24	5.52	5.06	5.31	1,081,708
13 Dec 22	5.26000 +0.24	5.59	5.15	5.24	981,965
12 Dec 22	5.02000 -0.78	5.58	4.85	5.55	1,896,834
09 Dec 22	5.80000 +0.62	6.06	4.95	5.08	2,702,081
08 Dec 22	5.18000 +0.61	5.25	4.70	4.79	1,395,551
07 Dec 22	4.57000 -0.10	4.58	4.35	4.51	824,647
06 Dec 22	4.67000 -0.11	4.88	4.54	4.82	996,767
05 Dec 22	4.78000 -0.30	5.27	4.68	5.17	1,678,021
02 Dec 22	5.08000 +0.74	5.14	4.30	4.30	2,292,478
01 Dec 22	4.34000 +0.00	4.45	4.20	4.30	564,543
30 Nov 22	4.34000 +0.32	4.56	4.00	4.00	2,803,251
29 Nov 22	4.02000 -0.15	4.54	3.91	4.54	1,297,529
28 Nov 22	4.17000 +0.14	4.38	4.00	4.00	1,032,562
25 Nov 22	4.03000 -0.08	4.06	3.91	4.01	300,642
23 Nov 22	4.11000 +0.08	4.18	4.01	4.06	553,161
22 Nov 22	4.03000 -0.06	4.06	3.91	3.93	475,423
21 Nov 22	4.09000 -0.13	4.14	3.93	4.12	846,931
18 Nov 22	4.22000 -0.38	4.64	4.07	4.53	1,311,138
17 Nov 22	4.60000 +0.42	4.82	4.00	4.00	1,845,993
16 Nov 22	4.18000 -0.22	4.41	4.14	4.37	677,433
15 Nov 22	4.40000 +0.46	4.49	4.15	4.16	2,259,449
14 Nov 22	3.94000 -0.01	4.11	3.60	4.02	2,249,636
11 Nov 22	3.95000 +0.21	4.03	3.88	3.94	1,650,839
10 Nov 22	3.74000 +0.31	3.85	3.66	3.70	1,087,126
09 Nov 22	3.43000 -0.68	4.03	3.41	3.96	1,507,841
08 Nov 22	4.11000 -0.11	4.26	4.01	4.21	490,400
07 Nov 22	4.22000 -0.96	4.40	4.18	4.26	580,307
14 Oct 22	5.18000 -0.18	5.49	5.18	5.39	242,136
13 Oct 22	5.36000 +0.00	5.42	5.01	5.09	509,012
12 Oct 22	5.36000 +0.10	5.38	5.01	5.19	346,917
11 Oct 22	5.26000 -0.28	5.60	5.18	5.45	686,361
10 Oct 22	5.54000 -0.37	5.86	5.44	5.77	398,497
07 Oct 22	5.91000 -0.35	6.12	5.85	6.12	165,562
06 Oct 22	6.26000 -0.23	6.52	6.20	6.45	186,902
05 Oct 22	6.49000 +0.03	6.53	6.31	6.50	186,698
04 Oct 22	6.46000 +0.43	6.51	6.16	6.27	451,252
03 Oct 22	6.03000 -0.25	6.30	6.01	6.30	295,312
30 Sep 22	6.28000 +0.42	6.29	5.70	5.72	778,267
29 Sep 22	5.86000 -0.51	6.14	5.74	6.14	332,231
28 Sep 22	6.37000 +0.09	6.47	5.98	6.33	550,541
27 Sep 22	6.28000 +0.03	6.51	6.19	6.31	360,282
26 Sep 22	6.25000 -0.08	6.59	6.23	6.41	212,906
23 Sep 22	6.33000 -0.24	6.48	6.20	6.36	248,986
22 Sep 22	6.57000 -0.08	6.79	6.55	6.64	264,787
21 Sep 22	6.65000 -0.37	6.98	6.65	6.97	234,646
20 Sep 22	7.02000 +0.03	7.25	6.96	6.99	581,525
19 Sep 22	6.99000 +0.15	6.99	6.74	6.80	261,198
16 Sep 22	6.84000 -0.44	7.37	6.83	7.37	394,997
15 Sep 22	7.28000 -0.10	7.50	7.24	7.31	221,397
14 Sep 22	7.38000 -0.20	7.58	7.24	7.53	225,797
13 Sep 22	7.58000 -0.32	7.81	7.51	7.61	338,481
12 Sep 22	7.90000 +0.21	7.93	7.71	7.74	199,725
09 Sep 22	7.69000 +0.27	7.78	7.43	7.65	415,316
08 Sep 22	7.42000 -0.47	7.70	7.24	7.62	797,448
07 Sep 22	7.89000 +0.16	7.91	7.43	7.71	431,269
06 Sep 22	7.73000 -0.53	8.20	7.72	8.13	557,850
02 Sep 22	8.26000 -0.21	8.45	8.22	8.32	313,387
01 Sep 22	8.47000 -0.03	8.64	8.26	8.36	505,288
31 Aug 22	8.50000 +0.43	8.69	8.30	8.39	535,169
30 Aug 22	8.07000 -0.38	8.70	7.94	8.46	727,259
29 Aug 22	8.45000 -0.08	9.03	8.42	8.50	680,023
26 Aug 22	8.53000 +0.08	9.25	8.49	8.99	868,466
25 Aug 22	8.45000 +0.61	8.70	7.95	8.00	939,585
24 Aug 22	7.84000 +0.05	8.09	7.51	7.66	394,566
23 Aug 22	7.79000 -0.64	8.41	7.57	8.23	576,526
22 Aug 22	8.43000 -0.02	8.54	8.20	8.34	452,585
19 Aug 22	8.45000 -0.08	8.48	8.25	8.40	301,103
18 Aug 22	8.53000 +0.00	8.57	8.18	8.57	277,799
17 Aug 22	8.53000 -0.31	8.85	8.47	8.80	179,149
16 Aug 22	8.84000 -0.12	9.00	8.69	8.81	330,148
15 Aug 22	8.96000 -0.17	9.12	8.90	9.01	319,670
12 Aug 22	9.13000 -0.01	9.26	8.87	8.93	174,831
11 Aug 22	9.14000 +0.47	9.44	8.59	8.79	287,397
10 Aug 22	8.67000 -0.05	8.70	8.34	8.63	307,348
09 Aug 22	8.72000 -0.43	9.20	8.70	9.08	168,594
08 Aug 22	9.15000 +0.10	9.31	9.05	9.05	255,862
05 Aug 22	9.05000 -0.13	9.08	8.86	8.92	291,617
04 Aug 22	9.18000 +0.20	9.42	9.02	9.13	177,451
03 Aug 22	8.98000 +0.22	9.17	8.65	8.77	254,826
02 Aug 22	8.76000 +0.28	8.84	8.29	8.29	250,889
01 Aug 22	8.48000 -0.22	8.67	8.36	8.48	194,435
29 Jul 22	8.70000 -0.87	9.07	8.57	9.01	455,867
28 Jul 22	9.57000 -0.61	10.00	9.18	9.96	382,661
27 Jul 22	10.18000 +0.23	10.21	9.62	10.06	277,833
26 Jul 22	9.95000 -0.06	10.25	9.91	10.18	205,464
25 Jul 22	10.01000 +0.06	10.01	9.75	9.96	266,097
22 Jul 22	9.95000 -0.31	10.37	9.92	10.30	278,860
21 Jul 22	10.26000 +0.51	10.28	9.75	9.79	435,373
20 Jul 22	9.75000 -0.26	10.15	9.72	9.88	292,048
19 Jul 22	10.01000 +0.26	10.13	9.74	9.92	177,637
18 Jul 22	9.75000 +0.30	10.07	9.66	9.81	310,291
15 Jul 22	9.45000 -0.16	9.52	9.07	9.46	265,061
14 Jul 22	9.61000 -0.42	10.02	9.54	10.02	348,713
13 Jul 22	10.03000 +0.09	10.13	9.64	9.65	285,702
12 Jul 22	9.94000 +0.26	10.11	9.59	9.67	398,607
11 Jul 22	9.68000 -0.83	10.07	9.64	10.00	281,242
08 Jul 22	10.51000 -0.24	10.81	10.40	10.62	245,399
07 Jul 22	10.75000 +0.47	10.93	10.50	10.50	392,358
06 Jul 22	10.28000 -0.90	11.10	10.23	10.97	385,936
05 Jul 22	11.18000 -0.15	11.23	10.88	11.04	317,010
01 Jul 22	11.33000 +0.39	11.40	10.88	10.93	459,907
30 Jun 22	10.94000 -0.16	11.04	10.56	10.81	1,351,031
29 Jun 22	11.10000 +0.10	11.21	10.70	10.86	850,022
28 Jun 22	11.00000 -0.09	11.31	10.91	11.14	731,552
27 Jun 22	11.09000 -0.15	11.45	10.92	11.40	775,789
24 Jun 22	11.24000 +0.16	11.45	11.02	11.33	776,915
23 Jun 22	11.08000 +0.72	11.24	10.56	10.65	626,391
22 Jun 22	10.36000 -0.21	10.64	10.06	10.24	455,814
21 Jun 22	10.57000 +0.24	10.88	10.47	10.48	577,308
17 Jun 22	10.33000 +0.49	10.62	10.14	10.44	759,901
16 Jun 22	9.84000 -0.35	9.95	9.50	9.71	524,678
15 Jun 22	10.19000 +0.26	10.51	9.88	10.13	708,526
14 Jun 22	9.93000 +0.40	10.28	9.57	9.83	783,786
13 Jun 22	9.53000 -0.76	9.92	9.35	9.77	596,791
10 Jun 22	10.29000 -0.10	10.73	10.17	10.32	3,491,168
09 Jun 22	10.39000 -1.28	11.16	10.26	11.10	1,416,578
08 Jun 22	11.67000 +1.19	12.09	10.60	10.70	2,233,523
07 Jun 22	10.48000 +0.13	10.65	10.10	10.13	1,311,479
06 Jun 22	10.35000 +0.72	10.62	9.98	10.18	1,372,516
03 Jun 22	9.63000 +0.02	9.82	9.48	9.55	1,061,749
02 Jun 22	9.61000 +0.64	9.70	8.92	8.92	1,044,328
01 Jun 22	8.97000 -0.05	9.50	8.87	9.05	854,007
31 May 22	9.02000 -0.25	9.66	9.02	9.63	1,496,663
27 May 22	9.27000 -0.63	9.78	9.03	9.65	1,408,430
26 May 22	9.90000 +2.01	10.09	8.03	8.03	2,111,598
25 May 22	7.89000 +0.32	7.95	7.56	7.60	829,110
24 May 22	7.57000 -0.71	8.16	7.53	8.02	774,806
23 May 22	8.28000 -0.29	8.84	8.06	8.70	832,632
20 May 22	8.57000 -0.07	9.02	8.43	8.80	736,137
19 May 22	8.64000 +0.53	8.98	8.02	8.02	948,825
18 May 22	8.11000 -0.13	8.54	7.90	7.99	611,626
17 May 22	8.24000 +0.42	8.97	8.02	8.18	1,059,754
16 May 22	7.82000 +0.18	8.28	7.58	7.67	1,461,517
13 May 22	7.64000 +0.84	7.77	7.08	7.12	1,102,139
12 May 22	6.80000 +0.24	7.02	6.15	6.63	4,367,318
11 May 22	6.56000 -0.35	7.22	6.54	7.13	830,078
10 May 22	6.91000 +0.23	7.02	6.57	6.86	668,811
09 May 22	6.68000 -0.74	7.30	6.59	7.10	808,760
06 May 22	7.42000 -0.37	7.75	7.35	7.59	1,080,584
05 May 22	7.79000 -0.69	8.39	7.67	8.21	601,529
04 May 22	8.48000 +0.21	8.51	7.80	8.00	562,459
03 May 22	8.27000 +0.19	8.34	7.85	7.88	586,164
02 May 22	8.08000 +0.44	8.15	7.48	7.51	760,413
29 Apr 22	7.64000 +0.57	8.34	7.61	7.85	863,758
28 Apr 22	7.07000 -0.13	7.30	6.71	7.30	509,413
27 Apr 22	7.20000 +0.52	7.31	6.71	6.90	1,163,677
26 Apr 22	6.68000 -0.35	7.09	6.66	7.09	486,001
25 Apr 22	7.03000 +0.07	7.16	6.72	6.72	1,006,899
22 Apr 22	6.96000 +0.03	7.40	6.94	7.01	1,241,128
21 Apr 22	6.93000 -0.25	7.30	6.85	7.16	1,466,490
20 Apr 22	7.18000 -0.55	7.70	7.16	7.70	521,875
19 Apr 22	7.73000 +0.19	7.77	7.17	7.34	1,410,710
18 Apr 22	7.54000 -0.43	7.80	7.38	7.80	1,250,891
14 Apr 22	7.97000 -0.31	8.34	7.90	8.22	1,286,989
13 Apr 22	8.28000 +0.15	8.48	8.06	8.19	1,122,656
12 Apr 22	8.13000 +0.00	8.40	7.90	8.33	1,391,739
11 Apr 22	8.13000 -0.18	8.50	7.93	8.27	1,314,660
08 Apr 22	8.31000 -0.08	8.49	8.22	8.34	1,323,752
07 Apr 22	8.39000 -0.60	8.92	8.21	8.83	1,472,325
06 Apr 22	8.99000 -0.18	9.14	8.72	9.14	1,410,000
05 Apr 22	9.17000 -0.78	9.93	9.10	9.93	961,169
04 Apr 22	9.95000 +0.94	10.44	9.15	9.39	2,612,369
01 Apr 22	9.01000 +0.43	9.44	8.72	9.25	2,826,306
31 Mar 22	8.58000 -0.37	9.14	8.16	8.94	4,032,848
30 Mar 22	8.95000 -0.21	9.29	8.82	9.00	2,318,361
29 Mar 22	9.16000 +0.78	9.70	8.61	8.61	3,868,075
28 Mar 22	8.38000 +0.26	8.51	8.02	8.19	2,810,407
25 Mar 22	8.12000 +0.00	8.22	7.88	8.00	1,674,196
24 Mar 22	8.12000 +0.04	8.28	7.75	8.03	2,811,201
23 Mar 22	8.08000 +0.12	8.73	7.70	7.89	2,425,103
22 Mar 22	7.96000 +1.05	8.55	7.58	7.58	3,356,790
21 Mar 22	6.91000 -0.36	7.20	6.84	7.05	1,277,324
18 Mar 22	7.27000 +0.46	7.47	6.87	7.01	2,228,978
17 Mar 22	6.81000 -0.73	7.34	6.66	7.32	1,348,101
16 Mar 22	7.54000 +1.57	7.67	6.91	7.30	4,476,118
15 Mar 22	5.97000 +0.29	6.03	5.43	5.52	3,660,417
14 Mar 22	5.67500 -0.81	5.95	5.41	5.95	3,007,932
11 Mar 22	6.49000 -1.10	7.78	6.49	7.78	1,741,711
10 Mar 22	7.59000 -1.43	9.00	7.45	8.79	1,781,504
09 Mar 22	9.02000 +0.59	9.06	8.46	8.64	1,002,007
08 Mar 22	8.43000 -0.15	8.72	8.21	8.67	902,903
07 Mar 22	8.58000 -0.70	9.03	8.51	8.97	814,318
04 Mar 22	9.28000 -1.08	10.32	9.21	10.15	1,176,833
03 Mar 22	10.36000 -0.57	11.12	10.27	10.96	620,617
02 Mar 22	10.93000 +0.16	11.09	10.55	10.86	848,448
01 Mar 22	10.77000 +0.24	11.10	10.41	10.52	1,022,473
28 Feb 22	10.53000 -0.49	10.79	10.27	10.60	1,754,953
25 Feb 22	11.02000 -0.19	11.49	10.49	11.21	800,160
24 Feb 22	11.21000 +0.15	11.24	9.89	10.20	1,051,940
23 Feb 22	11.06000 +0.17	11.53	10.87	10.99	1,447,121
22 Feb 22	10.89000 -1.60	12.20	10.88	11.90	1,156,699
18 Feb 22	12.49000 -0.33	12.64	12.02	12.50	965,666
17 Feb 22	12.82000 -0.18	13.45	12.72	12.86	967,107
16 Feb 22	13.00000 -0.40	13.45	12.96	13.37	975,539
15 Feb 22	13.40000 +0.98	13.51	12.69	12.79	870,156
14 Feb 22	12.42000 -0.04	12.68	12.22	12.31	273,453
11 Feb 22	12.46000 -0.26	13.10	12.38	12.84	314,848
10 Feb 22	12.72000 -0.43	13.36	12.65	12.76	757,624
09 Feb 22	13.15000 +0.68	13.31	12.61	12.76	377,418
08 Feb 22	12.47000 +0.44	12.64	11.89	11.97	275,033
07 Feb 22	12.03000 -0.47	12.68	11.97	12.29	305,365
04 Feb 22	12.50000 +0.34	12.65	11.90	12.10	455,553
03 Feb 22	12.16000 -0.38	12.60	12.03	12.24	601,592
02 Feb 22	12.54000 -0.81	13.44	12.42	13.25	861,770
01 Feb 22	13.35000 +0.09	13.58	12.96	13.35	1,196,756
31 Jan 22	13.26000 +1.62	13.30	11.90	11.90	959,477
28 Jan 22	11.64000 +0.11	11.66	10.93	11.62	698,806
27 Jan 22	11.53000 -0.70	12.31	11.40	12.16	802,113
26 Jan 22	12.23000 -0.74	13.19	12.18	13.18	879,425
25 Jan 22	12.97000 +0.04	13.15	12.47	12.61	727,645
24 Jan 22	12.93000 -0.33	13.20	12.30	12.90	1,026,806
21 Jan 22	13.26000 -0.15	13.72	12.97	13.41	1,904,201
20 Jan 22	13.41000 +0.39	14.27	13.36	13.53	1,604,022
19 Jan 22	13.02000 -0.24	13.69	13.00	13.43	470,606
18 Jan 22	13.26000 -0.23	13.66	12.94	13.03	559,881
14 Jan 22	13.49000 +0.29	13.71	13.20	13.20	562,553
13 Jan 22	13.20000 -1.03	14.09	13.16	13.91	904,071
12 Jan 22	14.23000 +0.01	14.75	14.08	14.62	793,393
11 Jan 22	14.22000 +0.28	14.57	13.92	13.99	1,074,527
10 Jan 22	13.94000 -0.09	14.38	13.60	14.34	894,963
07 Jan 22	14.03000 +0.51	14.52	13.73	13.74	1,991,491
06 Jan 22	13.52000 +0.53	13.86	12.97	13.12	608,357
05 Jan 22	12.99000 -0.22	13.68	12.86	13.01	725,159
04 Jan 22	13.21000 -0.61	13.68	13.00	13.68	910,311
03 Jan 22	13.82000 -0.08	14.13	13.26	13.89	834,746
31 Dec 21	13.90000 +0.05	14.24	13.52	13.71	830,314
30 Dec 21	13.85000 +1.40	14.21	12.30	12.40	2,607,839
29 Dec 21	12.45000 -0.95	13.22	12.37	13.22	1,326,116
28 Dec 21	13.40000 -0.18	13.86	13.23	13.70	922,852
27 Dec 21	13.58000 -0.45	14.22	13.55	13.88	799,167
23 Dec 21	14.03000 +0.36	14.37	13.34	13.63	1,016,927
22 Dec 21	13.67000 -0.17	13.88	13.06	13.49	1,448,939
21 Dec 21	13.84000 +0.90	14.14	13.23	13.26	1,007,272
20 Dec 21	12.94000 -0.73	13.29	12.62	13.12	997,918
17 Dec 21	13.67000 +0.32	13.72	12.66	13.35	752,420
16 Dec 21	13.35000 -0.43	14.32	13.25	13.80	829,819
15 Dec 21	13.78000 -0.36	13.98	13.04	13.71	975,895
14 Dec 21	14.14000 -0.04	14.40	13.61	13.80	743,144
13 Dec 21	14.18000 -0.28	14.59	14.00	14.16	1,941,963
10 Dec 21	14.46000 +0.21	14.88	14.18	14.38	990,666
09 Dec 21	14.25000 -0.31	14.95	14.21	14.46	813,105
08 Dec 21	14.56000 -0.17	14.85	13.65	14.34	1,395,680
07 Dec 21	14.73000 +0.77	14.82	14.35	14.48	2,470,562
06 Dec 21	13.96000 +1.08	14.21	12.72	12.80	1,577,541
03 Dec 21	12.88000 -1.18	13.57	12.54	13.57	1,895,955
02 Dec 21	14.06000 -0.49	14.32	13.47	14.12	1,760,155
01 Dec 21	14.55000 +0.76	14.92	13.90	14.04	2,496,837
30 Nov 21	13.79000 -1.05	13.88	12.61	13.28	11,253,300
29 Nov 21	14.84000 -0.31	15.40	14.41	15.33	2,811,216
26 Nov 21	15.15000 -0.65	15.21	14.36	15.10	1,428,272
24 Nov 21	15.80000 +0.02	15.87	15.35	15.56	1,344,339
23 Nov 21	15.78000 -0.30	16.33	15.51	16.33	1,407,279
22 Nov 21	16.08000 -0.76	16.80	15.61	16.75	1,847,960
19 Nov 21	16.84000 -0.25	17.37	16.63	16.97	839,887
18 Nov 21	17.09000 -0.63	17.49	16.52	16.84	1,204,807
17 Nov 21	17.72000 -1.00	18.83	17.45	18.83	1,111,963
16 Nov 21	18.72000 +0.53	18.78	18.18	18.37	1,650,832
15 Nov 21	18.19000 -0.23	18.79	17.90	18.79	1,549,730
12 Nov 21	18.42000 +0.38	18.58	17.73	17.74	1,526,893
11 Nov 21	18.04000 +1.09	18.31	17.44	17.62	1,507,325
10 Nov 21	16.95000 +0.22	17.95	16.62	16.98	1,425,344
09 Nov 21	16.73000 -0.30	17.34	16.70	17.10	775,685
08 Nov 21	17.03000 +0.21	17.50	16.88	17.02	478,198
05 Nov 21	16.82000 -0.35	17.33	16.55	17.16	792,324
04 Nov 21	17.17000 -0.34	17.93	16.93	17.72	823,506
03 Nov 21	17.51000 -0.02	17.91	17.20	17.62	1,579,506
02 Nov 21	17.53000 -0.93	18.14	17.37	17.91	1,278,436
01 Nov 21	18.46000 +1.16	18.52	17.33	17.33	937,566
29 Oct 21	17.30000 -0.48	17.73	17.02	17.59	631,249
28 Oct 21	17.78000 +0.18	18.00	17.21	17.48	869,613
27 Oct 21	17.60000 -0.29	17.95	17.42	17.57	978,549
26 Oct 21	17.89000 -1.27	19.23	17.58	19.20	1,409,498
25 Oct 21	19.16000 -0.22	19.74	18.80	19.74	647,638
22 Oct 21	19.38000 -0.15	20.28	19.31	19.73	691,168
21 Oct 21	19.53000 -1.03	20.43	19.51	20.24	919,771
20 Oct 21	20.56000 +0.85	20.73	19.51	19.90	1,291,347
19 Oct 21	19.71000 +0.82	19.78	19.02	19.25	945,653
18 Oct 21	18.89000 -0.42	19.74	18.81	19.26	929,577
15 Oct 21	19.31000 +0.50	19.55	18.74	19.01	924,780
14 Oct 21	18.81000 -1.03	20.00	18.66	19.81	1,321,339
13 Oct 21	19.84000 +0.85	20.23	18.86	19.00	1,023,848
12 Oct 21	18.99000 +0.01	19.79	18.70	18.96	836,421
11 Oct 21	18.98000 -0.37	20.26	18.98	19.75	1,343,994
08 Oct 21	19.35000 +0.47	19.40	18.40	18.89	750,637
07 Oct 21	18.88000 +1.74	19.34	17.79	17.94	1,810,951
06 Oct 21	17.14000 +0.06	17.39	16.66	16.76	882,191
05 Oct 21	17.08000 +0.48	17.18	16.35	16.60	813,840
04 Oct 21	16.60000 -0.51	16.93	16.25	16.81	1,026,351
01 Oct 21	17.11000 -0.42	17.61	16.67	17.49	1,061,244
30 Sep 21	17.53000 +0.25	17.88	17.30	17.54	515,369
29 Sep 21	17.28000 -0.42	17.96	17.25	17.52	889,386
28 Sep 21	17.70000 -0.29	18.47	17.43	18.19	812,115
27 Sep 21	17.99000 +0.31	18.26	17.44	17.64	932,837
24 Sep 21	17.68000 -1.69	18.99	17.60	18.81	1,534,390
23 Sep 21	19.37000 -0.19	19.77	18.78	19.72	817,336
22 Sep 21	19.56000 +0.72	19.97	19.10	19.15	603,935
21 Sep 21	18.84000 +0.04	19.60	18.68	18.81	1,294,172
20 Sep 21	18.80000 -1.47	19.37	18.38	19.37	1,140,096
17 Sep 21	20.27000 +0.06	20.58	19.83	20.39	1,287,803
16 Sep 21	20.21000 -0.25	20.31	19.55	20.02	629,287
15 Sep 21	20.46000 -0.27	20.60	19.75	20.33	823,077
14 Sep 21	20.73000 -1.01	21.67	20.52	21.67	494,243
13 Sep 21	21.74000 -0.31	22.39	20.90	21.93	766,413
10 Sep 21	22.05000 -0.53	23.78	22.02	23.52	475,232
09 Sep 21	22.58000 -0.38	23.01	21.85	23.01	728,324
08 Sep 21	22.96000 -0.75	23.50	22.05	23.50	889,783
07 Sep 21	23.71000 -0.68	25.05	23.61	24.50	881,427
03 Sep 21	24.39000 +0.12	24.53	23.70	24.03	599,442
02 Sep 21	24.27000 +0.07	24.77	23.66	24.27	680,233
01 Sep 21	24.20000 +0.12	24.77	23.78	24.01	1,226,650
31 Aug 21	24.08000 +2.12	24.08	22.31	22.68	2,104,163
30 Aug 21	21.96000 -0.82	22.64	21.59	22.50	1,208,484
27 Aug 21	22.78000 -0.67	23.23	22.23	23.23	660,815
26 Aug 21	23.45000 +0.65	23.58	22.50	22.57	885,322
25 Aug 21	22.80000 +0.35	23.51	21.55	22.24	1,215,097
24 Aug 21	22.45000 +1.68	22.81	21.20	21.30	2,089,225
23 Aug 21	20.77000 +2.12	20.82	19.00	19.10	2,054,239
20 Aug 21	18.65000 -0.50	19.62	18.40	19.07	1,833,257
19 Aug 21	19.15000 -1.99	19.95	18.87	19.38	2,112,934
18 Aug 21	21.14000 +0.09	21.81	20.35	21.20	920,456
17 Aug 21	21.05000 +0.18	21.87	20.02	20.28	1,025,640
16 Aug 21	20.87000 -1.20	22.05	20.82	21.93	1,040,029
13 Aug 21	22.07000 -0.54	22.89	22.04	22.61	532,011
12 Aug 21	22.61000 -0.83	23.36	22.20	23.21	876,085
11 Aug 21	23.44000 -0.46	24.06	23.14	24.06	431,615
10 Aug 21	23.90000 -0.35	25.66	23.58	24.58	520,045
09 Aug 21	24.25000 +0.37	24.65	23.40	24.01	1,048,349
06 Aug 21	23.88000 -0.42	24.44	23.49	24.32	465,219
05 Aug 21	24.30000 -0.09	24.56	23.85	24.21	564,079
04 Aug 21	24.39000 -0.59	25.71	24.34	24.95	481,894
03 Aug 21	24.98000 -0.48	25.51	24.51	24.79	656,212
02 Aug 21	25.46000 +0.74	25.85	24.49	24.94	1,125,585
30 Jul 21	24.72000 -0.94	25.73	24.56	24.90	991,535
29 Jul 21	25.66000 +0.26	27.18	25.63	26.64	1,447,811
28 Jul 21	25.40000 +1.28	26.26	24.50	24.97	1,556,359
27 Jul 21	24.12000 +0.08	25.30	23.25	23.48	2,360,181
26 Jul 21	24.04000 -2.48	25.26	23.65	25.02	2,795,617
23 Jul 21	26.52000 -5.35	30.30	26.03	30.00	3,441,482
22 Jul 21	31.87000 -0.08	32.45	31.43	32.25	301,538
21 Jul 21	31.95000 +0.75	32.33	31.28	31.28	292,981
20 Jul 21	31.20000 +0.14	31.53	30.40	30.92	376,150
19 Jul 21	31.06000 -1.39	31.92	30.00	31.68	804,844
16 Jul 21	32.45000 -1.13	33.53	32.21	33.46	369,755
15 Jul 21	33.58000 +0.15	34.09	33.13	33.44	238,818
14 Jul 21	33.43000 -0.08	34.29	33.06	33.80	342,629
13 Jul 21	33.51000 +1.52	33.69	31.80	32.00	472,883
12 Jul 21	31.99000 -1.00	33.24	31.88	33.06	425,593
09 Jul 21	32.99000 +1.22	33.54	32.13	32.14	1,431,114
08 Jul 21	31.77000 -0.86	32.00	30.60	31.86	1,215,435
07 Jul 21	32.63000 -1.71	34.75	32.59	34.75	624,830
06 Jul 21	34.34000 -0.16	35.05	33.63	33.89	788,681
02 Jul 21	34.50000 -1.03	35.77	33.99	35.35	438,390
01 Jul 21	35.53000 +0.09	36.49	35.43	35.81	359,339
30 Jun 21	35.44000 -1.74	37.17	35.40	36.98	616,285
29 Jun 21	37.18000 +0.32	37.25	35.69	36.75	421,515
28 Jun 21	36.86000 +0.62	37.34	36.50	36.63	348,878
25 Jun 21	36.24000 -0.02	36.99	35.78	36.60	331,581
24 Jun 21	36.26000 +1.68	36.42	34.83	35.05	445,338
23 Jun 21	34.58000 +0.98	34.95	33.50	34.01	812,154
22 Jun 21	33.60000 -0.91	34.89	33.45	34.54	897,533
21 Jun 21	34.51000 -0.90	35.29	34.26	35.24	643,981
18 Jun 21	35.41000 -0.78	36.38	35.40	36.19	426,836
17 Jun 21	36.19000 +0.09	36.50	35.71	36.19	292,412
16 Jun 21	36.10000 -0.05	36.44	35.39	36.00	241,589
15 Jun 21	36.15000 -1.13	37.40	35.91	37.40	400,260
14 Jun 21	37.28000 +0.23	37.54	36.63	37.21	373,333
11 Jun 21	37.05000 +1.46	37.12	35.43	35.51	641,544
10 Jun 21	35.59000 -0.29	36.66	35.32	36.47	263,195
09 Jun 21	35.88000 +0.03	38.15	35.74	36.61	1,006,961
08 Jun 21	35.85000 +1.90	35.89	33.39	34.38	806,494
07 Jun 21	33.95000 -0.58	34.50	33.41	34.16	543,642
04 Jun 21	34.53000 -1.35	36.34	34.38	36.04	677,686
03 Jun 21	35.88000 -0.76	36.63	35.18	36.08	497,825
02 Jun 21	36.64000 -0.54	37.05	35.91	36.82	554,247
01 Jun 21	37.18000 +2.49	37.58	35.35	35.44	1,127,594
28 May 21	34.69000 -0.84	36.06	34.38	35.51	754,020
27 May 21	35.53000 -0.40	36.48	35.10	36.07	1,843,622
26 May 21	35.93000 +0.13	36.48	35.44	36.29	557,174
25 May 21	35.80000 +0.38	36.70	35.51	35.51	910,357
24 May 21	35.42000 -0.64	36.35	35.39	36.31	510,252
21 May 21	36.06000 -0.44	36.87	35.29	36.43	894,639
20 May 21	36.50000 +1.12	37.46	35.38	35.39	1,310,782
19 May 21	35.38000 +0.91	35.80	33.16	33.49	747,255
18 May 21	34.47000 +2.40	36.19	33.00	33.42	1,091,666
17 May 21	32.07000 -0.19	32.50	31.62	32.18	499,975
14 May 21	32.26000 +1.46	32.85	31.25	31.25	793,122
13 May 21	30.80000 -1.01	32.33	30.07	31.81	711,094
12 May 21	31.81000 -0.49	32.47	31.29	31.87	538,508
11 May 21	32.30000 +0.78	32.57	30.30	31.10	578,216
10 May 21	31.52000 -1.40	33.16	31.30	33.16	488,173
07 May 21	32.92000 -0.02	33.50	32.51	33.45	406,655
06 May 21	32.94000 +0.44	33.29	31.90	32.78	656,109
05 May 21	32.50000 -0.71	33.69	32.40	33.50	417,098
04 May 21	33.21000 -0.86	34.19	32.91	33.89	454,964
03 May 21	34.07000 -0.64	34.81	33.80	34.60	399,919
30 Apr 21	34.71000 -0.77	35.37	34.64	35.02	324,642
29 Apr 21	35.48000 -0.88	36.36	35.21	36.36	285,448
28 Apr 21	36.36000 -0.06	36.72	36.02	36.36	470,491
27 Apr 21	36.42000 -0.56	37.26	36.25	37.23	346,844
26 Apr 21	36.98000 -0.03	37.58	36.59	37.32	253,896
23 Apr 21	37.01000 +0.95	37.21	36.35	36.35	288,923
22 Apr 21	36.06000 +0.37	37.07	35.51	35.56	454,709
21 Apr 21	35.69000 +0.85	35.74	34.38	34.38	296,332
20 Apr 21	34.84000 -1.03	35.78	34.26	35.68	1,421,637
19 Apr 21	35.87000 +0.37	36.05	35.35	35.60	1,011,047
16 Apr 21	35.50000 +1.17	35.55	34.16	34.67	925,908
15 Apr 21	34.33000 -1.10	35.96	33.93	35.96	868,694
14 Apr 21	35.43000 +0.49	36.49	35.05	35.17	636,141
13 Apr 21	34.94000 +0.47	35.09	34.44	35.02	598,658
12 Apr 21	34.47000 -0.68	35.50	34.22	35.49	697,052
09 Apr 21	35.15000 -1.38	36.17	34.71	36.17	1,135,154
08 Apr 21	36.53000 -0.36	37.50	36.19	37.24	337,522
07 Apr 21	36.89000 -1.00	37.72	36.17	37.45	620,224
06 Apr 21	37.89000 +1.14	38.85	36.14	36.54	752,194
05 Apr 21	36.75000 -1.21	38.47	36.35	38.47	530,359
01 Apr 21	37.96000 -0.18	39.21	37.70	38.71	850,903
31 Mar 21	38.14000 +1.13	38.52	37.00	37.25	1,004,555
30 Mar 21	37.01000 +2.48	37.27	34.56	34.56	988,293
29 Mar 21	34.53000 -0.60	36.11	33.83	35.15	894,904
26 Mar 21	35.13000 +0.93	36.19	33.76	35.00	1,758,989
25 Mar 21	34.20000 -2.30	36.24	33.81	34.86	3,598,392
24 Mar 21	36.50000 -3.25	40.00	35.87	40.00	2,332,243
23 Mar 21	39.75000 -3.61	41.67	39.26	41.09	1,743,306
22 Mar 21	43.36000 -0.86	43.99	42.04	43.25	602,983
19 Mar 21	44.22000 +0.09	44.99	43.04	43.12	467,180
18 Mar 21	44.13000 -1.69	45.69	44.03	45.02	298,303
17 Mar 21	45.82000 +0.33	46.17	44.20	44.70	343,555
16 Mar 21	45.49000 -0.04	46.51	45.00	46.00	582,118
15 Mar 21	45.53000 -0.18	46.41	43.89	44.77	654,607
12 Mar 21	45.71000 +0.50	46.00	42.89	44.10	726,489
11 Mar 21	45.21000 +2.45	45.65	43.80	43.80	467,143
10 Mar 21	42.76000 -0.42	44.10	42.36	44.01	460,910
09 Mar 21	43.18000 +1.92	43.80	41.87	41.87	511,010
08 Mar 21	41.26000 -3.41	43.93	40.79	43.16	897,896
05 Mar 21	44.67000 +0.74	45.22	40.90	44.25	1,324,119
04 Mar 21	43.93000 -1.99	47.43	42.92	45.00	1,632,790
03 Mar 21	45.92000 -1.51	48.80	45.64	47.80	863,642
02 Mar 21	47.43000 -0.78	49.30	46.81	48.88	653,483
01 Mar 21	48.21000 +2.28	48.80	46.63	46.73	481,537
26 Feb 21	45.93000 -1.40	48.49	45.10	46.80	1,054,881
25 Feb 21	47.33000 +0.38	49.83	46.56	47.33	1,460,984
24 Feb 21	46.95000 -1.96	48.67	46.50	47.59	825,784
23 Feb 21	48.91000 +0.45	49.53	43.92	47.56	1,124,365
22 Feb 21	48.46000 -3.98	51.70	48.45	50.83	1,177,567
19 Feb 21	52.44000 +1.79	54.46	52.16	52.83	982,654
18 Feb 21	50.65000 -1.26	51.39	48.01	50.00	905,558
17 Feb 21	51.91000 -1.21	53.00	50.67	53.00	959,617
16 Feb 21	53.12000 -0.92	55.96	52.50	55.65	1,154,396
12 Feb 21	54.04000 -0.42	55.56	53.36	53.61	641,415
11 Feb 21	54.46000 -0.52	56.48	53.41	55.72	1,096,292
10 Feb 21	54.98000 +3.76	57.00	51.09	52.60	2,212,858
09 Feb 21	51.22000 +1.08	53.70	50.26	50.34	1,256,537
08 Feb 21	50.14000 +1.99	50.33	47.20	48.52	1,147,693
05 Feb 21	48.15000 +1.66	48.52	45.07	46.34	1,099,385
04 Feb 21	46.49000 +4.07	48.33	43.00	43.28	2,161,719
03 Feb 21	42.42000 +3.31	43.71	40.52	41.18	1,984,306
02 Feb 21	39.11000 -1.94	42.20	37.69	41.47	2,256,177
01 Feb 21	41.05000 +0.06	42.57	40.99	41.85	841,996
29 Jan 21	40.99000 -1.04	42.77	40.85	41.70	1,289,160
28 Jan 21	42.03000 -1.00	43.84	41.61	42.26	1,311,878
27 Jan 21	43.03000 -4.97	45.95	42.50	45.23	4,399,422
26 Jan 21	48.00000 +12.45	48.14	36.65	36.68	7,022,727
25 Jan 21	35.55000 +0.75	36.62	35.19	35.43	946,512
22 Jan 21	34.80000 -0.17	35.15	34.25	34.81	725,867
21 Jan 21	34.97000 -0.56	35.69	34.25	35.50	1,444,732
20 Jan 21	35.53000 +0.85	36.00	34.86	35.77	1,396,879
19 Jan 21	34.68000 -0.96	36.00	34.14	35.71	2,262,656
15 Jan 21	35.64000 +0.27	36.48	35.30	35.74	990,156
14 Jan 21	35.37000 -0.81	36.98	35.17	36.64	1,584,001
13 Jan 21	36.18000 +0.35	36.65	35.33	35.97	754,032
12 Jan 21	35.83000 +0.39	36.41	35.30	35.64	1,153,071
11 Jan 21	35.44000 -0.97	36.33	35.36	36.00	1,074,847
08 Jan 21	36.41000 +1.23	36.93	35.42	35.68	1,123,741
07 Jan 21	35.18000 +0.26	35.56	33.98	35.14	939,034
06 Jan 21	34.92000 -0.70	35.89	34.85	35.33	860,687
05 Jan 21	35.62000 +1.30	35.73	34.35	34.45	880,701
04 Jan 21	34.32000 -0.03	35.46	33.90	35.22	921,316
31 Dec 20	34.35000 +0.67	34.42	33.14	33.41	1,748,293
30 Dec 20	33.68000 +1.08	33.74	32.75	33.24	968,633
29 Dec 20	32.60000 +1.37	32.69	31.75	31.95	1,062,433
28 Dec 20	31.23000 -0.78	32.47	30.91	31.93	1,860,735
24 Dec 20	32.01000 -2.54	33.81	31.40	33.51	2,160,562
23 Dec 20	34.55000 +0.38	34.85	34.26	34.29	887,917
22 Dec 20	34.17000 -0.96	35.76	33.95	35.67	969,490
21 Dec 20	35.13000 -0.69	36.00	35.04	35.56	943,303
18 Dec 20	35.82000 -0.62	36.40	35.59	36.40	1,052,324
17 Dec 20	36.44000 +1.23	36.45	35.22	35.29	1,337,136
16 Dec 20	35.21000 +0.65	35.49	34.15	35.10	778,952
15 Dec 20	34.56000 -1.07	36.00	34.06	35.94	1,645,514
14 Dec 20	35.63000 +0.08	36.42	35.39	35.78	1,117,042
11 Dec 20	35.55000 -0.32	36.50	35.50	35.87	724,719
10 Dec 20	35.87000 -0.65	36.68	35.16	36.16	1,105,256
09 Dec 20	36.52000 -0.89	38.00	35.83	37.43	759,260
08 Dec 20	37.41000 +0.46	37.41	35.76	36.89	1,079,925
07 Dec 20	36.95000 -1.39	38.40	36.80	38.30	1,057,444
04 Dec 20	38.34000 -0.59	39.51	37.69	39.40	593,740
03 Dec 20	38.93000 -0.21	40.24	38.56	39.65	967,458
02 Dec 20	39.14000 +0.30	39.55	38.40	38.84	1,388,726
01 Dec 20	38.84000 +1.68	39.80	38.31	39.05	1,676,703
30 Nov 20	37.16000 -1.81	38.75	36.81	38.63	1,248,554
27 Nov 20	38.97000 +0.92	41.00	38.62	39.03	870,324
25 Nov 20	38.05000 +0.58	38.55	36.75	37.74	1,155,124
24 Nov 20	37.47000 -1.17	39.30	37.27	39.01	1,954,955
23 Nov 20	38.64000 -3.28	42.15	37.70	40.50	2,878,588
20 Nov 20	41.92000 +1.14	42.42	40.17	40.95	930,399
19 Nov 20	40.78000 +1.27	41.07	39.56	39.69	384,947
18 Nov 20	39.51000 -0.91	40.80	39.45	40.80	394,647
17 Nov 20	40.42000 +0.73	40.75	39.30	39.69	583,870
16 Nov 20	39.69000 -1.92	41.81	39.29	41.65	780,153
13 Nov 20	41.61000 +0.80	42.33	40.77	41.38	639,264
12 Nov 20	40.81000 +1.45	42.22	40.00	41.23	1,314,934
11 Nov 20	39.36000 +1.12	39.80	37.85	38.69	488,733
10 Nov 20	38.24000 -2.40	40.02	37.48	40.02	803,954
09 Nov 20	40.64000 -1.74	43.40	40.38	43.20	1,705,210
06 Nov 20	42.38000 +2.40	42.55	40.00	40.00	1,148,008
05 Nov 20	39.98000 +2.07	40.09	38.31	38.82	1,072,494
04 Nov 20	37.91000 +1.42	38.74	37.46	37.46	707,598
03 Nov 20	36.49000 -1.60	37.89	36.00	37.89	861,713
02 Nov 20	38.09000 +1.50	38.41	36.58	37.04	703,654
30 Oct 20	36.59000 -0.94	37.42	36.00	37.10	544,803
29 Oct 20	37.53000 +0.93	37.70	36.28	36.60	467,406
28 Oct 20	36.60000 -1.30	37.87	36.00	37.30	701,367
27 Oct 20	37.90000 +0.52	38.05	36.47	37.11	431,046
26 Oct 20	37.38000 -0.85	39.00	36.62	39.00	944,925
23 Oct 20	38.23000 +0.53	38.53	37.11	37.29	721,969
22 Oct 20	37.70000 +0.16	38.40	37.10	37.51	662,358
21 Oct 20	37.54000 +1.01	38.16	36.71	36.74	780,642
20 Oct 20	36.53000 +1.97	37.43	34.81	35.08	1,388,794
19 Oct 20	34.56000 +0.99	34.94	33.78	34.19	1,132,993
16 Oct 20	33.57000 -0.83	34.33	33.43	34.10	711,362
15 Oct 20	34.40000 -0.54	34.59	33.78	34.06	643,151
14 Oct 20	34.94000 -0.90	35.88	34.39	35.88	845,152
13 Oct 20	35.84000 +0.31	36.30	35.08	35.64	1,216,999
12 Oct 20	35.53000 +1.75	35.82	34.00	34.43	1,791,787
09 Oct 20	33.78000 +1.06	34.50	32.43	32.72	773,619
08 Oct 20	32.72000 +0.57	32.99	31.93	32.40	1,513,542
07 Oct 20	32.15000 -0.33	32.94	32.05	32.78	1,117,617
06 Oct 20	32.48000 -0.44	32.90	31.91	32.52	825,080
05 Oct 20	32.92000 +0.32	33.21	32.30	33.21	556,069
02 Oct 20	32.60000 -1.05	33.38	32.56	32.87	611,561
01 Oct 20	33.65000 +1.16	33.97	32.65	32.89	1,130,806
30 Sep 20	32.49000 +0.62	32.59	31.76	31.87	1,644,017
29 Sep 20	31.87000 -2.11	32.89	31.64	32.70	3,785,776
28 Sep 20	33.98000 +1.25	34.07	32.55	32.96	1,284,043
25 Sep 20	32.73000 -0.07	32.99	32.51	32.75	901,449
24 Sep 20	32.80000 -1.27	33.42	32.37	33.22	1,327,731
23 Sep 20	34.07000 +1.24	34.21	32.44	33.22	3,462,404
22 Sep 20	32.83000 -1.19	34.49	32.08	34.49	3,393,454
21 Sep 20	34.02000 -0.64	34.12	32.86	33.90	1,333,359
18 Sep 20	34.66000 -0.09	35.20	33.77	35.06	947,532
17 Sep 20	34.75000 -1.73	36.50	34.41	36.00	1,208,443
16 Sep 20	36.48000 -0.55	37.60	36.25	36.91	911,489
15 Sep 20	37.03000 -0.66	38.24	36.62	37.97	971,058
14 Sep 20	37.69000 +0.89	37.80	37.21	37.23	593,412
11 Sep 20	36.80000 -0.08	37.83	36.22	37.27	1,021,710
10 Sep 20	36.88000 -0.99	38.69	36.83	38.34	787,784
09 Sep 20	37.87000 +0.41	39.76	37.56	39.00	704,612
08 Sep 20	37.46000 -1.24	39.17	37.26	37.58	911,022
04 Sep 20	38.70000 -0.29	39.52	36.80	38.64	837,843
03 Sep 20	38.99000 -2.91	41.69	38.11	41.50	788,176
02 Sep 20	41.90000 -1.60	44.58	40.73	44.58	1,953,989
01 Sep 20	43.50000 +2.06	43.63	41.44	41.45	1,252,419
31 Aug 20	41.44000 +0.28	42.74	40.52	40.52	749,174
28 Aug 20	41.16000 -0.52	42.50	40.51	42.11	830,128
27 Aug 20	41.68000 -0.50	43.11	41.30	42.62	729,058
26 Aug 20	42.18000 -1.04	43.42	41.76	43.12	520,297
25 Aug 20	43.22000 +2.23	44.08	41.51	42.22	1,075,461
24 Aug 20	40.99000 +2.10	40.99	38.88	39.90	1,330,975
21 Aug 20	38.89000 -3.10	39.92	37.66	37.87	2,167,333
20 Aug 20	41.99000 -1.97	44.10	41.07	43.98	1,511,270
19 Aug 20	43.96000 +0.63	44.69	42.57	43.08	731,298
18 Aug 20	43.33000 +1.11	43.80	42.60	42.78	496,834
17 Aug 20	42.22000 +1.99	42.58	40.38	40.50	664,870
14 Aug 20	40.23000 -0.07	40.58	39.65	40.15	337,550
13 Aug 20	40.30000 -1.47	41.91	40.27	41.62	396,841
12 Aug 20	41.77000 +1.26	42.11	40.19	40.46	434,398
11 Aug 20	40.51000 -0.99	42.29	40.42	42.09	435,871
10 Aug 20	41.50000 -0.08	42.64	40.96	41.96	524,261
07 Aug 20	41.58000 -0.40	41.89	40.30	40.41	701,352
06 Aug 20	41.98000 -1.47	43.33	41.37	43.11	592,352
05 Aug 20	43.45000 +0.43	44.00	42.62	43.00	440,792
04 Aug 20	43.02000 +0.22	43.31	42.44	43.31	615,416
03 Aug 20	42.80000 +0.74	43.28	42.30	42.63	506,075
31 Jul 20	42.06000 +1.54	42.09	40.74	41.24	761,804
30 Jul 20	40.52000 +0.09	40.88	39.80	39.98	416,343
29 Jul 20	40.43000 +0.91	41.16	39.98	39.98	485,873
28 Jul 20	39.52000 +0.56	40.24	38.50	38.50	626,849
27 Jul 20	38.96000 +1.15	39.22	37.91	38.20	459,464
24 Jul 20	37.81000 -0.26	38.65	36.31	36.93	978,296
23 Jul 20	38.07000 -2.47	40.62	38.00	40.39	713,685
22 Jul 20	40.54000 -0.80	40.75	39.32	40.70	879,045
21 Jul 20	41.34000 +0.41	42.36	40.77	41.40	929,981
20 Jul 20	40.93000 +1.80	41.07	39.46	39.61	1,530,644
17 Jul 20	39.13000 -0.67	40.38	38.92	39.98	1,718,000
16 Jul 20	39.80000 -0.86	40.40	38.70	39.73	767,700
15 Jul 20	40.66000 -0.62	41.60	39.73	41.41	1,491,500
14 Jul 20	41.28000 -1.35	42.49	40.01	42.37	1,792,900
13 Jul 20	42.63000 -1.94	46.22	42.45	45.94	924,600
10 Jul 20	44.57000 -1.42	45.36	44.12	45.28	813,300
09 Jul 20	45.99000 -0.15	47.51	45.24	47.49	1,530,200
08 Jul 20	46.14000 +2.37	46.54	44.29	44.53	1,286,900
07 Jul 20	43.77000 +0.17	44.70	42.32	43.33	845,200
06 Jul 20	43.60000 +1.44	45.00	42.56	44.77	1,548,700
02 Jul 20	42.16000 +3.39	43.27	39.24	39.40	1,772,000
01 Jul 20	38.77000 +0.32	39.65	38.47	38.50	625,300
30 Jun 20	38.45000 -0.02	39.38	38.20	38.77	605,000
29 Jun 20	38.47000 -0.89	39.19	37.73	39.11	700,500
26 Jun 20	39.36000 -1.00	40.48	39.06	40.36	778,558
25 Jun 20	40.36000 +0.51	40.43	38.97	39.59	668,062
24 Jun 20	39.85000 -0.19	40.98	39.14	39.84	1,103,912
23 Jun 20	40.04000 +2.24	40.70	38.63	38.84	1,669,277
22 Jun 20	37.80000 -2.72	40.38	37.19	39.87	2,431,576
19 Jun 20	40.52000 +2.53	40.93	38.65	39.31	2,705,548
18 Jun 20	37.99000 -0.01	39.55	37.55	38.00	2,013,229
17 Jun 20	38.00000 +3.93	39.47	34.33	34.42	3,326,482
16 Jun 20	34.07000 +0.21	35.20	33.59	34.77	724,856
15 Jun 20	33.86000 +0.44	34.25	32.49	32.59	433,688
12 Jun 20	33.42000 +1.39	33.87	32.67	32.83	813,860
11 Jun 20	32.03000 -1.86	32.60	31.57	32.38	966,027
10 Jun 20	33.89000 +1.74	34.64	32.39	32.84	1,217,669
09 Jun 20	32.15000 -2.10	33.90	32.03	33.90	1,266,333
08 Jun 20	34.25000 -0.30	35.09	34.08	35.00	1,213,579
05 Jun 20	34.55000 +1.32	34.76	33.83	34.23	1,900,765
04 Jun 20	33.23000 -0.92	34.31	32.43	34.20	1,767,708
03 Jun 20	34.15000 +1.66	34.37	33.01	33.29	2,538,178
02 Jun 20	32.49000 +3.14	34.55	31.18	31.19	7,548,138
01 Jun 20	29.35000 +2.86	29.67	26.71	27.31	2,524,906
29 May 20	26.49000 +0.28	26.64	25.69	26.10	2,051,440
28 May 20	26.21000 -1.09	27.24	26.04	27.22	921,116
27 May 20	27.30000 -0.26	28.27	27.19	27.90	812,578
26 May 20	27.56000 +1.50	28.13	26.80	26.82	1,696,729
22 May 20	26.06000 -2.55	28.59	25.74	28.42	3,344,823
21 May 20	28.61000 -0.63	28.73	27.90	28.20	1,123,064
20 May 20	29.24000 -0.66	31.23	28.78	30.43	1,857,073
19 May 20	29.90000 +2.42	30.48	27.64	27.89	1,901,895
18 May 20	27.48000 +0.95	27.76	27.21	27.67	867,121
15 May 20	26.53000 -0.60	27.44	26.35	26.85	598,583
14 May 20	27.13000 -0.17	27.25	25.93	27.00	1,039,087
13 May 20	27.30000 -1.27	29.08	27.07	28.56	651,271
12 May 20	28.57000 -0.83	29.70	28.53	29.38	600,796
11 May 20	29.40000 -0.33	30.31	29.14	30.01	705,918
08 May 20	29.73000 +0.70	30.26	29.33	29.44	444,291
07 May 20	29.03000 +0.13	29.53	28.57	29.21	536,074
06 May 20	28.90000 +0.28	29.97	28.72	29.00	707,339
05 May 20	28.62000 +0.07	30.24	28.60	29.00	983,904
04 May 20	28.55000 -0.11	29.64	28.36	28.56	817,934
01 May 20	28.66000 -3.18	30.92	28.61	30.77	841,181
30 Apr 20	31.84000 -0.81	33.72	31.47	32.37	883,274
29 Apr 20	32.65000 +1.00	32.82	31.28	32.05	712,245
28 Apr 20	31.65000 -0.35	32.15	31.21	32.15	530,971
27 Apr 20	32.00000 +1.82	32.35	30.59	30.60	947,899
24 Apr 20	30.18000 +0.58	30.28	29.51	29.88	485,618
23 Apr 20	29.60000 -0.90	31.02	29.52	30.88	594,162
22 Apr 20	30.50000 +1.40	30.92	29.59	29.80	770,275
21 Apr 20	29.10000 -0.76	29.99	28.80	29.62	521,655
20 Apr 20	29.86000 -1.07	31.20	29.84	30.80	744,902
17 Apr 20	30.93000 -1.06	32.71	30.60	32.00	860,208
16 Apr 20	31.99000 +1.55	32.48	30.57	31.00	1,174,054
15 Apr 20	30.44000 +0.11	30.65	29.54	29.99	508,513
14 Apr 20	30.33000 +0.35	31.24	30.00	30.00	765,611
13 Apr 20	29.98000 +0.02	30.16	29.52	29.88	615,745
09 Apr 20	29.96000 +0.62	30.27	29.11	29.64	963,739
08 Apr 20	29.34000 +0.43	29.66	28.72	28.91	605,958
07 Apr 20	28.91000 +0.04	30.73	28.59	29.74	1,574,586
06 Apr 20	28.87000 +2.83	29.14	26.58	26.75	1,209,495
03 Apr 20	26.04000 -0.44	27.31	25.38	26.70	697,861
02 Apr 20	26.48000 -1.33	28.06	26.22	27.52	891,561
01 Apr 20	27.81000 -0.13	28.41	27.05	27.12	855,434
31 Mar 20	27.94000 +1.45	28.00	26.00	26.00	904,532
30 Mar 20	26.49000 -0.53	27.38	25.71	27.10	1,015,911
27 Mar 20	27.02000 -2.08	28.30	26.96	28.30	732,542
26 Mar 20	29.10000 +1.31	29.34	27.10	27.13	1,134,826
25 Mar 20	27.79000 +1.79	28.04	26.14	26.25	1,363,769
24 Mar 20	26.00000 +1.35	26.00	24.90	25.13	997,859
23 Mar 20	24.65000 -0.32	24.99	23.10	24.72	1,194,687
20 Mar 20	24.97000 -0.45	26.87	24.75	26.87	1,236,171
19 Mar 20	25.42000 -0.99	27.49	24.03	26.16	1,698,412
18 Mar 20	26.41000 +0.13	28.02	23.70	23.98	3,096,260
17 Mar 20	26.28000 +3.32	26.57	22.19	23.56	2,859,200
16 Mar 20	22.96000 -5.52	27.80	22.89	24.35	2,418,783
13 Mar 20	28.48000 +0.38	29.75	27.11	28.25	1,655,312
12 Mar 20	28.10000 -1.99	29.75	27.32	28.46	1,722,356
11 Mar 20	30.09000 -0.69	30.64	29.81	30.17	1,206,504
10 Mar 20	30.78000 +0.55	31.47	30.33	31.01	1,241,904
09 Mar 20	30.23000 -2.27	31.17	29.52	30.49	1,149,263
06 Mar 20	32.50000 -0.11	32.56	31.83	32.25	1,600,801
05 Mar 20	32.61000 +1.06	32.66	31.10	31.34	1,551,753
04 Mar 20	31.55000 +0.39	31.79	30.77	31.58	1,092,031
03 Mar 20	31.16000 -0.39	32.44	30.50	31.79	1,106,009
02 Mar 20	31.55000 -0.17	31.98	30.90	31.59	1,113,558
28 Feb 20	31.72000 +0.23	31.79	30.30	30.35	1,333,432
27 Feb 20	31.49000 -0.78	31.79	30.17	31.20	1,009,488
26 Feb 20	32.27000 +1.02	32.59	31.26	31.27	814,189
25 Feb 20	31.25000 -0.26	31.94	30.52	31.85	1,219,547
24 Feb 20	31.51000 -1.67	32.24	31.07	31.56	927,041
21 Feb 20	33.18000 +0.60	33.22	31.79	32.61	709,018
20 Feb 20	32.58000 -0.35	33.40	32.05	32.94	791,094
19 Feb 20	32.93000 +0.54	33.22	32.39	33.02	649,241
18 Feb 20	32.39000 -0.49	33.59	32.38	32.80	980,141
14 Feb 20	32.88000 -0.18	33.28	32.50	33.28	447,422
13 Feb 20	33.06000 -0.24	33.71	32.02	32.73	764,403
12 Feb 20	33.30000 +1.22	33.70	32.25	32.25	902,422
11 Feb 20	32.08000 +0.92	32.79	31.47	31.59	1,312,825
10 Feb 20	31.16000 -0.48	31.96	30.81	31.50	959,270
07 Feb 20	31.64000 -1.65	32.80	31.15	32.80	1,143,112
06 Feb 20	33.29000 +0.23	33.84	32.58	33.45	527,542
05 Feb 20	33.06000 +0.39	33.39	32.48	33.39	805,840
04 Feb 20	32.67000 +1.00	33.13	32.27	32.27	2,128,241
03 Feb 20	31.67000 +1.56	32.04	29.92	30.05	992,527
31 Jan 20	30.11000 -1.04	31.05	29.70	31.01	1,216,582
30 Jan 20	31.15000 -0.30	31.42	30.50	30.94	798,759
29 Jan 20	31.45000 -0.16	32.00	31.36	31.91	643,301
28 Jan 20	31.61000 -0.56	32.78	31.07	32.54	1,410,628
27 Jan 20	32.17000 -0.23	32.66	29.50	29.57	1,654,391
24 Jan 20	32.40000 -1.46	34.00	31.55	33.91	2,313,925
23 Jan 20	33.86000 -1.03	34.96	33.42	34.96	1,321,732
22 Jan 20	34.89000 -0.85	36.28	34.82	36.25	1,393,602
21 Jan 20	35.74000 +0.18	36.02	34.28	34.84	915,486
17 Jan 20	35.56000 -0.53	36.56	35.51	36.47	644,423
16 Jan 20	36.09000 +0.11	36.69	35.70	36.50	822,634
15 Jan 20	35.98000 +0.76	36.70	35.28	35.43	1,286,373
14 Jan 20	35.22000 -1.67	36.84	34.87	36.80	1,536,591
13 Jan 20	36.89000 +1.04	37.17	36.25	36.48	1,568,955
10 Jan 20	35.85000 +0.62	36.58	35.44	35.49	1,578,200
09 Jan 20	35.23000 +0.74	35.53	34.59	34.90	1,249,652
08 Jan 20	34.49000 +0.42	34.65	33.59	33.97	1,195,998
07 Jan 20	34.07000 +0.27	34.94	33.80	33.90	887,506
06 Jan 20	33.80000 -1.01	34.75	33.53	34.54	1,280,593
03 Jan 20	34.81000 -0.93	35.82	34.44	34.51	1,164,245
02 Jan 20	35.74000 +2.62	35.74	33.77	33.99	1,659,563
31 Dec 19	33.12000 -0.20	33.89	33.08	33.50	723,386
30 Dec 19	33.32000 -0.01	34.05	33.12	33.17	978,473
27 Dec 19	33.33000 -0.44	34.02	32.97	33.97	760,456
26 Dec 19	33.77000 +0.41	34.04	33.34	33.36	871,024
24 Dec 19	33.36000 +0.74	33.80	32.35	32.60	730,197
23 Dec 19	32.62000 -1.08	34.37	32.35	33.52	1,836,817
20 Dec 19	33.70000 -0.66	34.60	33.70	34.22	1,690,851
19 Dec 19	34.36000 +0.58	34.80	33.30	33.30	1,031,196
18 Dec 19	33.78000 -0.24	34.38	33.33	33.97	1,432,011
17 Dec 19	34.02000 +0.26	34.05	33.21	33.64	1,415,141
16 Dec 19	33.76000 -1.23	34.44	33.18	33.84	3,130,024
13 Dec 19	34.99000 -0.25	35.47	34.40	35.26	1,592,632
12 Dec 19	35.24000 +0.13	35.53	34.49	35.06	1,770,069
11 Dec 19	35.11000 -0.29	35.73	34.88	35.18	1,493,213
10 Dec 19	35.40000 +1.12	35.46	34.00	34.02	1,127,535
09 Dec 19	34.28000 -1.01	35.14	33.80	34.92	1,746,312
06 Dec 19	35.29000 -0.03	35.64	34.96	35.55	761,200
05 Dec 19	35.32000 +0.59	35.96	34.81	34.81	956,640
04 Dec 19	34.73000 -0.29	35.69	34.72	35.69	1,162,443
03 Dec 19	35.02000 -0.63	35.55	34.35	34.40	1,443,815
02 Dec 19	35.65000 -2.32	37.59	35.20	37.58	2,092,058
29 Nov 19	37.97000 +1.09	38.04	35.80	36.15	1,388,685
27 Nov 19	36.88000 +1.01	37.29	35.85	35.98	1,481,887
26 Nov 19	35.87000 -0.40	36.34	35.12	36.07	2,258,284
25 Nov 19	36.27000 +0.33	37.37	35.94	36.50	2,281,219
22 Nov 19	35.94000 +0.04	36.78	33.10	35.93	5,758,262
21 Nov 19	35.90000 -7.60	39.32	35.00	37.67	8,038,577
20 Nov 19	43.50000 -0.27	44.19	42.54	43.37	1,354,366
19 Nov 19	43.77000 +0.25	44.42	42.73	43.87	1,190,657
18 Nov 19	43.52000 -1.10	44.55	43.38	44.47	833,817
15 Nov 19	44.62000 +1.21	45.11	43.75	43.75	920,808
14 Nov 19	43.41000 -0.16	43.55	42.59	43.32	546,140
13 Nov 19	43.57000 -0.93	44.48	43.23	44.16	614,895
12 Nov 19	44.50000 +1.02	45.30	43.88	44.19	1,300,102
11 Nov 19	43.48000 +1.00	43.48	40.93	41.95	985,335
08 Nov 19	42.48000 +0.03	43.60	41.86	42.38	871,523
07 Nov 19	42.45000 +0.45	43.75	42.16	43.30	1,115,842
06 Nov 19	42.00000 -0.45	42.22	40.16	42.00	1,422,323
05 Nov 19	42.45000 -2.12	44.87	42.31	44.83	1,203,869
04 Nov 19	44.57000 +0.88	45.33	44.26	44.76	781,917
01 Nov 19	43.69000 +0.17	45.00	43.61	44.44	656,622
31 Oct 19	43.52000 -0.39	44.14	42.96	43.28	461,698
30 Oct 19	43.91000 +0.02	44.08	42.96	43.77	687,608
29 Oct 19	43.89000 -0.70	44.37	43.10	44.37	845,350
28 Oct 19	44.59000 +1.07	45.05	43.79	44.03	874,850
25 Oct 19	43.52000 +2.09	43.67	41.36	41.77	1,659,073
24 Oct 19	41.43000 +0.17	41.95	40.82	41.49	628,447
23 Oct 19	41.26000 +0.17	41.39	40.50	40.66	597,525
22 Oct 19	41.09000 -0.56	42.17	40.70	41.80	781,151
21 Oct 19	41.65000 +0.65	43.15	41.55	41.88	1,096,232
18 Oct 19	41.00000 -1.07	42.03	40.95	41.74	1,360,225
17 Oct 19	42.07000 -2.52	45.14	41.98	45.14	1,583,361
16 Oct 19	44.59000 -0.91	45.80	44.24	45.72	730,862
15 Oct 19	45.50000 +0.82	46.10	44.72	44.72	1,102,634
14 Oct 19	44.68000 -0.34	45.59	44.29	44.96	693,756
11 Oct 19	45.02000 +1.45	45.88	44.55	45.26	1,459,349
10 Oct 19	43.57000 +1.49	43.88	41.90	42.30	787,827
09 Oct 19	42.08000 +1.38	42.71	40.80	42.00	1,283,660
08 Oct 19	40.70000 -3.21	43.48	40.56	42.44	1,711,444
07 Oct 19	43.91000 -0.06	44.35	43.14	43.72	613,972
04 Oct 19	43.97000 +0.17	44.39	43.19	43.97	486,902
03 Oct 19	43.80000 +1.77	44.32	41.36	42.02	1,431,836
02 Oct 19	42.03000 -0.71	42.53	41.35	41.79	921,166
01 Oct 19	42.74000 +0.04	43.17	41.84	42.92	858,014
30 Sep 19	42.70000 +0.22	43.69	42.20	43.68	840,085
27 Sep 19	42.48000 -1.35	45.10	40.97	44.38	2,219,830
26 Sep 19	43.83000 +0.08	44.63	43.26	44.00	722,023
25 Sep 19	43.75000 +1.68	43.98	42.60	42.75	1,302,154
24 Sep 19	42.07000 -3.18	45.93	41.40	45.60	2,033,410
23 Sep 19	45.25000 -1.59	46.49	44.67	46.00	790,764
20 Sep 19	46.84000 -1.03	48.51	46.50	47.95	809,615
19 Sep 19	47.87000 -0.07	50.33	47.66	48.00	1,480,514
18 Sep 19	47.94000 +0.19	48.30	46.89	48.30	663,835
17 Sep 19	47.75000 -0.69	48.21	47.34	48.21	932,352
16 Sep 19	48.44000 +0.61	48.53	46.34	47.08	908,438
13 Sep 19	47.83000 +0.80	48.20	47.16	47.49	876,543
12 Sep 19	47.03000 +0.33	47.75	45.97	47.50	872,491
11 Sep 19	46.70000 +0.82	46.90	46.05	46.08	1,155,169
10 Sep 19	45.88000 -2.22	47.54	45.40	47.49	1,414,131
09 Sep 19	48.10000 -0.47	49.87	47.66	48.85	1,237,438
06 Sep 19	48.57000 +1.38	49.64	47.01	47.10	2,197,839
05 Sep 19	47.19000 +1.48	47.38	46.64	46.72	1,770,011
04 Sep 19	45.71000 +1.07	46.24	45.36	45.82	1,245,283
03 Sep 19	44.64000 -1.12	45.43	44.28	45.00	2,295,451
30 Aug 19	45.76000 +0.72	46.33	45.21	45.49	1,309,510
29 Aug 19	45.04000 +2.26	45.18	43.77	43.83	1,424,054
28 Aug 19	42.78000 +0.62	43.59	41.40	41.71	1,133,767
27 Aug 19	42.16000 +1.16	43.50	41.40	41.65	1,824,849
26 Aug 19	41.00000 +0.60	41.49	40.12	41.40	1,801,284
23 Aug 19	40.40000 -1.86	42.18	39.93	41.40	2,980,459
22 Aug 19	42.26000 -1.51	45.60	41.37	44.00	3,669,245
21 Aug 19	43.77000 -6.31	47.50	43.10	47.16	7,819,350
20 Aug 19	50.08000 +0.68	50.63	48.80	49.40	2,251,794
19 Aug 19	49.40000 +2.57	50.15	48.18	48.71	2,013,220
16 Aug 19	46.83000 +1.50	47.88	45.50	45.88	1,370,538
15 Aug 19	45.33000 +0.55	46.49	44.50	46.23	676,979
14 Aug 19	44.78000 -2.25	46.25	44.50	46.00	1,182,002
13 Aug 19	47.03000 +3.02	48.14	44.00	44.00	2,132,599
12 Aug 19	44.01000 +0.09	45.15	42.75	43.17	840,682
09 Aug 19	43.92000 +0.36	44.24	42.91	42.95	884,738
08 Aug 19	43.56000 +1.63	43.89	42.55	42.74	1,013,724
07 Aug 19	41.93000 -0.60	42.95	40.83	42.40	993,054
06 Aug 19	42.53000 +0.86	43.91	42.41	43.09	1,183,140
05 Aug 19	41.67000 -3.69	42.54	40.26	42.08	2,427,756
02 Aug 19	45.36000 -0.70	45.85	43.75	44.78	1,074,670
01 Aug 19	46.06000 -3.55	50.29	44.25	50.00	1,994,125
31 Jul 19	49.61000 +0.33	49.89	48.10	49.28	981,620
30 Jul 19	49.28000 +0.60	49.74	47.65	47.82	821,364
29 Jul 19	48.68000 -1.23	50.25	47.28	50.09	1,193,632
26 Jul 19	49.91000 +0.30	50.79	49.71	49.91	1,095,266
25 Jul 19	49.61000 -4.12	53.96	49.30	53.90	2,066,758
24 Jul 19	53.73000 +1.14	54.15	52.16	52.16	1,009,301
23 Jul 19	52.59000 +1.04	52.92	51.79	51.79	971,560
22 Jul 19	51.55000 +0.29	52.10	50.90	51.03	842,728
19 Jul 19	51.26000 +1.24	52.35	50.85	50.85	1,180,820
18 Jul 19	50.02000 +0.02	50.33	48.17	49.39	2,108,219
17 Jul 19	50.00000 -3.19	53.47	49.76	53.18	2,192,592
16 Jul 19	53.19000 -0.35	56.47	52.60	53.75	2,967,995
15 Jul 19	53.54000 +0.52	54.40	53.02	53.62	1,187,763
12 Jul 19	53.02000 +0.09	53.47	52.41	53.35	640,391
11 Jul 19	52.93000 -0.13	54.37	52.80	53.06	965,455
10 Jul 19	53.06000 -0.43	54.39	52.80	54.39	816,996
09 Jul 19	53.49000 +0.59	53.84	52.16	52.17	1,545,165
08 Jul 19	52.90000 -1.34	54.14	52.22	54.14	1,337,143
05 Jul 19	54.24000 -0.46	54.70	52.35	54.70	1,041,795
03 Jul 19	54.70000 -0.22	55.08	53.57	55.00	657,857
02 Jul 19	54.92000 +1.32	54.97	52.37	53.50	2,084,951
01 Jul 19	53.60000 +3.74	54.60	51.36	52.45	3,133,873
28 Jun 19	49.86000 +0.31	50.18	47.50	49.54	1,150,536
27 Jun 19	49.55000 +1.36	49.97	48.43	48.77	1,007,210
26 Jun 19	48.19000 +1.30	48.74	47.50	47.55	1,274,169
25 Jun 19	46.89000 -1.75	48.27	45.55	48.22	1,892,851
24 Jun 19	48.64000 -0.77	50.00	47.86	49.57	1,398,596
21 Jun 19	49.41000 -1.22	50.50	48.95	50.50	1,962,272
20 Jun 19	50.63000 +1.72	52.04	50.00	50.10	2,863,413
19 Jun 19	48.91000 +1.69	49.00	47.06	47.48	1,590,286
18 Jun 19	47.22000 +2.56	47.50	44.92	45.18	1,742,658
17 Jun 19	44.66000 +0.07	46.00	44.23	45.00	846,523
14 Jun 19	44.59000 -0.42	45.58	44.05	44.39	2,015,458
13 Jun 19	45.01000 +1.42	45.09	43.26	43.64	1,451,112
12 Jun 19	43.59000 +0.50	43.78	41.85	41.90	991,915
11 Jun 19	43.09000 +0.58	43.90	42.60	43.85	946,474
10 Jun 19	42.51000 +0.47	44.24	42.29	42.98	1,117,859
07 Jun 19	42.04000 +2.06	42.75	40.04	40.06	956,732
06 Jun 19	39.98000 -0.02	40.29	39.39	39.78	555,122
05 Jun 19	40.00000 -0.50	41.36	38.55	41.25	2,337,761
04 Jun 19	40.50000 +2.79	40.55	37.65	38.26	1,568,204
03 Jun 19	37.71000 -1.52	39.57	37.31	39.22	1,336,630
31 May 19	39.23000 -0.26	40.25	37.95	38.54	1,334,024
30 May 19	39.49000 +0.66	40.36	38.95	38.95	1,409,653
29 May 19	38.83000 +0.90	39.45	36.00	37.25	2,841,777
28 May 19	37.93000 +1.30	38.37	37.04	37.09	2,255,007
24 May 19	36.63000 +0.02	38.33	36.54	37.42	1,046,072
23 May 19	36.61000 -1.67	37.45	35.70	37.25	2,324,180
22 May 19	38.28000 -0.22	38.96	38.01	38.02	1,192,128
21 May 19	38.50000 +0.91	38.72	37.59	38.19	851,838
20 May 19	37.59000 -2.05	38.59	36.89	38.59	2,566,247
17 May 19	39.64000 -1.99	40.68	39.21	40.36	1,658,698
16 May 19	41.63000 -0.06	42.69	41.42	41.73	1,204,556
15 May 19	41.69000 +0.50	42.05	40.83	40.91	1,544,730
14 May 19	41.19000 +2.02	41.39	39.50	40.00	1,507,933
13 May 19	39.17000 -3.18	39.80	38.00	39.03	2,565,205
10 May 19	42.35000 -0.44	42.99	40.26	42.84	1,832,430
09 May 19	42.79000 -0.36	43.38	40.15	41.50	1,926,442
08 May 19	43.15000 -0.30	44.70	43.00	43.00	1,192,462
07 May 19	43.45000 -2.68	45.77	42.15	45.77	2,593,902
06 May 19	46.13000 -2.82	46.66	44.47	45.14	2,539,958
03 May 19	48.95000 +1.32	49.10	47.82	48.10	1,143,679
02 May 19	47.63000 -0.28	48.32	46.60	47.71	1,122,322
01 May 19	47.91000 -0.59	48.84	47.55	48.74	1,073,518
30 Apr 19	48.50000 +0.97	48.75	46.85	47.34	1,866,682
29 Apr 19	47.53000 +2.27	47.79	45.46	45.68	1,970,001
26 Apr 19	45.26000 +0.67	45.60	44.33	44.50	1,774,976
25 Apr 19	44.59000 +0.09	45.10	43.03	44.74	3,648,746
24 Apr 19	44.50000 -0.11	45.17	44.25	45.00	3,304,436
23 Apr 19	44.61000 +1.13	45.28	43.47	43.59	3,395,834
22 Apr 19	43.48000 +1.71	43.59	41.01	41.32	2,345,957
18 Apr 19	41.77000 +0.11	43.08	41.30	41.60	2,752,010
17 Apr 19	41.66000 +0.70	41.95	41.20	41.35	2,715,635
16 Apr 19	40.96000 +0.56	41.28	39.52	40.54	2,173,056
15 Apr 19	40.40000 -1.35	41.50	39.63	41.37	1,972,782
12 Apr 19	41.75000 -0.11	42.85	40.79	42.34	2,143,183
11 Apr 19	41.86000 -1.01	42.92	41.21	42.50	1,419,929
10 Apr 19	42.87000 +0.01	43.15	42.24	42.74	1,461,863
09 Apr 19	42.86000 +0.38	42.96	41.83	42.21	1,613,317
08 Apr 19	42.48000 -0.37	43.25	42.08	42.69	1,480,545
05 Apr 19	42.85000 +1.80	42.92	40.35	40.65	3,481,304
04 Apr 19	41.05000 -3.20	42.93	40.72	42.70	2,886,826
03 Apr 19	44.25000 +2.25	44.49	42.40	42.68	2,269,164
02 Apr 19	42.00000 +0.00	42.41	41.58	41.93	694,075
01 Apr 19	42.00000 +0.46	43.48	41.34	42.69	2,171,184
29 Mar 19	41.54000 +2.41	41.97	39.66	39.71	2,617,768
28 Mar 19	39.13000 +1.31	39.16	37.82	38.00	1,449,496
27 Mar 19	37.82000 -0.01	39.10	37.42	37.92	4,570,260
26 Mar 19	37.83000 +0.91	37.99	36.84	37.15	1,001,791
25 Mar 19	36.92000 +0.27	37.13	35.78	35.99	1,231,069
22 Mar 19	36.65000 -1.34	37.88	36.62	37.80	1,262,079
21 Mar 19	37.99000 +1.18	38.18	36.49	36.49	1,610,082
20 Mar 19	36.81000 -2.17	38.81	36.50	38.81	1,855,348
19 Mar 19	38.98000 +0.69	39.23	38.33	38.63	1,353,833
18 Mar 19	38.29000 +1.02	39.00	37.58	37.77	1,797,736
15 Mar 19	37.27000 +1.32	37.46	36.08	36.21	1,723,656
14 Mar 19	35.95000 +0.02	36.45	35.25	35.75	1,670,895
13 Mar 19	35.93000 +0.70	36.25	34.79	35.00	1,604,007
12 Mar 19	35.23000 +0.20	35.69	34.87	35.69	1,826,358
11 Mar 19	35.03000 +0.62	35.31	34.55	34.74	1,969,135
08 Mar 19	34.41000 -0.53	35.57	32.45	33.03	3,012,533
07 Mar 19	34.94000 -3.95	38.38	34.72	38.38	5,080,668
06 Mar 19	38.89000 -0.55	43.89	37.12	42.00	8,060,783
05 Mar 19	39.44000 +0.84	39.95	37.88	38.58	5,021,447
04 Mar 19	38.60000 +1.54	38.63	37.17	37.78	2,454,349
01 Mar 19	37.06000 -0.39	38.59	36.50	38.50	2,489,556
28 Feb 19	37.45000 -0.34	38.28	37.20	38.15	1,347,448
27 Feb 19	37.79000 -0.73	38.89	37.64	38.24	1,494,320
26 Feb 19	38.52000 +0.01	38.85	37.36	38.18	1,646,865
25 Feb 19	38.51000 +1.53	39.67	37.61	39.50	3,142,602
22 Feb 19	36.98000 +2.40	37.03	35.08	35.08	1,785,905
21 Feb 19	34.58000 -1.06	35.97	34.00	35.56	1,172,099
20 Feb 19	35.64000 +1.68	36.07	34.06	34.14	2,524,117
19 Feb 19	33.96000 +0.82	34.14	32.50	32.80	2,087,377
15 Feb 19	33.14000 -1.70	35.15	33.01	35.07	2,048,774
14 Feb 19	34.84000 -0.13	35.15	34.40	34.88	668,848
13 Feb 19	34.97000 +0.39	35.20	34.34	35.03	1,570,053
12 Feb 19	34.58000 +0.45	34.69	33.90	34.56	1,286,991
11 Feb 19	34.13000 +0.09	35.35	33.68	34.61	1,552,263
08 Feb 19	34.04000 -0.07	34.60	33.31	33.59	925,367
07 Feb 19	34.11000 -2.26	36.09	33.55	35.88	1,780,805
06 Feb 19	36.37000 +0.17	36.87	35.76	36.27	827,098
05 Feb 19	36.20000 +0.30	37.42	36.01	36.01	1,127,537
04 Feb 19	35.90000 +0.70	36.27	34.72	35.14	1,342,010
01 Feb 19	35.20000 -0.60	35.97	34.92	35.80	2,344,764
31 Jan 19	35.80000 +1.39	36.28	34.67	34.67	2,180,498
30 Jan 19	34.41000 +0.67	35.00	33.81	34.52	1,050,046
29 Jan 19	33.74000 -0.56	34.66	33.68	34.03	1,418,336
28 Jan 19	34.30000 -0.14	34.42	33.24	33.71	1,054,322
25 Jan 19	34.44000 +1.55	35.00	33.61	33.73	1,637,559
24 Jan 19	32.89000 +0.47	33.20	32.05	32.25	1,129,696
23 Jan 19	32.42000 +0.01	33.74	31.61	32.84	1,741,089
22 Jan 19	32.41000 -0.88	32.96	31.71	32.75	1,789,760
18 Jan 19	33.29000 +1.96	34.45	31.75	31.80	3,254,243
17 Jan 19	31.33000 +0.51	32.12	30.43	30.69	1,102,660
16 Jan 19	30.82000 +0.52	31.52	30.60	30.60	1,437,024
15 Jan 19	30.30000 +0.59	31.05	29.94	29.95	1,744,208
14 Jan 19	29.71000 -1.81	30.63	29.39	30.63	1,994,383
11 Jan 19	31.52000 -0.29	31.88	30.78	31.65	1,161,619
10 Jan 19	31.81000 -1.19	32.90	31.27	32.63	2,111,669
09 Jan 19	33.00000 +0.97	33.72	32.41	32.55	1,485,043
08 Jan 19	32.03000 +0.50	32.61	31.36	32.20	1,623,994
07 Jan 19	31.53000 +1.21	31.65	30.07	30.83	1,499,905
04 Jan 19	30.32000 +1.95	30.62	28.79	29.00	1,334,834
03 Jan 19	28.37000 -1.42	29.68	28.20	29.23	1,093,009
02 Jan 19	29.79000 +0.58	30.34	27.81	28.23	1,650,288
31 Dec 18	29.21000 -1.32	31.18	28.80	30.92	1,329,904
28 Dec 18	30.53000 +0.20	31.28	29.56	30.63	1,217,056
27 Dec 18	30.33000 +0.30	30.34	28.94	29.39	1,243,288
26 Dec 18	30.03000 +0.80	30.07	28.47	29.28	1,316,279
24 Dec 18	29.23000 +1.00	29.46	27.84	28.29	879,355
21 Dec 18	28.23000 -1.18	29.90	27.93	29.78	1,869,687
20 Dec 18	29.41000 -0.83	30.48	28.62	29.96	2,666,976
19 Dec 18	30.24000 -2.23	32.36	29.81	32.30	2,426,115
18 Dec 18	32.47000 -0.63	33.63	31.80	33.49	2,026,316
17 Dec 18	33.10000 -3.05	36.04	32.52	36.04	2,369,818
14 Dec 18	36.15000 -0.72	38.30	35.80	36.06	1,509,814
13 Dec 18	36.87000 +0.31	38.69	36.75	37.93	1,894,836
12 Dec 18	36.56000 +1.66	37.85	35.65	35.65	2,549,689
11 Dec 18	34.90000 +0.96	35.29	34.16	34.60	1,196,667
10 Dec 18	33.94000 +0.40	34.35	32.42	33.25	1,532,602
07 Dec 18	33.54000 -1.69	35.99	33.41	34.95	1,291,812
06 Dec 18	35.23000 -1.17	35.46	33.00	34.06	2,392,766
04 Dec 18	36.40000 -0.05	37.64	35.80	36.24	2,465,359
03 Dec 18	36.45000 +1.18	38.78	35.60	38.01	3,902,591
30 Nov 18	35.27000 +1.35	35.48	33.23	33.87	2,246,150
29 Nov 18	33.92000 -0.31	34.23	32.66	34.23	1,577,970
28 Nov 18	34.23000 +0.20	35.60	32.87	35.00	1,754,263
27 Nov 18	34.03000 +0.50	34.34	32.92	33.23	1,761,815
26 Nov 18	33.53000 +0.96	34.74	33.44	33.70	2,075,773
23 Nov 18	32.57000 +0.13	33.52	30.56	31.54	3,077,785
21 Nov 18	32.44000 +2.31	37.10	32.25	33.88	11,128,785
20 Nov 18	30.13000 -0.95	30.65	29.31	29.85	2,821,712
19 Nov 18	31.08000 -1.67	32.77	30.85	32.40	2,297,483
16 Nov 18	32.75000 +0.04	32.94	31.01	32.23	1,648,905
15 Nov 18	32.71000 +0.22	33.61	31.90	32.63	2,244,540
14 Nov 18	32.49000 -0.97	34.17	31.51	34.00	3,157,599
13 Nov 18	33.46000 +1.58	33.84	31.80	32.23	3,665,931
12 Nov 18	31.88000 -8.31	34.40	31.10	34.00	12,170,188
09 Nov 18	40.19000 -2.90	41.71	38.61	41.70	2,309,093
08 Nov 18	43.09000 -3.07	45.79	42.56	45.68	1,197,139
07 Nov 18	46.16000 +1.58	46.19	44.68	45.90	892,115
06 Nov 18	44.58000 +0.50	45.98	44.22	44.24	734,436
05 Nov 18	44.08000 -1.20	44.83	43.20	44.82	898,187
02 Nov 18	45.28000 +0.36	46.02	43.50	45.74	2,255,285
01 Nov 18	44.92000 +5.11	45.41	39.81	41.00	2,522,444
31 Oct 18	39.81000 +1.66	40.49	39.06	39.46	1,493,499
30 Oct 18	38.15000 +0.05	38.40	35.96	37.63	1,790,678
29 Oct 18	38.10000 -1.69	41.24	37.30	40.07	1,432,744
26 Oct 18	39.79000 -1.09	40.68	38.16	39.31	1,338,975
25 Oct 18	40.88000 +1.62	40.96	39.21	40.40	1,368,256
24 Oct 18	39.26000 -1.99	41.12	39.12	41.06	1,487,467
23 Oct 18	41.25000 -0.36	41.50	39.26	39.42	1,722,247
22 Oct 18	41.61000 +1.94	43.47	41.05	42.21	1,519,119
19 Oct 18	39.67000 +0.20	41.13	39.53	40.55	1,412,010
18 Oct 18	39.47000 -1.39	40.43	38.90	40.00	1,385,692
17 Oct 18	40.86000 -0.58	42.00	40.03	41.64	882,579
16 Oct 18	41.44000 +1.44	41.89	40.51	40.64	1,067,382
15 Oct 18	40.00000 -0.18	40.30	38.25	38.84	1,067,032
12 Oct 18	40.18000 +3.30	40.99	39.00	39.05	3,099,984
11 Oct 18	36.88000 +0.57	38.22	35.13	35.48	2,566,820
10 Oct 18	36.31000 -2.89	39.10	35.64	38.65	2,796,607
09 Oct 18	39.20000 -0.33	40.23	38.70	38.78	1,545,197
08 Oct 18	39.53000 -1.72	40.97	38.27	40.00	2,388,956
05 Oct 18	41.25000 -1.07	42.67	40.22	42.20	1,688,894
04 Oct 18	42.32000 -2.21	44.00	41.01	44.00	2,292,871
03 Oct 18	44.53000 -0.35	45.87	44.32	45.50	1,127,314
02 Oct 18	44.88000 -2.13	46.38	43.83	46.16	1,548,731
01 Oct 18	47.01000 -1.57	49.61	46.67	49.30	1,178,209
28 Sep 18	48.58000 +1.04	48.83	47.08	47.20	1,281,767
27 Sep 18	47.54000 -0.45	48.31	46.79	48.25	980,799
26 Sep 18	47.99000 +0.66	48.45	47.18	47.36	1,085,850
25 Sep 18	47.33000 +0.62	48.19	46.75	46.96	867,211
24 Sep 18	46.71000 -1.88	47.63	46.16	47.50	1,022,482
21 Sep 18	48.59000 +0.37	49.89	48.53	49.50	1,520,545
20 Sep 18	48.22000 +1.72	48.46	46.82	47.50	1,788,794
19 Sep 18	46.50000 +2.09	46.77	45.21	45.43	1,473,807
18 Sep 18	44.41000 -0.18	46.42	44.06	44.53	1,264,369
17 Sep 18	44.59000 -1.38	45.45	43.66	44.70	1,992,076
14 Sep 18	45.97000 -1.88	49.16	45.88	48.33	1,962,685
13 Sep 18	47.85000 +2.14	48.87	47.02	47.79	2,514,925
12 Sep 18	45.71000 +0.38	46.04	43.23	45.00	3,013,830
11 Sep 18	45.33000 -1.01	46.43	43.08	45.26	2,447,750
10 Sep 18	46.34000 -2.93	50.18	45.85	49.31	3,174,986
07 Sep 18	49.27000 +0.12	51.12	48.26	48.26	1,103,878
06 Sep 18	49.15000 -1.14	50.87	48.50	50.62	1,802,959
05 Sep 18	50.29000 -2.02	51.39	49.22	51.18	1,749,837
04 Sep 18	52.31000 -1.08	53.30	51.61	53.13	1,633,715
31 Aug 18	53.39000 -0.47	54.73	52.60	53.14	4,753,282
30 Aug 18	53.86000 -3.10	57.20	53.77	56.50	2,243,520
29 Aug 18	56.96000 -0.07	58.01	56.52	57.09	1,243,296
28 Aug 18	57.03000 +0.13	57.48	55.41	57.22	1,495,264
27 Aug 18	56.90000 +3.24	57.24	54.31	54.39	2,362,121
24 Aug 18	53.66000 -0.38	55.15	53.14	54.22	1,786,108
23 Aug 18	54.04000 -1.37	57.51	53.61	56.10	2,139,307
22 Aug 18	55.41000 +0.70	56.42	54.54	54.54	1,230,816
21 Aug 18	54.71000 +3.03	55.16	52.03	52.25	2,066,313
20 Aug 18	51.68000 +0.98	53.50	51.22	51.63	2,208,564
17 Aug 18	50.70000 +1.02	51.19	49.04	49.50	2,677,443
16 Aug 18	49.68000 +1.52	50.91	48.90	49.84	3,561,064
15 Aug 18	48.16000 -1.48	48.78	45.75	47.07	4,188,824
14 Aug 18	49.64000 -3.08	58.47	48.58	55.60	8,274,839
13 Aug 18	52.72000 -2.59	55.16	50.68	54.60	4,828,546
10 Aug 18	55.31000 -1.22	56.25	54.81	55.66	1,592,663
09 Aug 18	56.53000 -0.34	58.49	56.28	57.08	1,038,562
08 Aug 18	56.87000 -1.17	58.25	54.86	58.05	1,540,828
07 Aug 18	58.04000 +1.89	58.66	56.06	56.90	1,323,517
06 Aug 18	56.15000 +1.34	56.49	54.31	54.61	1,012,095
03 Aug 18	54.81000 -2.25	58.19	54.45	57.31	1,904,202
02 Aug 18	57.06000 -0.67	57.73	55.82	56.68	1,251,821
01 Aug 18	57.73000 -0.12	60.17	57.56	58.46	1,451,300
31 Jul 18	57.85000 +0.14	59.25	55.76	58.01	1,663,083
30 Jul 18	57.71000 -4.24	61.95	56.30	61.95	2,452,537
27 Jul 18	61.95000 -2.27	64.80	61.01	64.69	1,219,591
26 Jul 18	64.22000 +0.65	65.03	62.17	62.17	1,108,178
25 Jul 18	63.57000 +2.56	63.64	60.82	61.00	1,176,394
24 Jul 18	61.01000 -2.58	65.93	59.63	64.89	2,172,063
23 Jul 18	63.59000 +1.65	64.30	61.93	61.99	1,171,887
20 Jul 18	61.94000 +0.15	63.55	61.39	62.33	1,248,752
19 Jul 18	61.79000 -0.39	62.62	60.73	61.77	1,145,069
18 Jul 18	62.18000 +0.15	62.91	61.46	61.79	1,108,646
17 Jul 18	62.03000 -0.09	62.48	60.55	61.19	1,518,331
16 Jul 18	62.12000 +1.44	62.81	60.46	60.68	1,368,324
13 Jul 18	60.68000 -0.48	62.30	59.80	61.64	1,120,178
12 Jul 18	61.16000 +3.55	61.98	58.23	58.23	2,037,919
11 Jul 18	57.61000 -0.28	58.77	55.05	56.00	1,129,422
10 Jul 18	57.89000 +0.08	59.68	57.01	57.98	1,497,325
09 Jul 18	57.81000 +2.37	57.92	56.05	56.69	2,180,001
06 Jul 18	55.44000 +0.34	55.99	53.71	54.51	1,287,320
05 Jul 18	55.10000 -0.77	56.77	53.64	56.03	1,407,446
03 Jul 18	55.87000 +0.12	57.10	54.87	56.70	1,025,730
02 Jul 18	55.75000 +1.05	55.98	52.95	53.30	1,733,570
29 Jun 18	54.70000 +0.15	57.37	53.57	56.14	2,638,159
28 Jun 18	54.55000 +2.45	55.65	51.53	51.68	2,691,101
27 Jun 18	52.10000 -4.27	56.34	51.50	55.58	3,712,860
26 Jun 18	56.37000 +1.61	57.90	55.24	56.01	2,328,793
25 Jun 18	54.76000 -6.06	58.67	53.40	58.67	4,632,132
22 Jun 18	60.82000 -1.13	62.73	58.54	62.46	1,733,305
21 Jun 18	61.95000 -2.28	64.85	61.72	64.68	1,951,390
20 Jun 18	64.23000 +3.27	65.20	61.14	61.73	2,551,878
19 Jun 18	60.96000 -2.10	61.69	56.75	60.81	2,996,375
18 Jun 18	63.06000 +0.23	63.30	60.85	61.75	1,839,070
15 Jun 18	62.83000 -1.55	64.02	62.09	63.40	2,185,171
14 Jun 18	64.38000 -0.38	65.21	63.13	65.21	2,233,034
13 Jun 18	64.76000 -1.57	66.58	63.90	66.50	1,688,770
12 Jun 18	66.33000 +1.93	67.41	64.58	65.40	2,035,904
11 Jun 18	64.40000 +2.36	65.65	61.86	62.34	2,101,072
08 Jun 18	62.04000 +0.05	62.23	60.40	60.76	1,683,271
07 Jun 18	61.99000 -0.86	63.80	60.20	63.07	1,812,240
06 Jun 18	62.85000 -0.40	64.07	61.01	63.57	1,904,231
05 Jun 18	63.25000 +0.76	63.45	62.04	62.50	1,478,342
04 Jun 18	62.49000 +0.72	63.63	61.12	62.99	1,685,550
01 Jun 18	61.77000 +0.46	63.19	61.61	61.89	2,527,248
31 May 18	61.31000 +1.45	62.06	59.81	59.97	2,458,068
30 May 18	59.86000 +2.24	60.00	57.73	57.82	2,162,631
29 May 18	57.62000 -0.43	59.12	57.14	57.87	1,701,352
25 May 18	58.05000 -0.45	59.80	57.70	58.56	2,580,646
24 May 18	58.50000 +1.83	59.28	56.65	56.71	3,777,261
23 May 18	56.67000 +3.55	56.75	52.57	52.71	4,025,234
22 May 18	53.12000 +0.39	53.83	52.10	52.91	1,739,474
21 May 18	52.73000 -2.12	55.25	51.71	55.19	4,128,526
18 May 18	54.85000 +1.34	55.29	52.60	53.37	5,081,017
17 May 18	53.51000 +8.45	53.90	47.33	47.50	14,538,413
16 May 18	45.06000 -0.12	45.92	44.44	45.50	3,733,752
15 May 18	45.18000 -2.86	47.30	44.55	47.30	3,969,761
14 May 18	48.04000 -1.74	50.99	47.82	50.65	2,688,335
11 May 18	49.78000 -0.84	51.00	48.73	50.95	2,043,398
10 May 18	50.62000 +1.68	51.22	49.08	49.41	2,499,543
09 May 18	48.94000 -0.56	50.00	48.59	49.53	1,934,058
08 May 18	49.50000 +0.93	49.57	48.13	48.57	1,254,124
07 May 18	48.57000 +2.32	49.37	46.74	46.74	2,207,109
04 May 18	46.25000 -0.49	47.35	45.61	46.70	1,761,581
03 May 18	46.74000 +0.21	47.10	44.30	46.19	1,740,072
02 May 18	46.53000 -0.22	47.69	46.35	47.01	1,162,005
01 May 18	46.75000 +0.76	46.85	45.31	45.81	932,739
30 Apr 18	45.99000 +2.23	47.35	43.42	44.05	2,109,576
27 Apr 18	43.76000 +0.07	44.94	43.41	44.72	1,183,466
26 Apr 18	43.69000 +0.15	44.94	43.57	44.18	1,346,988
25 Apr 18	43.54000 -1.34	45.24	41.75	45.00	2,027,804
24 Apr 18	44.88000 -0.64	47.00	44.09	46.18	2,281,032
23 Apr 18	45.52000 -1.46	47.60	45.38	46.82	1,508,885
20 Apr 18	46.98000 -0.77	47.94	46.14	47.21	1,417,361
19 Apr 18	47.75000 -0.17	49.76	47.21	47.67	2,852,997
18 Apr 18	47.92000 -0.86	49.24	46.97	48.76	1,751,967
17 Apr 18	48.78000 +2.72	49.39	46.34	46.34	2,006,510
16 Apr 18	46.06000 +0.02	47.10	45.34	46.15	1,948,239
13 Apr 18	46.04000 -3.25	49.90	44.66	49.77	3,562,118
12 Apr 18	49.29000 +1.29	49.95	47.47	48.52	1,945,604
11 Apr 18	48.00000 -0.15	49.96	47.72	48.03	1,805,193
10 Apr 18	48.15000 -0.82	51.68	47.22	50.97	4,000,053
09 Apr 18	48.97000 +2.69	50.79	46.72	46.80	3,421,543
06 Apr 18	46.28000 +1.15	47.33	44.09	44.12	2,455,648
05 Apr 18	45.13000 +0.44	45.92	44.33	45.15	1,619,400
04 Apr 18	44.69000 +0.55	44.88	41.71	42.13	2,581,159
03 Apr 18	44.14000 -0.41	45.71	43.33	45.01	1,323,409
02 Apr 18	44.55000 -1.33	45.79	44.01	45.17	1,711,821
29 Mar 18	45.88000 +2.15	45.96	43.51	44.00	2,283,733
28 Mar 18	43.73000 -1.06	45.72	42.79	44.48	2,824,488
27 Mar 18	44.79000 -3.29	48.91	44.13	48.90	2,252,273
26 Mar 18	48.08000 +3.31	48.70	46.31	46.68	3,435,542
23 Mar 18	44.77000 -0.68	47.37	44.65	46.00	2,701,794
22 Mar 18	45.45000 -5.03	49.66	45.28	48.96	4,756,947
21 Mar 18	50.48000 -0.82	52.33	50.08	51.25	2,259,508
20 Mar 18	51.30000 +3.28	51.68	47.53	47.94	3,589,770
19 Mar 18	48.02000 -0.57	49.82	46.91	48.16	3,090,027
16 Mar 18	48.59000 +0.48	48.93	47.31	48.21	2,067,211
15 Mar 18	48.11000 +1.93	48.63	46.58	46.88	2,479,998
14 Mar 18	46.18000 -0.28	47.44	45.01	45.90	2,578,867
13 Mar 18	46.46000 -1.52	48.90	46.19	48.50	2,082,591
12 Mar 18	47.98000 +0.10	51.03	47.55	48.33	5,251,508
09 Mar 18	47.88000 +0.10	48.63	47.07	48.50	2,743,585
08 Mar 18	47.78000 +3.64	48.94	44.02	44.44	6,268,717
07 Mar 18	44.14000 -4.07	45.78	43.99	45.31	7,068,355
06 Mar 18	48.21000 +11.44	48.75	40.75	40.83	20,001,130
05 Mar 18	36.77000 +1.09	36.80	35.05	35.33	1,922,495
02 Mar 18	35.68000 +1.93	35.94	32.80	32.86	1,518,928
01 Mar 18	33.75000 -1.41	35.25	33.56	35.17	1,358,412
28 Feb 18	35.16000 -0.25	35.70	34.79	35.70	1,168,567
27 Feb 18	35.41000 -0.96	35.86	34.70	35.86	1,398,875
26 Feb 18	36.37000 -0.18	37.04	35.92	37.00	1,284,482
23 Feb 18	36.55000 +0.90	36.64	35.22	35.80	888,839
22 Feb 18	35.65000 -0.96	37.25	34.90	36.99	1,497,534
21 Feb 18	36.61000 +0.68	38.00	36.20	36.53	1,436,123
20 Feb 18	35.93000 +0.47	36.75	35.10	35.23	1,457,211
16 Feb 18	35.46000 -2.15	37.41	35.42	37.41	1,769,915
15 Feb 18	37.61000 +0.43	38.16	36.12	37.78	1,320,047
14 Feb 18	37.18000 +2.69	37.75	34.20	34.27	2,337,559
13 Feb 18	34.49000 -0.10	35.37	34.40	34.84	841,065
12 Feb 18	34.59000 +0.44	34.91	34.15	34.28	935,572
09 Feb 18	34.15000 +1.72	34.43	31.80	32.98	2,450,211
08 Feb 18	32.43000 -1.33	34.69	32.38	34.04	1,924,409
07 Feb 18	33.76000 -0.71	34.89	33.71	34.28	1,053,597
06 Feb 18	34.47000 -0.32	34.86	33.10	34.09	2,607,406
05 Feb 18	34.79000 -0.48	37.28	33.25	34.10	2,433,694
02 Feb 18	35.27000 -3.04	38.49	35.19	37.63	2,527,965
01 Feb 18	38.31000 -0.64	38.80	36.80	37.34	1,648,789
31 Jan 18	38.95000 +0.78	39.40	38.31	39.01	934,532
30 Jan 18	38.17000 -1.05	38.75	36.54	38.07	1,600,641
29 Jan 18	39.22000 -0.42	39.71	38.58	39.71	1,226,666
26 Jan 18	39.64000 +1.31	39.98	38.45	38.78	1,982,760
25 Jan 18	38.33000 +1.39	38.95	36.65	36.92	3,062,604
24 Jan 18	36.94000 +0.14	37.05	35.80	36.90	1,085,921
23 Jan 18	36.80000 +0.60	36.93	35.79	36.39	1,040,675
22 Jan 18	36.20000 -0.35	36.81	35.10	36.81	1,675,127
19 Jan 18	36.55000 -0.20	37.84	36.50	37.00	1,058,020
18 Jan 18	36.75000 -0.18	37.15	36.05	37.12	1,353,476
17 Jan 18	36.93000 +1.26	37.35	35.81	35.91	1,654,283
16 Jan 18	35.67000 -1.20	38.48	35.63	37.50	1,983,191
12 Jan 18	36.87000 +1.07	37.30	35.83	35.84	1,701,733
11 Jan 18	35.80000 +0.51	36.20	35.05	35.34	1,016,690
10 Jan 18	35.29000 +0.43	35.49	33.68	34.10	1,458,922
09 Jan 18	34.86000 -2.07	37.45	34.00	37.39	3,493,379
08 Jan 18	36.93000 +0.90	37.66	36.05	36.22	2,246,892
05 Jan 18	36.03000 +0.92	36.19	34.92	35.11	1,444,585
04 Jan 18	35.11000 +0.74	35.95	34.62	34.62	2,058,235
03 Jan 18	34.37000 +0.71	34.86	33.53	33.85	1,622,582
02 Jan 18	33.66000 +2.10	33.85	32.01	32.03	1,575,927
29 Dec 17	31.56000 -0.73	32.30	31.12	32.30	950,352
28 Dec 17	32.29000 -0.54	33.30	32.00	33.10	862,754
27 Dec 17	32.83000 +1.07	33.06	31.64	31.68	1,284,194
26 Dec 17	31.76000 +1.20	32.28	30.25	30.47	1,303,720
22 Dec 17	30.56000 -1.12	31.48	30.40	31.37	1,309,412
21 Dec 17	31.68000 -0.16	32.11	31.30	31.89	1,227,210
20 Dec 17	31.84000 -0.71	32.68	30.85	32.55	1,821,975
19 Dec 17	32.55000 +0.29	32.81	31.65	32.28	1,338,730
18 Dec 17	32.26000 +0.10	32.98	31.86	32.43	2,332,328
15 Dec 17	32.16000 +0.49	32.24	31.54	31.70	2,061,829
14 Dec 17	31.67000 -0.21	32.12	31.10	31.60	1,027,122
13 Dec 17	31.88000 +1.38	32.14	30.77	30.77	2,044,459
12 Dec 17	30.50000 -1.53	31.85	30.25	31.79	1,599,031
11 Dec 17	32.03000 +2.27	32.19	30.20	30.27	3,366,334
08 Dec 17	29.76000 +1.54	30.64	28.93	28.93	3,469,904
07 Dec 17	28.22000 -0.05	28.42	27.73	28.07	1,869,526
06 Dec 17	28.27000 -0.01	29.05	27.75	27.98	3,092,277
05 Dec 17	28.28000 +0.70	28.90	26.97	27.30	2,134,338
04 Dec 17	27.58000 +0.14	28.42	26.77	28.40	2,100,889
01 Dec 17	27.44000 -0.91	29.00	27.30	28.20	2,001,547
30 Nov 17	28.35000 +0.35	28.67	27.32	28.08	2,031,945
29 Nov 17	28.00000 -1.00	29.31	26.87	29.11	4,029,732
28 Nov 17	29.00000 -0.52	29.64	28.58	29.52	3,099,780
27 Nov 17	29.52000 -1.11	30.99	29.35	30.93	4,064,553
24 Nov 17	30.63000 +1.12	31.20	29.74	30.39	4,974,824
22 Nov 17	29.51000 -6.03	34.40	28.62	33.83	16,581,619
21 Nov 17	35.54000 -0.62	36.97	35.31	36.43	3,467,242
20 Nov 17	36.16000 +0.66	36.80	35.70	35.95	2,352,180
17 Nov 17	35.50000 -0.30	36.69	35.24	36.29	1,989,177
16 Nov 17	35.80000 +1.67	36.38	34.65	34.67	3,283,863
15 Nov 17	34.13000 -0.26	34.94	32.99	34.05	2,573,931
14 Nov 17	34.39000 -0.24	35.14	33.70	34.88	1,764,382
13 Nov 17	34.63000 +1.77	35.98	33.00	33.05	4,405,609
10 Nov 17	32.86000 +0.53	32.97	31.58	32.50	1,459,008
09 Nov 17	32.33000 -0.52	32.79	31.72	32.35	988,811
08 Nov 17	32.85000 +0.35	33.25	32.02	32.45	1,492,258
07 Nov 17	32.49500 +0.08	33.74	32.13	32.60	1,584,286
06 Nov 17	32.41000 +1.19	32.62	31.23	31.25	1,197,024
03 Nov 17	31.22000 -0.75	32.52	31.03	32.05	922,382
02 Nov 17	31.97000 +0.42	32.68	31.35	32.15	1,912,968
01 Nov 17	31.55000 +0.16	32.16	30.85	31.59	969,994
31 Oct 17	31.39000 +0.13	31.60	30.48	31.21	2,091,066
30 Oct 17	31.26000 -0.26	32.98	30.86	31.98	2,503,095
27 Oct 17	31.52000 +1.36	31.59	30.20	30.53	2,894,849
26 Oct 17	30.16000 -0.29	30.60	29.90	30.16	1,872,175
25 Oct 17	30.45000 -1.28	32.16	29.15	31.42	5,106,565
24 Oct 17	31.73000 -1.52	33.38	31.70	33.26	3,966,860
23 Oct 17	33.25000 -0.62	34.30	33.13	33.73	2,242,239
20 Oct 17	33.87000 +0.18	34.90	33.23	34.12	2,232,098
19 Oct 17	33.69000 -1.17	34.19	32.80	34.00	2,353,119
18 Oct 17	34.86000 -0.36	35.73	34.03	35.42	1,438,286
17 Oct 17	35.22000 -1.47	36.90	34.75	36.75	3,058,111
16 Oct 17	36.69000 +0.50	37.85	36.30	36.81	2,822,183
13 Oct 17	36.19000 +1.96	36.59	34.30	34.32	3,542,670
12 Oct 17	34.23000 +0.33	34.72	33.56	34.08	2,622,343
11 Oct 17	33.90000 -0.06	34.56	33.52	33.66	1,423,113
10 Oct 17	33.96000 +0.33	34.88	33.65	33.65	2,464,196
09 Oct 17	33.63000 -0.54	34.50	33.50	34.22	2,048,275
06 Oct 17	34.17000 -0.19	35.22	33.61	34.01	1,564,378
05 Oct 17	34.36000 +0.26	34.92	34.12	34.50	1,741,712
04 Oct 17	34.10000 -1.94	35.80	34.00	35.74	3,036,956
03 Oct 17	36.04000 +0.07	36.95	35.15	36.86	3,602,971
02 Oct 17	35.97000 +3.21	36.28	33.03	33.09	4,154,171
29 Sep 17	32.76000 -0.67	34.90	32.43	33.50	4,256,672
28 Sep 17	33.43000 -1.43	34.63	33.02	34.48	3,023,010
27 Sep 17	34.86000 -0.35	36.64	34.46	35.79	3,082,624
26 Sep 17	35.21000 -0.85	37.30	34.96	36.46	2,792,166
25 Sep 17	36.05500 -1.67	37.33	33.71	37.25	6,171,308
22 Sep 17	37.73000 -0.09	37.87	36.30	37.50	2,321,809
21 Sep 17	37.82000 -0.45	38.46	37.26	38.46	1,719,640
20 Sep 17	38.27000 +0.13	38.54	36.63	38.25	2,405,589
19 Sep 17	38.14000 -1.95	40.65	37.51	40.24	5,298,069
18 Sep 17	40.09000 +2.39	40.29	38.16	38.30	5,118,500
15 Sep 17	37.70000 +1.24	39.61	36.36	36.83	5,581,253
14 Sep 17	36.46000 -0.89	37.24	35.45	36.86	3,299,070
13 Sep 17	37.35000 +2.45	38.00	34.92	35.25	7,149,324
12 Sep 17	34.90000 +2.75	35.67	32.31	32.39	4,835,283
11 Sep 17	32.15000 +0.59	32.59	31.50	32.02	2,111,177
08 Sep 17	31.56000 +0.44	32.65	31.00	31.50	2,868,813
07 Sep 17	31.12000 +2.20	31.80	29.11	29.11	4,037,102
06 Sep 17	28.92000 -0.60	29.88	28.75	29.77	2,161,337
05 Sep 17	29.52000 +0.65	30.09	28.22	28.32	3,304,278
01 Sep 17	28.87000 +1.68	29.37	27.44	27.65	3,545,924
31 Aug 17	27.19000 +0.39	27.40	26.75	26.93	2,318,976
30 Aug 17	26.80000 +0.24	27.45	26.15	26.85	2,420,688
29 Aug 17	26.56000 -0.36	27.10	26.03	26.05	1,745,773
28 Aug 17	26.92000 +0.34	27.29	26.13	26.94	2,343,221
25 Aug 17	26.58000 -2.23	29.00	26.50	28.90	4,392,113
24 Aug 17	28.81000 -0.09	30.30	28.15	29.31	5,208,019
23 Aug 17	28.90000 +2.67	29.12	26.10	26.16	9,815,831
22 Aug 17	26.23000 -8.37	32.52	25.74	32.40	19,540,150
21 Aug 17	34.60000 +0.62	35.15	32.65	35.15	5,195,749
18 Aug 17	33.98000 +0.48	34.63	33.38	33.90	2,366,354
17 Aug 17	33.50000 -1.98	35.48	32.85	35.35	4,064,923
16 Aug 17	35.48000 +4.25	35.91	31.75	31.92	4,347,663
15 Aug 17	31.23000 -1.22	32.60	31.03	32.53	1,801,795
14 Aug 17	32.45000 -0.30	33.05	31.35	32.86	2,072,895
11 Aug 17	32.75000 +0.25	32.93	30.60	31.43	2,143,392
10 Aug 17	32.50000 -1.47	34.09	31.25	33.62	2,485,933
09 Aug 17	33.97000 +0.84	34.09	32.32	32.70	2,010,873
08 Aug 17	33.13000 +0.10	34.10	33.03	33.59	1,798,795
07 Aug 17	33.03000 +1.01	33.94	31.86	32.26	1,922,379
04 Aug 17	32.02000 +0.45	32.13	30.71	31.60	1,828,370
03 Aug 17	31.57000 +0.97	31.85	30.39	30.61	1,567,701
02 Aug 17	30.60000 -1.89	32.98	29.09	32.38	3,359,867
01 Aug 17	32.49000 +0.03	33.22	31.88	33.21	1,825,126
31 Jul 17	32.46000 -1.23	34.29	32.00	34.20	2,339,290
28 Jul 17	33.69000 -1.20	34.62	33.13	33.84	2,547,885
27 Jul 17	34.89000 +2.04	34.98	31.31	33.44	5,507,173
26 Jul 17	32.85000 +0.64	32.97	31.65	32.50	1,809,416
25 Jul 17	32.21000 -1.97	34.35	31.60	34.19	4,395,753
24 Jul 17	34.18000 +1.80	34.92	33.00	33.51	4,822,884
21 Jul 17	32.38000 +2.49	32.46	30.45	30.70	3,551,024
20 Jul 17	29.89000 +0.38	31.05	29.31	29.73	2,393,936
19 Jul 17	29.51000 +0.25	29.90	29.10	29.47	1,102,565
18 Jul 17	29.26000 +0.06	29.52	28.98	29.17	1,339,070
17 Jul 17	29.20000 -0.30	29.91	28.35	29.81	1,737,274
14 Jul 17	29.50000 +0.48	30.30	29.08	29.33	2,395,507
13 Jul 17	29.02000 +1.09	29.64	27.72	28.00	2,266,325
12 Jul 17	27.93000 +0.73	27.98	26.60	27.50	1,645,982
11 Jul 17	27.20000 +0.51	27.98	25.76	26.99	2,165,738
10 Jul 17	26.69000 +1.57	26.94	25.00	25.38	1,540,210
07 Jul 17	25.12000 +0.34	25.70	24.76	25.00	1,542,974
06 Jul 17	24.78000 +0.22	25.42	23.34	24.07	2,279,855
05 Jul 17	24.56000 +2.03	24.67	22.34	22.69	3,061,712
03 Jul 17	22.53000 +0.36	23.25	22.12	22.23	770,040
30 Jun 17	22.17000 +0.27	22.67	21.59	21.84	1,306,013
29 Jun 17	21.90000 -0.48	22.54	21.39	22.31	1,147,701
28 Jun 17	22.38000 +0.20	22.40	21.29	22.31	1,491,195
27 Jun 17	22.18000 -0.49	22.59	22.10	22.58	1,037,977
26 Jun 17	22.67000 -0.38	23.65	22.31	23.20	1,417,157
23 Jun 17	23.05000 +1.11	23.32	21.92	21.92	1,889,997
22 Jun 17	21.94000 +0.38	22.22	21.01	21.31	1,445,425
21 Jun 17	21.56000 +0.85	21.62	20.73	20.75	1,259,596
20 Jun 17	20.71000 -0.53	21.68	20.66	21.24	980,702
19 Jun 17	21.24000 +0.75	21.25	20.62	20.62	1,278,294
16 Jun 17	20.49000 +0.67	20.67	19.93	20.07	1,544,752
15 Jun 17	19.82000 -0.41	19.88	19.01	19.88	1,764,132
14 Jun 17	20.23000 -0.03	20.93	19.74	20.47	3,049,320
13 Jun 17	20.26000 -0.64	21.80	20.10	21.11	1,610,071
12 Jun 17	20.90000 -0.56	21.60	20.20	20.97	2,233,800
09 Jun 17	21.46000 -1.97	23.95	20.50	23.52	3,981,977
08 Jun 17	23.43000 +0.65	25.04	22.71	24.85	5,378,572
07 Jun 17	22.78000 +1.82	22.95	20.60	21.02	3,309,510
06 Jun 17	20.96000 +0.43	21.15	20.30	20.40	1,193,329
05 Jun 17	20.53000 -0.36	21.68	20.23	21.15	2,267,304
02 Jun 17	20.89000 +0.27	21.54	20.71	20.74	1,906,138
01 Jun 17	20.62000 +0.07	20.91	20.05	20.34	925,997
31 May 17	20.55000 -0.51	21.02	20.23	20.81	1,020,137
30 May 17	21.06000 -0.06	21.10	20.76	21.01	1,252,587
26 May 17	21.12000 +0.16	21.18	20.51	20.86	696,738
25 May 17	20.96000 -0.18	21.62	19.81	21.58	2,206,031
24 May 17	21.14000 +0.36	21.71	20.55	21.00	2,221,366
23 May 17	20.78000 -0.42	21.49	20.43	21.33	1,521,758
22 May 17	21.20000 -0.49	21.83	20.80	21.75	1,588,672
19 May 17	21.69000 -0.19	22.50	21.20	22.26	1,490,643
18 May 17	21.88000 +1.87	22.00	19.02	19.61	2,941,636
17 May 17	20.01000 -2.77	20.95	18.85	19.53	4,663,314
16 May 17	22.78000 +2.92	23.56	20.17	20.50	4,657,721
15 May 17	19.86000 -0.12	20.29	19.31	19.87	1,581,914
12 May 17	19.98000 -1.02	21.17	19.58	21.08	2,639,670
11 May 17	21.00000 +1.37	21.72	19.01	19.51	1,995,564
10 May 17	19.63000 +0.34	20.18	19.29	20.03	2,044,541
09 May 17	19.29000 +1.65	19.88	17.69	17.81	2,919,179
08 May 17	17.64000 -0.02	18.27	17.56	17.72	658,489
05 May 17	17.66000 +1.96	17.98	15.76	15.76	1,652,129
04 May 17	15.70000 -0.08	15.87	15.41	15.82	382,852
03 May 17	15.78000 -0.45	16.29	15.55	16.22	700,240
02 May 17	16.23000 -0.11	17.55	16.12	16.35	2,081,932
01 May 17	16.34000 +1.07	16.37	15.23	15.36	1,147,240
28 Apr 17	15.27000 +0.23	15.33	15.02	15.09	814,643
27 Apr 17	15.04000 +0.05	15.25	14.96	15.19	687,139
26 Apr 17	14.99000 -0.22	15.29	14.97	15.25	555,323
25 Apr 17	15.21000 +0.26	15.32	15.00	15.12	759,746
24 Apr 17	14.95000 -0.01	15.56	14.95	15.20	449,647
21 Apr 17	14.96000 +0.10	15.00	14.68	14.85	362,295
20 Apr 17	14.86000 -0.14	15.18	14.74	15.13	453,329
19 Apr 17	15.00000 +0.26	15.32	14.62	14.73	678,102
18 Apr 17	14.74000 +0.14	14.99	14.51	14.56	644,400
17 Apr 17	14.60000 -0.38	15.17	14.21	15.02	900,633
13 Apr 17	14.98000 -0.83	15.84	14.90	15.73	1,425,671
12 Apr 17	15.81000 -0.90	17.24	15.80	16.80	1,051,386
11 Apr 17	16.71000 -0.15	17.58	16.45	16.86	1,718,612
10 Apr 17	16.86000 +1.30	16.90	15.72	15.72	2,457,655
07 Apr 17	15.56000 +0.58	16.16	14.93	15.04	1,975,007
06 Apr 17	14.98000 -0.22	15.36	14.82	15.23	389,705
05 Apr 17	15.20000 +0.29	15.60	14.96	14.96	1,219,535
04 Apr 17	14.91000 -0.48	15.76	14.50	15.38	751,079
03 Apr 17	15.39000 +0.45	15.84	14.94	15.05	825,522
31 Mar 17	14.94000 +0.26	15.15	14.56	14.65	400,413
30 Mar 17	14.68000 -0.21	14.94	14.48	14.94	460,254
29 Mar 17	14.89000 -0.11	15.00	14.50	14.92	400,890
28 Mar 17	15.00000 +0.07	15.17	14.78	14.98	248,338
27 Mar 17	14.93000 -0.04	15.00	14.48	14.72	132,987
24 Mar 17	14.97000 +0.14	15.09	14.77	14.85	230,638
23 Mar 17	14.83000 +0.50	15.25	14.20	14.20	591,618
22 Mar 17	14.33000 +0.23	14.49	13.95	14.02	445,423
21 Mar 17	14.10000 -1.03	15.23	14.04	15.10	530,724
20 Mar 17	15.13000 -0.06	15.48	14.92	15.27	479,639
17 Mar 17	15.19000 -0.31	15.75	15.03	15.70	622,412
16 Mar 17	15.50000 -0.11	15.73	15.40	15.53	289,439
15 Mar 17	15.61000 +0.36	15.88	15.02	15.19	376,891
14 Mar 17	15.25000 -0.16	15.58	14.89	15.26	310,608
13 Mar 17	15.41000 +0.18	15.84	15.06	15.41	353,557
10 Mar 17	15.23000 -0.24	15.64	15.02	15.40	307,335
09 Mar 17	15.47000 -0.02	15.94	15.20	15.29	681,688
08 Mar 17	15.49000 +0.74	15.55	14.63	14.63	872,537
07 Mar 17	14.75000 +0.67	14.87	13.97	13.97	270,231
06 Mar 17	14.08000 +0.04	14.28	13.92	13.99	200,564
03 Mar 17	14.04000 -0.33	14.49	13.97	14.37	232,428
02 Mar 17	14.37000 -0.17	14.65	14.26	14.31	200,794
01 Mar 17	14.54000 +0.16	14.78	14.26	14.39	350,063
28 Feb 17	14.38000 +0.03	14.71	14.18	14.18	240,191
27 Feb 17	14.35000 -0.13	14.52	14.15	14.48	131,628
24 Feb 17	14.48000 +0.30	14.85	13.87	14.08	448,859
23 Feb 17	14.18000 -1.24	15.41	13.93	15.41	843,901
22 Feb 17	15.42000 -0.47	16.19	14.67	16.00	2,050,601
21 Feb 17	15.89000 +0.94	16.20	14.98	14.98	1,076,365
17 Feb 17	14.95000 -0.50	15.38	14.80	15.33	273,267
16 Feb 17	15.45000 +0.11	15.59	15.20	15.35	429,410
15 Feb 17	15.34000 -0.04	15.46	15.21	15.38	296,532
14 Feb 17	15.38000 +0.18	15.47	15.04	15.27	432,019
13 Feb 17	15.20000 +0.19	15.31	14.93	15.11	354,581
10 Feb 17	15.01000 +0.08	15.40	14.44	14.44	502,356
09 Feb 17	14.93000 +0.48	15.00	14.50	14.55	417,368
08 Feb 17	14.45000 +0.07	14.91	13.82	14.46	843,564
07 Feb 17	14.38000 +0.13	15.00	14.12	14.20	723,743
06 Feb 17	14.25000 +0.68	14.36	13.54	13.64	331,800
03 Feb 17	13.57000 +0.43	13.80	13.08	13.20	229,509
02 Feb 17	13.14000 -0.06	13.37	13.09	13.23	119,073
01 Feb 17	13.20000 +0.09	13.45	13.08	13.22	91,700
31 Jan 17	13.11000 -0.06	13.19	12.83	13.09	161,623
30 Jan 17	13.17000 -0.23	13.41	13.13	13.35	211,626
27 Jan 17	13.40000 +0.08	13.61	13.02	13.37	400,895
26 Jan 17	13.32000 -0.60	13.93	13.32	13.93	353,547
25 Jan 17	13.92000 +0.02	14.30	13.71	13.99	451,381
24 Jan 17	13.90000 +0.34	14.36	13.69	13.97	474,363
23 Jan 17	13.56000 -0.07	13.86	13.38	13.62	547,854
20 Jan 17	13.63000 +0.05	13.80	13.50	13.65	450,408
19 Jan 17	13.58000 +0.22	13.76	13.38	13.41	302,101
18 Jan 17	13.36000 -0.05	13.54	13.04	13.42	309,660
17 Jan 17	13.41000 -0.53	13.98	13.20	13.89	326,525
13 Jan 17	13.94000 +0.14	14.05	13.58	13.80	176,317
12 Jan 17	13.80000 +0.19	13.90	13.39	13.55	572,402
11 Jan 17	13.61000 +0.48	14.03	13.12	13.12	860,260
10 Jan 17	13.13000 +1.45	13.37	11.92	11.92	1,233,312
09 Jan 17	11.68000 +0.00	11.95	11.43	11.71	321,739
06 Jan 17	11.68000 +0.08	11.73	11.17	11.56	269,982
05 Jan 17	11.60000 +0.30	11.80	11.07	11.32	645,076
04 Jan 17	11.30000 -0.10	11.61	11.09	11.53	778,230
03 Jan 17	11.40000 -0.67	12.10	11.22	12.05	500,773
30 Dec 16	12.07000 +0.90	12.13	11.18	11.30	537,366
29 Dec 16	11.17000 -0.25	11.51	10.87	11.40	797,611
28 Dec 16	11.42000 -0.18	11.75	11.30	11.54	310,930
27 Dec 16	11.60000 -0.33	11.89	11.56	11.89	191,443
23 Dec 16	11.93000 -0.14	12.10	11.84	11.99	219,381
22 Dec 16	12.07000 -0.18	12.40	11.98	12.25	806,911
21 Dec 16	12.25000 -0.10	12.43	12.14	12.26	268,967
20 Dec 16	12.35000 -0.04	12.68	12.07	12.50	313,488
19 Dec 16	12.39000 -0.37	12.97	12.31	12.92	492,243
16 Dec 16	12.76000 +0.40	12.84	12.24	12.44	927,997
15 Dec 16	12.36000 +0.11	12.50	12.18	12.22	539,591
14 Dec 16	12.25000 +0.23	12.26	11.76	12.05	481,732
13 Dec 16	12.02000 +0.19	12.22	11.86	11.87	569,052
12 Dec 16	11.83000 -0.40	12.27	11.45	12.18	589,603
09 Dec 16	12.23000 -0.29	12.65	12.00	12.53	867,149
08 Dec 16	12.52000 -0.45	12.65	11.90	12.29	2,894,494
07 Dec 16	12.97000 +0.09	13.59	12.80	12.80	587,320
06 Dec 16	12.88000 -0.70	13.71	12.82	13.40	492,663
05 Dec 16	13.58000 -0.60	14.15	13.53	14.05	310,098
02 Dec 16	14.18000 +0.06	14.49	13.75	14.10	385,830
01 Dec 16	14.12500 -0.97	15.35	14.02	15.09	747,599
30 Nov 16	15.09000 -0.26	15.62	15.07	15.50	202,063
29 Nov 16	15.35000 +0.09	15.44	15.10	15.31	434,611
28 Nov 16	15.26000 -0.75	15.74	15.01	15.74	847,462
25 Nov 16	16.01000 -0.19	16.29	15.85	16.26	327,150
23 Nov 16	16.20000 +0.21	16.68	15.66	16.09	405,650
22 Nov 16	15.99000 +0.01	16.05	15.56	16.00	375,027
21 Nov 16	15.98000 +0.37	16.27	15.61	15.64	618,154
18 Nov 16	15.61000 -0.41	16.11	15.39	16.00	291,542
17 Nov 16	16.02000 -0.03	16.20	15.69	16.00	317,149
16 Nov 16	16.05000 -0.64	16.50	15.01	16.50	750,460
15 Nov 16	16.69000 +0.81	16.92	16.02	16.12	687,512
14 Nov 16	15.88000 +0.75	16.18	15.22	15.32	647,213
11 Nov 16	15.13000 +0.74	15.25	14.05	14.21	402,234
10 Nov 16	14.39000 -0.42	15.20	14.15	14.90	401,119
09 Nov 16	14.81000 -0.14	15.14	13.22	13.22	658,784
08 Nov 16	14.95000 +0.52	15.18	14.31	14.44	522,790
07 Nov 16	14.43000 +0.94	14.48	13.69	13.72	362,306
04 Nov 16	13.49000 +0.49	13.60	12.87	12.87	325,871
03 Nov 16	13.00000 +0.08	13.20	12.70	12.76	220,788
02 Nov 16	12.92000 -0.34	13.70	12.82	13.57	328,440
01 Nov 16	13.26000 +0.02	13.54	12.98	12.98	303,546
31 Oct 16	13.24000 -1.08	14.31	12.80	14.31	756,714
28 Oct 16	14.32000 -0.16	14.72	14.31	14.42	363,343
27 Oct 16	14.48000 -0.45	15.05	14.40	15.01	312,126
26 Oct 16	14.93000 -0.12	15.22	14.71	15.04	186,638
25 Oct 16	15.05000 -0.07	15.34	15.00	15.18	259,444
24 Oct 16	15.12000 -0.03	15.50	14.92	15.20	272,616
21 Oct 16	15.15000 +0.23	15.43	14.45	14.83	572,006
20 Oct 16	14.92000 -0.24	15.20	14.91	15.04	256,182
19 Oct 16	15.16000 +0.05	15.25	15.00	15.12	191,220
18 Oct 16	15.11000 +0.07	15.70	15.10	15.42	406,997
17 Oct 16	15.04000 +0.09	15.32	14.28	14.76	430,439
14 Oct 16	14.95500 -0.48	16.10	14.90	15.59	833,802
13 Oct 16	15.43500 -1.68	16.84	15.28	16.81	1,158,400
12 Oct 16	17.11000 -0.01	17.43	16.91	17.20	318,142
11 Oct 16	17.12000 -1.38	18.44	16.85	18.43	935,661
10 Oct 16	18.50000 +1.42	18.61	17.03	17.03	630,335
07 Oct 16	17.08000 -0.12	17.33	16.88	17.28	310,159
06 Oct 16	17.20000 +0.01	17.50	16.87	17.22	381,824
05 Oct 16	17.19000 +0.77	17.76	16.42	16.43	1,011,011
04 Oct 16	16.42000 +0.27	16.58	15.72	16.31	639,740
03 Oct 16	16.15000 +1.06	16.62	14.74	15.03	1,073,746
30 Sep 16	15.09000 -0.22	15.52	15.01	15.30	337,698
29 Sep 16	15.31000 -0.05	15.58	15.00	15.21	405,651
28 Sep 16	15.36500 +0.14	15.66	14.75	15.23	612,812
27 Sep 16	15.23000 +0.24	15.29	14.65	15.01	405,590
26 Sep 16	14.99000 -0.42	15.28	14.55	15.20	244,597
23 Sep 16	15.41000 -0.08	15.54	15.25	15.54	252,700
22 Sep 16	15.49000 +0.09	15.65	15.22	15.54	416,546
21 Sep 16	15.40000 +0.42	15.74	15.19	15.41	549,968
20 Sep 16	14.98000 -0.23	15.25	14.91	15.25	504,527
19 Sep 16	15.21000 -0.42	15.96	14.85	15.75	984,272
16 Sep 16	15.63000 +1.20	15.68	14.02	14.48	2,117,786
15 Sep 16	14.43000 +0.35	14.54	14.01	14.16	452,560
14 Sep 16	14.08000 +0.67	14.24	13.27	13.36	552,972
13 Sep 16	13.41000 -0.26	13.78	13.09	13.48	439,183
12 Sep 16	13.67000 +0.52	13.98	12.26	12.81	796,740
09 Sep 16	13.15000 -0.67	14.50	12.90	13.92	827,444
08 Sep 16	13.82000 -0.13	13.98	13.50	13.89	339,513
07 Sep 16	13.95000 -0.22	14.40	13.36	14.30	853,545
06 Sep 16	14.17000 -0.44	15.59	13.84	14.51	1,465,113
02 Sep 16	14.61000 +1.16	14.80	13.44	13.50	1,531,846
01 Sep 16	13.45000 +0.26	13.84	12.92	13.40	548,799
31 Aug 16	13.19000 -0.24	13.97	12.00	13.67	1,285,814
30 Aug 16	13.43000 +0.78	13.97	12.90	12.90	1,443,313
29 Aug 16	12.65000 +1.43	12.85	11.22	11.41	1,656,096
26 Aug 16	11.22000 -0.36	11.66	11.10	11.55	484,507
25 Aug 16	11.58000 +1.38	11.78	10.00	10.25	1,329,388
24 Aug 16	10.20000 -0.28	10.44	9.83	10.31	541,351
23 Aug 16	10.48000 +0.98	10.55	9.57	9.63	961,779
22 Aug 16	9.50000 -0.01	9.57	9.37	9.57	152,284
19 Aug 16	9.51000 +0.17	9.67	9.31	9.39	226,750
18 Aug 16	9.34000 -0.23	9.50	9.20	9.50	183,716
17 Aug 16	9.57000 -0.03	9.80	9.40	9.70	169,433
16 Aug 16	9.60000 -0.30	9.93	9.32	9.86	300,355
15 Aug 16	9.90000 +0.47	9.97	9.25	9.60	750,181
12 Aug 16	9.43000 +0.00	9.64	9.02	9.23	613,433
11 Aug 16	9.43000 +0.82	9.64	8.78	8.78	1,587,669
10 Aug 16	8.61000 +0.46	8.66	8.13	8.20	477,860
09 Aug 16	8.15000 +0.33	8.21	7.80	7.80	284,314
08 Aug 16	7.82000 -0.39	8.21	7.77	8.15	306,931
05 Aug 16	8.21000 +0.33	8.23	7.87	8.00	288,661
04 Aug 16	7.88000 -0.49	8.79	7.65	8.50	458,515
03 Aug 16	8.37000 -0.22	8.76	8.01	8.76	484,393
02 Aug 16	8.59000 +1.17	8.61	7.63	7.70	894,354
01 Aug 16	7.42000 +0.35	7.74	7.11	7.12	626,634
29 Jul 16	7.07000 -0.22	7.32	6.85	7.30	188,384
28 Jul 16	7.29000 -0.05	7.48	7.21	7.37	60,972
27 Jul 16	7.34000 +0.06	7.44	7.25	7.25	95,718
26 Jul 16	7.28000 +0.14	7.43	7.17	7.19	110,121
25 Jul 16	7.14000 -0.06	7.35	7.08	7.24	81,670
22 Jul 16	7.20000 +0.11	7.28	7.05	7.08	78,040
21 Jul 16	7.09000 -0.40	7.55	7.02	7.53	179,840
20 Jul 16	7.49000 +0.00	7.77	7.36	7.58	181,779
19 Jul 16	7.49000 +0.23	7.56	7.22	7.24	271,059
18 Jul 16	7.26000 +0.33	7.47	6.85	6.85	596,586
15 Jul 16	6.93000 -0.07	7.05	6.89	7.05	43,016
14 Jul 16	7.00000 +0.10	7.07	6.95	6.98	99,680
13 Jul 16	6.90000 -0.09	7.09	6.86	7.04	111,988
12 Jul 16	6.99000 -0.01	7.11	6.94	7.05	116,797
11 Jul 16	7.00000 +0.23	7.05	6.81	6.83	235,916
08 Jul 16	6.77000 +0.02	6.92	6.71	6.81	83,890
07 Jul 16	6.75000 +0.35	6.88	6.39	6.39	112,118
06 Jul 16	6.40000 +0.08	6.54	6.05	6.54	143,164
05 Jul 16	6.32000 -0.33	6.54	6.17	6.54	149,797
01 Jul 16	6.65000 +0.16	6.83	6.51	6.51	94,090
30 Jun 16	6.49000 +0.08	6.50	6.21	6.30	49,929
29 Jun 16	6.41000 +0.08	6.50	6.36	6.41	38,404
28 Jun 16	6.33000 +0.17	6.41	6.17	6.17	88,528
27 Jun 16	6.16000 -0.23	6.47	6.02	6.40	158,394
24 Jun 16	6.39000 -0.59	6.77	6.32	6.63	199,338
23 Jun 16	6.98000 +0.09	7.09	6.91	6.92	95,747
22 Jun 16	6.89000 -0.04	7.08	6.83	6.85	107,360
21 Jun 16	6.93000 +0.01	7.09	6.80	6.97	194,915
20 Jun 16	6.92000 +0.09	7.12	6.83	7.00	129,283
17 Jun 16	6.83000 -0.12	7.01	6.82	6.90	190,115
16 Jun 16	6.95000 -0.07	7.18	6.75	6.96	156,661
15 Jun 16	7.02000 +0.13	7.28	6.94	6.99	324,379
14 Jun 16	6.89000 -0.28	7.28	6.77	7.07	170,184
13 Jun 16	7.17000 +0.58	7.18	6.50	6.54	364,885
10 Jun 16	6.59000 -0.24	7.05	6.50	6.73	209,705
09 Jun 16	6.83000 -0.32	7.28	6.76	7.15	343,684
08 Jun 16	7.15000 +0.30	7.18	6.75	6.80	420,811
07 Jun 16	6.85000 +0.17	7.00	6.41	6.41	387,864
06 Jun 16	6.68000 +0.52	6.70	6.21	6.22	322,440
03 Jun 16	6.16000 -0.14	6.38	6.09	6.25	82,735
02 Jun 16	6.30000 +0.15	6.30	6.07	6.18	176,607
01 Jun 16	6.15000 -0.27	6.35	6.10	6.33	74,589
31 May 16	6.42000 +0.38	6.45	6.00	6.04	438,894
27 May 16	6.04000 +0.10	6.10	5.94	5.95	118,936
26 May 16	5.94000 +0.19	5.95	5.78	5.78	107,739
25 May 16	5.75000 -0.16	5.96	5.74	5.96	63,070
24 May 16	5.91000 +0.02	5.98	5.75	5.90	153,564
23 May 16	5.89000 +0.16	6.15	5.74	6.00	476,273
20 May 16	5.73000 +0.16	5.80	5.53	5.64	280,932
19 May 16	5.57000 -0.09	5.73	5.43	5.59	172,895
18 May 16	5.66000 +0.24	5.66	5.19	5.42	215,324
17 May 16	5.42000 -0.07	5.67	5.42	5.46	38,782
16 May 16	5.49000 -0.06	5.69	5.49	5.59	38,797
13 May 16	5.55000 +0.08	5.66	5.48	5.48	50,835
12 May 16	5.47000 -0.12	5.73	5.44	5.63	74,020
11 May 16	5.59000 -0.19	5.76	5.46	5.74	48,138
10 May 16	5.78000 +0.34	5.89	5.49	5.49	63,120
09 May 16	5.44000 -0.25	5.65	5.37	5.63	88,521
06 May 16	5.69000 +0.01	5.92	5.61	5.68	46,204
05 May 16	5.68000 -0.08	5.87	5.62	5.86	107,287
04 May 16	5.76000 +0.07	5.84	5.55	5.68	77,396
03 May 16	5.69000 -0.03	5.78	5.63	5.68	66,377
02 May 16	5.72000 -0.06	5.92	5.68	5.76	48,283
29 Apr 16	5.78000 -0.20	5.93	5.72	5.93	42,365
28 Apr 16	5.98000 +0.08	6.03	5.86	5.92	46,583
27 Apr 16	5.90000 -0.18	5.95	5.84	5.86	21,629
26 Apr 16	6.08000 +0.25	6.09	5.81	5.83	93,675
25 Apr 16	5.83000 -0.37	6.21	5.81	6.21	101,426
22 Apr 16	6.20000 -0.09	6.35	6.10	6.33	197,466
21 Apr 16	6.29000 -0.03	6.35	6.23	6.35	39,499
20 Apr 16	6.32000 -0.05	6.40	6.22	6.34	101,068
19 Apr 16	6.37000 -0.04	6.41	6.23	6.41	73,105
18 Apr 16	6.41000 -0.07	6.49	6.36	6.43	34,968
15 Apr 16	6.48000 +0.10	6.50	6.34	6.42	74,309
14 Apr 16	6.38000 -0.01	6.45	6.22	6.36	49,188
13 Apr 16	6.39000 +0.19	6.49	6.21	6.26	146,869
12 Apr 16	6.20000 +0.05	6.27	6.10	6.11	56,684
11 Apr 16	6.15000 -0.13	6.50	6.15	6.40	151,941
08 Apr 16	6.28000 +0.12	6.36	6.15	6.24	106,688
07 Apr 16	6.16000 +0.00	6.28	6.00	6.18	216,335
06 Apr 16	6.16000 +0.53	6.17	5.69	5.69	287,333
05 Apr 16	5.63000 -0.17	5.87	5.62	5.74	122,306
04 Apr 16	5.80000 +0.05	5.90	5.69	5.75	187,814
01 Apr 16	5.75000 -0.09	5.92	5.72	5.74	59,340
31 Mar 16	5.84000 -0.05	6.00	5.81	5.81	158,407
30 Mar 16	5.89000 +0.19	6.00	5.81	5.81	188,138
29 Mar 16	5.70000 +0.02	5.75	5.50	5.69	119,066
28 Mar 16	5.68000 -0.16	5.83	5.60	5.74	156,834
24 Mar 16	5.84000 +0.00	5.93	5.74	5.93	121,346
23 Mar 16	5.84000 -0.18	6.07	5.76	6.02	98,204
22 Mar 16	6.02000 -0.05	6.15	5.91	6.08	256,390
21 Mar 16	6.07000 +0.22	6.20	5.99	6.10	315,864
18 Mar 16	5.85000 +0.07	5.99	5.76	5.82	173,920
17 Mar 16	5.78000 +0.03	5.88	5.65	5.69	71,202
16 Mar 16	5.75000 +0.06	5.80	5.60	5.69	68,157
15 Mar 16	5.69000 -0.19	5.82	5.61	5.82	86,020
14 Mar 16	5.88000 +0.00	5.95	5.82	5.84	137,820
11 Mar 16	5.88000 +0.16	5.88	5.73	5.82	75,653
10 Mar 16	5.72000 -0.23	5.99	5.60	5.97	124,254
09 Mar 16	5.95000 +0.15	5.97	5.79	5.80	115,484
08 Mar 16	5.80000 -0.15	5.99	5.75	5.93	163,769
07 Mar 16	5.95000 +0.06	6.10	5.81	5.81	212,908
04 Mar 16	5.89000 +0.50	6.10	5.42	5.50	389,047
03 Mar 16	5.39000 -0.28	5.65	5.35	5.63	238,914
02 Mar 16	5.67000 -0.23	5.98	5.65	5.98	155,665
01 Mar 16	5.90000 +0.00	6.30	5.71	6.03	239,139
29 Feb 16	5.90000 -0.12	6.15	5.88	6.04	126,589
26 Feb 16	6.02000 +0.24	6.23	5.79	5.79	178,155
25 Feb 16	5.78000 +0.10	5.78	5.46	5.61	52,316
24 Feb 16	5.68000 -0.34	5.90	5.41	5.88	278,620
23 Feb 16	6.02000 +0.01	6.21	5.93	6.00	145,451
22 Feb 16	6.01000 +0.35	6.07	5.72	5.72	207,210
19 Feb 16	5.66000 -0.01	5.70	5.55	5.60	68,687
18 Feb 16	5.67000 +0.27	5.68	5.24	5.48	189,648
17 Feb 16	5.40000 +0.23	5.47	5.09	5.41	246,062
16 Feb 16	5.17000 +0.26	5.99	5.10	5.89	761,124
12 Feb 16	4.91000 -0.17	5.35	4.83	5.25	255,804
11 Feb 16	5.08000 -0.34	5.27	5.00	5.00	116,840
10 Feb 16	5.42000 +0.06	5.58	5.40	5.42	69,192
09 Feb 16	5.36000 +0.01	5.55	5.26	5.26	112,668
08 Feb 16	5.35000 -0.61	5.90	5.31	5.90	165,043
05 Feb 16	5.96000 -0.07	6.13	5.83	6.00	182,241
04 Feb 16	6.03000 -0.20	6.26	6.01	6.18	341,972
03 Feb 16	6.23000 -0.13	6.52	6.10	6.38	259,411
02 Feb 16	6.36000 -0.11	6.53	6.31	6.43	169,010
01 Feb 16	6.47500 -0.13	6.65	6.40	6.50	180,566
29 Jan 16	6.60000 +0.11	6.79	6.47	6.50	196,100
28 Jan 16	6.49000 +0.24	6.57	6.30	6.32	360,675
27 Jan 16	6.25000 -0.15	6.43	6.21	6.32	282,230
26 Jan 16	6.40000 -0.30	6.68	6.33	6.68	280,944
25 Jan 16	6.70000 -0.03	6.99	6.62	6.78	306,877
22 Jan 16	6.73000 +0.26	6.87	6.60	6.75	248,302
21 Jan 16	6.47000 +0.33	6.70	5.97	6.24	341,264
20 Jan 16	6.14000 -0.32	6.35	5.91	6.29	476,947
19 Jan 16	6.46000 -0.07	6.80	6.40	6.71	311,415
15 Jan 16	6.53000 -0.41	6.74	6.40	6.57	249,987
14 Jan 16	6.94000 +0.41	7.05	6.37	6.67	217,249
13 Jan 16	6.53000 -0.19	7.00	6.51	6.77	215,105
12 Jan 16	6.72000 +0.21	6.82	6.50	6.66	165,318
11 Jan 16	6.51000 -0.24	6.87	6.50	6.76	499,213
08 Jan 16	6.75000 -0.02	7.18	6.68	7.00	378,126
07 Jan 16	6.77000 -0.75	7.29	6.76	7.11	762,899
06 Jan 16	7.52000 -0.03	7.75	7.41	7.55	216,225
05 Jan 16	7.55000 +0.08	7.69	7.39	7.48	239,612
04 Jan 16	7.47000 -0.74	7.88	7.34	7.85	522,512
31 Dec 15	8.21000 +0.00	8.49	8.12	8.12	213,190
30 Dec 15	8.21000 +0.05	8.25	8.10	8.10	170,147
29 Dec 15	8.16000 -0.21	8.37	7.75	8.21	371,191
28 Dec 15	8.37000 -0.19	8.85	8.30	8.67	133,896
24 Dec 15	8.56000 +0.15	8.75	8.31	8.45	153,038
23 Dec 15	8.41000 -0.41	8.82	8.24	8.70	531,722
22 Dec 15	8.82000 +0.10	8.88	8.65	8.87	103,642
21 Dec 15	8.72000 -0.14	9.00	8.65	9.00	208,780
18 Dec 15	8.86000 +0.29	8.98	8.70	8.78	416,620
17 Dec 15	8.57000 -0.06	8.94	8.52	8.59	277,548
16 Dec 15	8.63000 +0.20	8.66	8.29	8.50	364,295
15 Dec 15	8.43000 +0.38	8.50	8.06	8.15	414,124
14 Dec 15	8.05000 +0.00	8.27	7.90	8.00	128,256
11 Dec 15	8.05000 -0.38	8.31	7.87	8.20	388,178
10 Dec 15	8.43000 +0.38	8.55	7.72	8.20	315,948
09 Dec 15	8.05000 -0.06	8.52	7.78	8.29	551,573
08 Dec 15	8.11000 +0.45	8.12	7.37	7.46	299,431
07 Dec 15	7.66000 -0.25	7.82	7.58	7.78	153,956
04 Dec 15	7.91000 +0.13	7.98	7.66	7.87	197,852
03 Dec 15	7.78000 -0.33	8.23	7.60	8.23	251,383
02 Dec 15	8.11000 -0.08	8.34	8.00	8.23	227,828
01 Dec 15	8.19000 +0.38	8.34	7.80	7.80	290,313
30 Nov 15	7.81000 -0.98	8.71	7.76	8.37	776,078
27 Nov 15	8.79000 -0.71	9.19	8.00	9.16	861,329
25 Nov 15	9.50000 +0.62	9.89	8.72	9.00	1,564,270
24 Nov 15	8.88000 +0.91	9.00	8.11	8.44	2,044,397
23 Nov 15	7.97000 +0.37	8.17	7.58	7.83	526,790
20 Nov 15	7.60000 +0.73	7.74	6.81	6.97	362,028
19 Nov 15	6.87000 +0.09	7.08	6.67	6.80	188,369
18 Nov 15	6.78000 +0.09	6.89	6.41	6.89	171,586
17 Nov 15	6.69000 +0.34	6.72	6.42	6.53	204,043
16 Nov 15	6.35000 +0.22	6.50	6.05	6.08	141,823
13 Nov 15	6.13000 -0.87	7.10	6.09	6.80	504,479
12 Nov 15	7.00000 +0.18	7.18	6.16	6.26	293,474
11 Nov 15	6.82000 -0.11	7.05	6.61	6.93	186,089
10 Nov 15	6.93000 -0.38	7.36	6.61	7.19	383,590
09 Nov 15	7.31000 +0.01	7.53	7.10	7.21	283,932
06 Nov 15	7.30000 -0.15	7.52	7.00	7.50	562,736
05 Nov 15	7.45000 -0.40	7.97	7.31	7.81	519,703
04 Nov 15	7.85000 -0.24	8.24	7.70	8.22	248,804
03 Nov 15	8.09000 -0.26	8.43	8.00	8.17	239,683
02 Nov 15	8.35000 -0.29	8.57	8.21	8.54	370,700
30 Oct 15	8.64000 +0.34	8.65	8.05	8.38	437,511
29 Oct 15	8.30000 +0.48	8.44	7.60	7.80	694,429
28 Oct 15	7.82000 +0.49	7.90	7.20	7.31	585,495
27 Oct 15	7.33000 -0.21	8.09	7.10	8.00	627,181
26 Oct 15	7.54000 +1.01	7.94	6.60	6.60	1,262,225
23 Oct 15	6.53000 +0.40	6.66	6.14	6.20	351,225
22 Oct 15	6.13000 +0.19	6.74	5.96	5.96	250,519
21 Oct 15	5.94000 -0.16	6.22	5.85	6.06	174,977
20 Oct 15	6.10000 +0.28	6.37	5.87	5.87	189,521
19 Oct 15	5.82000 -0.12	5.94	5.71	5.93	170,286
16 Oct 15	5.94000 +0.14	6.04	5.67	5.84	221,731
15 Oct 15	5.80000 +0.38	5.95	5.36	5.49	281,120
14 Oct 15	5.42000 -0.24	5.68	5.32	5.68	128,212
13 Oct 15	5.66000 +0.15	5.78	5.32	5.52	139,788
12 Oct 15	5.51000 +0.02	5.66	5.32	5.58	98,002
09 Oct 15	5.49000 -0.23	5.78	5.32	5.78	166,235
08 Oct 15	5.72000 -0.10	5.86	5.42	5.86	264,647
07 Oct 15	5.82000 +0.53	5.88	5.27	5.35	459,834
06 Oct 15	5.29000 +0.07	5.34	5.16	5.25	84,893
05 Oct 15	5.22000 -0.03	5.36	5.15	5.31	202,212
02 Oct 15	5.25000 +0.61	5.29	4.50	4.58	626,811
01 Oct 15	4.64000 -0.18	4.92	4.55	4.76	118,834
30 Sep 15	4.82000 +0.02	5.12	4.72	4.85	122,150
29 Sep 15	4.80000 +0.00	4.90	4.70	4.80	104,348
28 Sep 15	4.80000 -0.23	5.16	4.75	4.96	183,334
25 Sep 15	5.03000 -0.08	5.17	4.92	5.16	103,035
24 Sep 15	5.11000 +0.15	5.11	4.85	4.90	121,283
23 Sep 15	4.96000 -0.23	5.24	4.92	5.20	128,019
22 Sep 15	5.19000 +0.04	5.39	5.00	5.05	129,320
21 Sep 15	5.15000 -0.28	5.46	5.10	5.46	110,478
18 Sep 15	5.43000 +0.08	5.45	5.26	5.26	110,011
17 Sep 15	5.35000 +0.06	5.45	5.20	5.34	145,456
16 Sep 15	5.29000 +0.21	5.30	5.08	5.13	171,955
15 Sep 15	5.08000 +0.09	5.10	4.97	4.99	293,220
14 Sep 15	4.99000 -0.10	5.21	4.95	5.08	54,784
11 Sep 15	5.09000 -0.02	5.12	5.03	5.05	86,948
10 Sep 15	5.11000 +0.01	5.22	5.00	5.10	76,870
09 Sep 15	5.10000 -0.24	5.49	5.03	5.46	252,423
08 Sep 15	5.34000 +0.19	5.38	5.30	5.30	143,663
04 Sep 15	5.15000 -0.13	5.37	5.02	5.18	245,342
03 Sep 15	5.28000 +0.34	5.61	4.90	4.99	613,297
02 Sep 15	4.94000 +0.05	4.99	4.84	4.94	104,054
01 Sep 15	4.89000 -0.23	5.13	4.80	4.95	202,312
31 Aug 15	5.12000 -0.16	5.30	5.06	5.21	203,811
28 Aug 15	5.28000 +0.10	5.56	5.06	5.11	442,284
27 Aug 15	5.18000 +0.49	5.18	4.79	4.79	599,280
26 Aug 15	4.69000 +0.03	4.80	4.40	4.70	369,884
25 Aug 15	4.66000 -0.03	5.18	4.51	5.10	942,846
24 Aug 15	4.69000 -0.96	5.19	4.00	4.00	1,028,262
21 Aug 15	5.65000 -0.37	5.96	5.55	5.96	636,503
20 Aug 15	6.02000 -0.88	6.88	6.01	6.88	925,426
19 Aug 15	6.90000 -0.97	8.49	6.88	8.49	1,680,562
18 Aug 15	7.87000 +0.13	7.92	7.57	7.70	267,388
17 Aug 15	7.74000 +0.01	7.83	7.67	7.69	64,329
14 Aug 15	7.73000 +0.03	8.00	7.57	7.74	176,196
13 Aug 15	7.70000 -0.39	8.07	7.61	8.04	253,789
12 Aug 15	8.09000 -0.15	8.10	7.48	7.65	357,242
11 Aug 15	8.24000 -0.31	8.60	8.20	8.50	645,551
10 Aug 15	8.55000 +0.27	8.64	8.28	8.38	243,286
07 Aug 15	8.28000 +0.09	8.50	8.21	8.27	156,691
06 Aug 15	8.19000 -0.22	8.50	8.13	8.50	144,945
05 Aug 15	8.41000 +0.01	8.65	8.31	8.31	231,774
04 Aug 15	8.40000 +0.02	8.52	8.30	8.35	139,040
03 Aug 15	8.38000 +0.07	8.62	8.17	8.26	273,743
31 Jul 15	8.31000 -0.04	8.51	8.31	8.41	213,049
30 Jul 15	8.35000 -0.18	8.48	8.19	8.48	326,339
29 Jul 15	8.53000 +0.16	8.70	8.26	8.42	393,752
28 Jul 15	8.37000 -0.42	8.78	8.26	8.78	626,125
27 Jul 15	8.79000 +0.66	8.82	7.47	7.60	889,666
24 Jul 15	8.13000 -0.55	8.81	7.92	8.72	759,163
23 Jul 15	8.68000 -0.29	9.44	8.65	9.00	587,498
22 Jul 15	8.97000 +1.22	9.00	7.90	7.90	1,262,615
21 Jul 15	7.75000 +0.39	7.79	7.40	7.51	224,941
20 Jul 15	7.36000 -0.31	7.72	7.30	7.67	480,584
17 Jul 15	7.67000 +0.20	7.74	7.53	7.55	318,348
16 Jul 15	7.47000 -0.20	7.85	7.46	7.70	397,568
15 Jul 15	7.67000 -0.42	8.04	7.67	7.99	409,767
14 Jul 15	8.09000 -0.06	8.16	7.80	8.10	397,202
13 Jul 15	8.15000 -0.18	8.59	8.15	8.35	453,943
10 Jul 15	8.33000 +0.20	8.94	8.15	8.84	693,022
09 Jul 15	8.13000 +0.97	8.45	8.01	8.10	1,116,026
08 Jul 15	7.16000 -0.27	7.57	6.65	6.66	1,172,019
07 Jul 15	7.42500 -2.13	9.55	7.05	9.37	3,467,775
06 Jul 15	9.55000 -0.68	10.00	9.54	9.99	553,938
02 Jul 15	10.23000 -0.08	10.50	10.05	10.27	374,435
01 Jul 15	10.31000 -0.46	10.60	10.30	10.60	393,396
30 Jun 15	10.77000 +0.65	10.80	10.40	10.48	464,041
29 Jun 15	10.12000 -0.94	10.80	9.95	10.52	1,113,019
26 Jun 15	11.06000 -0.38	11.39	10.32	11.20	906,659
25 Jun 15	11.44000 -0.27	11.69	11.31	11.69	473,879
24 Jun 15	11.71000 -0.04	12.05	11.53	11.75	1,070,673
23 Jun 15	11.75000 +0.13	11.82	11.40	11.56	567,508
22 Jun 15	11.62000 -0.15	11.84	11.50	11.82	568,948
19 Jun 15	11.77000 -0.32	12.05	11.65	11.99	601,453
18 Jun 15	12.09000 +0.20	12.50	11.86	12.40	1,440,029
17 Jun 15	11.89000 -0.04	12.35	11.78	11.97	790,609
16 Jun 15	11.93000 +0.09	12.00	11.40	11.66	562,254
15 Jun 15	11.84000 -0.64	12.47	11.70	12.20	1,092,103
12 Jun 15	12.48000 +0.63	12.70	11.51	11.70	1,344,603
11 Jun 15	11.85000 +0.26	11.99	11.60	11.65	623,358
10 Jun 15	11.59000 +0.22	11.74	11.31	11.31	385,941
09 Jun 15	11.37000 -0.48	11.87	11.25	11.85	477,390
08 Jun 15	11.85000 +0.89	12.09	11.05	11.24	1,393,539
05 Jun 15	10.96000 +0.20	11.20	10.71	10.78	791,131
04 Jun 15	10.76000 -0.15	11.34	10.61	10.65	1,058,525
03 Jun 15	10.91000 -0.43	11.39	10.88	11.17	1,128,188
02 Jun 15	11.34000 -0.15	11.89	11.12	11.82	818,535
01 Jun 15	11.49000 -0.73	13.09	11.37	12.39	1,686,591
29 May 15	12.22000 +0.34	12.45	11.88	12.06	831,027
28 May 15	11.88000 -0.36	12.39	11.40	11.84	1,768,037
27 May 15	12.24000 -0.54	14.77	12.05	13.58	4,104,295
26 May 15	12.78000 +1.70	13.70	11.20	11.40	4,898,883
22 May 15	11.08000 +0.64	11.22	10.50	10.80	2,806,632
21 May 15	10.44000 +0.00	10.89	9.23	10.25	9,553,372

Baozun Inc (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.70000 -0.13	3.90	3.64	3.82	321,521
19 Oct 26	3.83500 +0.12	3.92	3.66	3.75	386,722
16 Oct 26	3.72000 +0.05	3.90	3.63	3.68	905,385
15 Oct 26	3.67000 +0.32	3.70	3.35	3.35	846,915
14 Oct 26	3.35000 -0.13	3.50	3.32	3.48	365,512
13 Oct 26	3.47500 +0.07	3.48	3.33	3.38	240,506
12 Oct 26	3.40000 +0.09	3.49	3.28	3.49	392,532
09 Oct 26	3.31000 +0.06	3.35	3.25	3.25	112,570
08 Oct 26	3.25000 -0.30	3.45	3.18	3.44	318,868
07 Oct 26	3.55000 +0.08	3.59	3.38	3.44	503,539
06 Oct 26	3.47000 +0.18	3.58	3.30	3.30	666,779
05 Oct 26	3.29000 +0.13	3.33	3.15	3.15	283,352
02 Oct 26	3.15500 +0.09	3.18	2.97	3.07	249,827
01 Oct 26	3.07000 +0.01	3.15	3.02	3.03	183,750
30 Sep 26	3.06000 +0.01	3.11	2.97	3.03	217,128
29 Sep 26	3.05000 -0.04	3.09	2.86	3.00	236,183
28 Sep 26	3.09000 +0.15	3.10	2.89	2.99	326,357
25 Sep 26	2.94000 +0.00	2.98	2.90	2.93	167,713
24 Sep 26	2.94000 -0.06	3.20	2.91	3.01	555,907
23 Sep 26	3.00000 +0.01	3.02	2.94	2.99	159,544
22 Sep 26	2.99000 +0.06	3.02	2.89	2.94	184,252
21 Sep 26	2.93500 +0.09	2.96	2.81	2.87	180,652
18 Sep 26	2.85000 +0.07	2.90	2.78	2.80	216,472
17 Sep 26	2.78000 +0.02	2.85	2.77	2.80	145,987
16 Sep 26	2.76000 +0.03	2.83	2.71	2.72	160,579
15 Sep 26	2.73000 +0.01	2.75	2.70	2.71	174,597
14 Sep 26	2.72000 -0.01	2.79	2.70	2.72	98,906
11 Sep 26	2.73000 -0.01	2.77	2.72	2.77	65,177
10 Sep 26	2.74000 -0.01	2.79	2.72	2.75	139,272
09 Sep 26	2.75000 -0.06	2.82	2.75	2.81	99,557
08 Sep 26	2.81000 -0.06	2.88	2.80	2.87	133,201
04 Sep 26	2.87000 +0.08	2.90	2.81	2.85	155,374
03 Sep 26	2.79000 -0.03	2.85	2.77	2.82	109,513
02 Sep 26	2.82000 +0.08	2.85	2.75	2.75	222,389
01 Sep 26	2.74000 -0.10	2.86	2.73	2.82	193,655
31 Aug 26	2.84000 -0.18	3.06	2.84	3.03	212,938
28 Aug 26	3.02000 +0.00	3.31	3.02	3.11	465,332
27 Aug 26	3.02000 +0.20	3.13	2.88	3.03	422,375
26 Aug 26	2.82000 -0.01	2.88	2.79	2.84	178,217
25 Aug 26	2.83000 +0.01	2.87	2.76	2.82	128,135
24 Aug 26	2.82000 -0.02	2.93	2.81	2.81	111,021
21 Aug 26	2.84000 +0.04	2.90	2.84	2.86	136,558
20 Aug 26	2.80000 -0.02	2.96	2.77	2.96	56,949
19 Aug 26	2.81500 +0.09	2.83	2.72	2.76	207,230
18 Aug 26	2.73000 -0.05	2.82	2.73	2.82	88,597
17 Aug 26	2.78000 -0.05	2.90	2.76	2.85	124,899
14 Aug 26	2.83000 -0.06	2.89	2.83	2.89	122,492
13 Aug 26	2.89000 +0.07	2.89	2.78	2.80	148,845
12 Aug 26	2.82000 -0.09	2.90	2.82	2.86	181,967
11 Aug 26	2.91000 -0.02	2.93	2.85	2.90	69,805
10 Aug 26	2.93000 -0.03	3.03	2.89	2.96	126,112
07 Aug 26	2.96000 +0.06	2.99	2.88	2.94	367,592
06 Aug 26	2.90000 -0.06	2.97	2.89	2.93	116,222
05 Aug 26	2.96000 -0.06	3.05	2.92	3.05	171,813
04 Aug 26	3.02000 +0.01	3.07	2.97	3.01	199,010
03 Aug 26	3.01000 +0.14	3.10	2.95	3.10	170,468
31 Jul 26	2.87000 -0.11	2.98	2.85	2.94	162,032
30 Jul 26	2.98000 -0.10	3.05	2.91	3.04	205,034
29 Jul 26	3.08000 +0.19	3.16	2.89	2.89	434,248
28 Jul 26	2.89000 +0.07	2.90	2.77	2.82	210,697
27 Jul 26	2.82000 +0.34	2.84	2.60	2.60	638,453
24 Jul 26	2.48000 +0.02	2.53	2.45	2.50	244,494
23 Jul 26	2.46000 -0.02	2.47	2.42	2.43	292,474
22 Jul 26	2.48000 -0.03	2.54	2.47	2.48	142,251
21 Jul 26	2.51000 +0.00	2.58	2.48	2.52	141,683
20 Jul 26	2.51000 +0.00	2.60	2.46	2.55	445,032
17 Jul 26	2.51000 -0.05	2.56	2.49	2.52	293,272
16 Jul 26	2.56000 -0.06	2.72	2.56	2.72	207,886
15 Jul 26	2.62000 -0.10	2.80	2.61	2.73	195,505
14 Jul 26	2.72000 -0.05	2.81	2.72	2.79	212,345
13 Jul 26	2.77000 -0.07	2.84	2.75	2.81	211,504
10 Jul 26	2.84000 -0.04	2.93	2.82	2.86	228,302
09 Jul 26	2.88000 +0.05	2.90	2.80	2.81	261,180
08 Jul 26	2.83000 +0.05	2.88	2.76	2.82	586,825
07 Jul 26	2.78000 -0.01	2.82	2.76	2.80	191,442
06 Jul 26	2.79000 +0.01	2.88	2.77	2.77	169,193
02 Jul 26	2.78000 -0.12	2.95	2.78	2.87	303,481
01 Jul 26	2.90000 +0.07	2.97	2.82	2.84	217,035
30 Jun 26	2.83000 -0.02	2.87	2.80	2.83	133,130
29 Jun 26	2.85000 +0.08	2.87	2.71	2.78	126,980
26 Jun 26	2.77000 +0.01	2.89	2.76	2.76	163,951
25 Jun 26	2.76000 -0.12	2.92	2.73	2.89	302,763
24 Jun 26	2.88000 +0.11	2.98	2.74	2.74	850,185
23 Jun 26	2.77000 +0.05	2.80	2.57	2.62	311,270
22 Jun 26	2.72000 -0.07	2.83	2.71	2.79	236,688
18 Jun 26	2.79000 +0.05	2.81	2.73	2.76	161,860
17 Jun 26	2.74000 +0.01	2.86	2.73	2.78	304,872
16 Jun 26	2.73000 -0.02	2.76	2.70	2.72	155,203
15 Jun 26	2.75000 +0.00	2.87	2.73	2.80	305,189
12 Jun 26	2.75000 +0.05	2.78	2.69	2.73	290,864
11 Jun 26	2.70000 +0.11	2.70	2.60	2.65	340,626
10 Jun 26	2.59000 -0.05	2.66	2.59	2.63	199,628
09 Jun 26	2.64000 -0.04	2.73	2.61	2.73	222,910
08 Jun 26	2.68000 +0.03	2.79	2.67	2.71	289,253
05 Jun 26	2.65000 -0.02	2.72	2.62	2.68	346,189
04 Jun 26	2.67000 +0.03	2.69	2.60	2.64	142,732
03 Jun 26	2.64000 -0.04	2.69	2.60	2.66	316,541
02 Jun 26	2.68000 -0.03	2.75	2.59	2.73	226,372
01 Jun 26	2.71000 +0.12	2.77	2.61	2.65	249,399
29 May 26	2.59000 +0.03	2.61	2.52	2.54	254,553
28 May 26	2.56000 +0.03	2.59	2.52	2.57	283,925
27 May 26	2.53000 -0.06	2.60	2.51	2.60	225,058
26 May 26	2.59000 +0.09	2.61	2.49	2.50	310,058
22 May 26	2.50000 -0.07	2.55	2.44	2.46	365,589
21 May 26	2.57000 +0.03	2.61	2.50	2.58	264,785
20 May 26	2.54000 -0.02	2.80	2.50	2.79	628,752
19 May 26	2.56000 +0.06	2.57	2.49	2.50	200,397
18 May 26	2.50000 +0.04	2.56	2.47	2.50	187,653
15 May 26	2.46000 -0.24	2.67	2.45	2.66	592,781
14 May 26	2.70000 -0.06	2.75	2.66	2.75	214,141
13 May 26	2.76000 +0.08	2.78	2.67	2.68	575,487
12 May 26	2.68000 -0.02	2.72	2.66	2.68	194,449
11 May 26	2.70000 -0.05	2.77	2.68	2.75	254,928
08 May 26	2.75000 -0.01	2.78	2.70	2.78	235,963
07 May 26	2.76000 -0.01	2.82	2.74	2.80	168,375
06 May 26	2.77000 +0.03	2.86	2.75	2.76	243,715
05 May 26	2.74000 -0.01	2.80	2.73	2.75	155,548
04 May 26	2.75000 +0.01	2.81	2.72	2.74	248,293
01 May 26	2.74000 +0.02	2.76	2.68	2.69	172,850
30 Apr 26	2.72000 -0.04	2.81	2.69	2.79	212,704
29 Apr 26	2.76000 -0.07	2.87	2.72	2.83	163,688
28 Apr 26	2.83000 +0.03	2.88	2.77	2.77	311,667
27 Apr 26	2.80000 +0.01	2.85	2.72	2.72	280,555
24 Apr 26	2.79000 +0.01	2.84	2.73	2.79	208,592
23 Apr 26	2.78000 -0.14	2.94	2.76	2.91	391,539
22 Apr 26	2.92000 -0.06	2.99	2.83	2.96	500,773
21 Apr 26	2.98000 -0.15	3.24	2.96	3.19	611,550
20 Apr 26	3.13000 -0.01	3.25	3.01	3.08	697,525
17 Apr 26	3.14000 +0.15	3.18	3.04	3.09	649,479
16 Apr 26	2.99000 +0.31	3.06	2.68	2.71	1,561,098
15 Apr 26	2.68000 +0.06	2.78	2.65	2.70	726,472
14 Apr 26	2.62000 +0.03	2.73	2.60	2.63	647,983
13 Apr 26	2.59000 +0.17	2.59	2.37	2.46	480,023
10 Apr 26	2.42000 -0.16	2.65	2.35	2.61	676,539
09 Apr 26	2.58000 +0.04	2.69	2.53	2.62	340,853
08 Apr 26	2.54000 +0.07	2.60	2.50	2.60	359,487
07 Apr 26	2.47000 -0.07	2.57	2.44	2.51	178,661
06 Apr 26	2.54000 +0.02	2.66	2.51	2.60	189,631
02 Apr 26	2.52000 +0.13	2.52	2.35	2.36	153,796
01 Apr 26	2.39000 +0.00	2.52	2.38	2.41	247,263
31 Mar 26	2.39000 +0.05	2.43	2.31	2.34	389,142
30 Mar 26	2.34000 +0.24	2.46	2.10	2.10	593,672
27 Mar 26	2.09500 -0.09	2.24	2.07	2.15	423,950
26 Mar 26	2.18000 -0.30	2.48	2.07	2.47	1,213,042
25 Mar 26	2.48000 +0.35	2.58	2.21	2.24	1,081,619
24 Mar 26	2.13000 -0.02	2.17	2.12	2.15	310,994
23 Mar 26	2.15000 -0.01	2.18	2.12	2.18	222,533
20 Mar 26	2.16000 -0.04	2.29	2.11	2.19	291,801
19 Mar 26	2.20000 -0.05	2.32	2.15	2.26	534,849
18 Mar 26	2.25000 -0.12	2.40	2.25	2.37	314,402
17 Mar 26	2.37000 -0.03	2.45	2.36	2.41	166,710
16 Mar 26	2.40000 +0.00	2.47	2.39	2.42	55,816
13 Mar 26	2.40000 -0.01	2.46	2.38	2.41	82,955
12 Mar 26	2.41000 -0.03	2.49	2.41	2.46	165,925
11 Mar 26	2.44000 -0.02	2.47	2.42	2.42	133,318
10 Mar 26	2.46000 +0.11	2.50	2.35	2.37	207,555
09 Mar 26	2.35000 -0.03	2.44	2.33	2.37	129,483
06 Mar 26	2.38000 +0.02	2.40	2.31	2.37	147,598
05 Mar 26	2.36000 -0.04	2.42	2.31	2.39	367,294
04 Mar 26	2.40000 -0.02	2.51	2.38	2.43	195,644
03 Mar 26	2.42000 -0.05	2.46	2.37	2.40	447,735
02 Mar 26	2.47000 -0.04	2.49	2.43	2.43	181,543
27 Feb 26	2.51000 -0.07	2.58	2.50	2.56	284,656
26 Feb 26	2.58000 -0.04	2.63	2.54	2.61	332,807
25 Feb 26	2.62000 -0.07	2.82	2.55	2.71	338,416
24 Feb 26	2.69000 +0.01	2.72	2.66	2.66	64,698
23 Feb 26	2.68000 -0.08	2.84	2.66	2.76	115,333
20 Feb 26	2.76000 +0.04	2.81	2.68	2.68	262,529
19 Feb 26	2.72000 +0.01	2.73	2.65	2.70	92,630
18 Feb 26	2.71000 +0.09	2.75	2.62	2.63	110,925
17 Feb 26	2.62000 -0.06	2.73	2.62	2.67	197,866
13 Feb 26	2.68000 +0.05	2.73	2.62	2.62	109,588
12 Feb 26	2.63000 -0.07	2.69	2.61	2.69	246,483
11 Feb 26	2.70000 -0.02	2.78	2.63	2.72	764,386
10 Feb 26	2.72000 +0.04	2.77	2.66	2.67	211,163
09 Feb 26	2.68000 +0.00	2.71	2.64	2.67	103,152
06 Feb 26	2.68000 +0.13	2.68	2.55	2.58	302,040
05 Feb 26	2.55000 -0.08	2.72	2.55	2.62	344,612
04 Feb 26	2.63000 +0.00	2.66	2.58	2.61	266,439
03 Feb 26	2.63000 -0.01	2.68	2.57	2.63	217,483
02 Feb 26	2.64000 -0.04	2.79	2.63	2.69	141,520
30 Jan 26	2.68000 -0.08	2.81	2.67	2.76	370,848
29 Jan 26	2.76000 -0.12	2.92	2.73	2.85	406,618
28 Jan 26	2.88000 +0.05	2.98	2.84	2.88	271,045
27 Jan 26	2.83000 +0.06	2.85	2.77	2.77	216,412
26 Jan 26	2.77000 -0.03	2.81	2.74	2.79	146,115
23 Jan 26	2.80000 -0.05	2.85	2.79	2.80	166,452
22 Jan 26	2.85000 +0.02	2.94	2.85	2.86	140,783
21 Jan 26	2.83000 +0.06	2.86	2.73	2.78	289,975
20 Jan 26	2.77000 -0.02	2.84	2.73	2.75	310,460
16 Jan 26	2.79000 -0.14	2.94	2.78	2.88	400,071
15 Jan 26	2.93000 -0.06	2.97	2.87	2.97	281,221
14 Jan 26	2.99000 -0.06	3.06	2.96	3.02	183,078
13 Jan 26	3.05000 +0.00	3.15	2.99	3.06	380,487
12 Jan 26	3.05000 +0.19	3.22	2.86	2.88	627,352
09 Jan 26	2.86000 -0.07	2.98	2.82	2.91	188,073
08 Jan 26	2.93000 +0.12	2.96	2.80	2.80	234,617
07 Jan 26	2.81000 +0.03	2.86	2.70	2.74	220,298
06 Jan 26	2.78000 -0.08	2.88	2.74	2.88	291,266
05 Jan 26	2.86000 +0.05	2.89	2.75	2.88	512,201
02 Jan 26	2.81000 +0.15	2.88	2.73	2.75	256,176
31 Dec 25	2.66000 +0.05	2.71	2.61	2.61	260,100
30 Dec 25	2.61000 -0.10	2.73	2.60	2.72	252,723
29 Dec 25	2.71000 +0.01	2.71	2.67	2.68	130,207
26 Dec 25	2.70000 -0.02	2.72	2.69	2.72	144,246
24 Dec 25	2.72000 +0.00	2.77	2.69	2.72	42,763
23 Dec 25	2.72000 -0.03	2.76	2.70	2.72	117,513
22 Dec 25	2.75000 +0.02	2.76	2.70	2.76	125,794
19 Dec 25	2.73000 +0.04	2.77	2.68	2.69	197,265
18 Dec 25	2.69000 +0.03	2.71	2.67	2.68	104,694
17 Dec 25	2.66000 -0.02	2.76	2.65	2.72	158,188
16 Dec 25	2.68000 -0.02	2.71	2.64	2.66	150,608
15 Dec 25	2.70000 -0.06	2.80	2.58	2.75	308,232
12 Dec 25	2.76000 -0.03	2.87	2.75	2.80	131,194
11 Dec 25	2.79000 -0.04	2.81	2.76	2.81	163,292
10 Dec 25	2.83000 -0.07	2.95	2.80	2.94	159,320
09 Dec 25	2.90000 -0.07	3.01	2.80	2.95	333,517
08 Dec 25	2.97000 -0.08	3.05	2.94	3.03	79,202
05 Dec 25	3.05000 +0.12	3.06	2.95	2.96	183,456
04 Dec 25	2.93000 +0.08	3.00	2.88	2.88	177,030
03 Dec 25	2.85000 +0.06	2.85	2.73	2.76	226,514
02 Dec 25	2.79000 -0.10	2.89	2.74	2.88	235,944
01 Dec 25	2.89000 +0.03	2.95	2.83	2.88	235,825
28 Nov 25	2.86000 +0.09	2.87	2.79	2.79	121,406
26 Nov 25	2.77000 +0.02	2.84	2.74	2.80	169,900
25 Nov 25	2.75000 -0.17	3.04	2.66	2.92	463,976
24 Nov 25	2.92000 +0.08	2.98	2.86	2.89	246,666
21 Nov 25	2.84000 +0.03	2.89	2.77	2.81	151,119
20 Nov 25	2.81000 -0.03	2.91	2.81	2.84	251,771
19 Nov 25	2.84000 -0.12	2.97	2.79	2.96	159,425
18 Nov 25	2.96000 +0.05	2.99	2.88	2.90	225,703
17 Nov 25	2.91000 -0.06	2.99	2.90	2.94	163,439
14 Nov 25	2.97000 +0.02	3.01	2.92	2.94	149,690
13 Nov 25	2.95000 -0.15	3.09	2.91	3.09	290,855
12 Nov 25	3.10000 -0.08	3.19	3.09	3.19	84,130
11 Nov 25	3.18000 +0.02	3.21	3.13	3.18	81,183
10 Nov 25	3.16000 -0.08	3.33	3.13	3.29	119,188
07 Nov 25	3.24000 +0.04	3.24	3.10	3.15	180,910
06 Nov 25	3.20000 -0.02	3.30	3.19	3.26	148,163
05 Nov 25	3.22000 -0.03	3.28	3.18	3.28	67,053
04 Nov 25	3.25000 -0.07	3.31	3.22	3.25	116,244
03 Nov 25	3.32000 +0.04	3.40	3.27	3.28	224,945
31 Oct 25	3.28000 -0.07	3.45	3.25	3.34	195,575
30 Oct 25	3.35000 -0.06	3.45	3.31	3.36	139,188
29 Oct 25	3.41000 -0.10	3.61	3.34	3.52	244,605
28 Oct 25	3.51000 -0.15	3.81	3.48	3.70	273,768
27 Oct 25	3.66000 +0.06	3.82	3.63	3.68	309,324
24 Oct 25	3.60000 +0.08	3.69	3.58	3.68	131,696
23 Oct 25	3.52000 +0.08	3.58	3.46	3.50	103,815
22 Oct 25	3.44000 -0.05	3.48	3.39	3.43	97,968
21 Oct 25	3.49000 -0.17	3.61	3.47	3.61	115,112
20 Oct 25	3.66000 +0.37	3.68	3.30	3.30	400,063
17 Oct 25	3.29000 -0.03	3.34	3.21	3.28	202,036
16 Oct 25	3.32000 -0.12	3.62	3.31	3.50	200,526
15 Oct 25	3.44000 -0.03	3.60	3.43	3.52	262,609
14 Oct 25	3.47000 -0.07	3.51	3.38	3.46	389,198
13 Oct 25	3.54000 +0.06	3.60	3.49	3.57	282,145
10 Oct 25	3.48000 -0.25	3.75	3.42	3.70	349,646
09 Oct 25	3.73000 -0.08	3.85	3.66	3.76	229,201
08 Oct 25	3.81000 +0.07	3.84	3.72	3.74	93,586
07 Oct 25	3.74000 -0.10	3.86	3.71	3.81	246,441
06 Oct 25	3.84000 -0.10	4.01	3.80	3.94	401,607
03 Oct 25	3.94000 -0.10	4.11	3.93	4.04	178,073
02 Oct 25	4.04000 -0.10	4.25	4.03	4.20	155,394
01 Oct 25	4.14000 +0.09	4.15	4.01	4.05	132,169
30 Sep 25	4.05000 +0.01	4.15	4.01	4.06	167,279
29 Sep 25	4.04000 -0.02	4.27	4.02	4.11	229,531
26 Sep 25	4.06000 -0.02	4.11	3.96	4.05	157,754
25 Sep 25	4.08000 -0.07	4.27	4.08	4.24	328,330
24 Sep 25	4.15000 +0.11	4.22	4.02	4.06	277,571
23 Sep 25	4.04000 -0.31	4.36	4.01	4.31	353,600
22 Sep 25	4.35000 +0.19	4.55	4.19	4.19	408,475
19 Sep 25	4.16000 -0.24	4.40	4.13	4.40	457,436
18 Sep 25	4.40000 -0.18	4.52	4.29	4.52	378,421
17 Sep 25	4.58000 +0.06	4.67	4.47	4.60	264,061
16 Sep 25	4.52000 -0.08	4.62	4.32	4.58	687,589
15 Sep 25	4.60000 -0.17	4.85	4.54	4.80	684,507
12 Sep 25	4.77000 +0.31	4.88	4.46	4.56	1,524,337
11 Sep 25	4.46000 +0.49	4.50	3.90	3.95	1,293,534
10 Sep 25	3.97000 +0.12	3.97	3.74	3.89	424,864
09 Sep 25	3.85000 -0.07	3.96	3.78	3.92	609,876
08 Sep 25	3.92000 +0.34	3.94	3.50	3.58	931,927
05 Sep 25	3.58000 -0.28	3.84	3.55	3.84	619,764
04 Sep 25	3.86000 -0.17	4.01	3.75	4.01	836,108
03 Sep 25	4.03000 +0.24	4.08	3.72	3.82	1,424,324
02 Sep 25	3.79000 +0.40	3.99	3.31	3.35	2,106,172
29 Aug 25	3.39000 +0.20	3.39	3.09	3.15	684,155
28 Aug 25	3.19000 +0.36	3.19	2.72	2.78	797,603
27 Aug 25	2.83000 -0.18	2.95	2.83	2.95	330,279
26 Aug 25	3.01000 -0.04	3.15	3.00	3.11	351,547
25 Aug 25	3.04500 +0.13	3.10	2.94	2.94	311,027
22 Aug 25	2.92000 +0.06	2.97	2.88	2.89	237,603
21 Aug 25	2.86000 +0.07	2.88	2.80	2.80	87,363
20 Aug 25	2.79000 -0.09	2.94	2.78	2.88	251,878
19 Aug 25	2.88000 +0.04	2.97	2.83	2.83	476,274
18 Aug 25	2.84000 +0.07	2.85	2.77	2.77	148,488
15 Aug 25	2.77000 +0.02	2.85	2.74	2.74	200,931
14 Aug 25	2.75000 -0.04	2.83	2.73	2.77	120,786
13 Aug 25	2.79000 +0.08	2.82	2.76	2.79	152,188
12 Aug 25	2.71000 +0.08	2.71	2.62	2.63	93,427
11 Aug 25	2.63000 -0.02	2.67	2.60	2.62	79,117
08 Aug 25	2.65000 -0.03	2.67	2.61	2.67	59,786
07 Aug 25	2.68000 -0.02	2.71	2.64	2.71	72,609
06 Aug 25	2.70000 -0.01	2.77	2.66	2.73	115,416
05 Aug 25	2.71000 +0.04	2.73	2.68	2.69	75,368
04 Aug 25	2.67000 +0.04	2.70	2.60	2.67	161,399
01 Aug 25	2.63000 -0.08	2.71	2.58	2.70	241,499
31 Jul 25	2.71000 -0.12	2.85	2.70	2.81	338,558
30 Jul 25	2.83000 +0.03	3.04	2.76	2.80	658,161
29 Jul 25	2.80000 +0.02	2.97	2.78	2.78	249,199
28 Jul 25	2.78000 -0.02	2.82	2.75	2.79	142,625
25 Jul 25	2.80000 -0.02	2.85	2.75	2.80	169,584
24 Jul 25	2.82000 -0.17	3.00	2.79	2.98	574,264
23 Jul 25	2.99000 +0.02	3.05	2.96	2.97	230,282
22 Jul 25	2.97000 -0.10	3.08	2.90	3.07	635,068
21 Jul 25	3.07000 -0.02	3.19	3.05	3.10	222,916
18 Jul 25	3.09000 -0.01	3.22	3.08	3.14	381,714
17 Jul 25	3.10000 +0.16	3.20	2.96	2.96	727,768
16 Jul 25	2.94000 +0.24	2.97	2.75	2.75	836,577
15 Jul 25	2.70000 +0.11	2.79	2.66	2.78	435,181
14 Jul 25	2.59000 -0.02	2.65	2.55	2.64	189,083
11 Jul 25	2.61000 +0.00	2.63	2.58	2.60	102,536
10 Jul 25	2.61000 -0.01	2.65	2.60	2.62	144,435
09 Jul 25	2.62000 +0.02	2.68	2.61	2.62	146,314
08 Jul 25	2.60000 +0.04	2.74	2.58	2.60	303,943
07 Jul 25	2.56000 -0.05	2.67	2.56	2.66	155,159
03 Jul 25	2.61000 +0.01	2.67	2.58	2.61	87,716
02 Jul 25	2.60000 -0.03	2.69	2.57	2.61	223,833
01 Jul 25	2.63000 +0.13	2.67	2.50	2.50	179,669
30 Jun 25	2.50000 -0.01	2.59	2.50	2.52	428,044
27 Jun 25	2.51000 -0.07	2.60	2.50	2.56	221,015
26 Jun 25	2.57500 -0.02	2.71	2.53	2.60	207,293
25 Jun 25	2.60000 -0.02	2.72	2.56	2.63	278,383
24 Jun 25	2.62000 +0.08	2.66	2.56	2.60	384,824
23 Jun 25	2.54000 -0.03	2.67	2.48	2.57	409,310
20 Jun 25	2.57000 -0.16	2.75	2.57	2.70	413,392
18 Jun 25	2.73000 -0.10	2.88	2.72	2.78	406,897
17 Jun 25	2.83000 -0.19	3.02	2.82	2.96	431,110
16 Jun 25	3.02000 +0.19	3.13	2.87	2.87	426,288
13 Jun 25	2.83000 -0.04	2.87	2.78	2.80	108,313
12 Jun 25	2.87000 +0.05	2.93	2.82	2.82	208,213
11 Jun 25	2.82000 +0.05	2.94	2.80	2.80	217,865
10 Jun 25	2.77000 -0.03	2.83	2.76	2.83	124,721
09 Jun 25	2.80000 +0.03	2.85	2.72	2.72	118,400
06 Jun 25	2.77000 +0.02	2.88	2.73	2.75	75,806
05 Jun 25	2.75000 -0.08	2.85	2.72	2.83	299,122
04 Jun 25	2.83000 +0.01	2.87	2.80	2.85	108,127
03 Jun 25	2.82000 -0.05	2.90	2.82	2.89	109,392
02 Jun 25	2.87000 +0.02	2.94	2.80	2.85	182,502
30 May 25	2.85000 -0.14	2.94	2.81	2.92	308,079
29 May 25	2.99000 +0.04	3.06	2.93	2.97	158,152
28 May 25	2.95000 -0.05	2.99	2.90	2.97	146,130
27 May 25	3.00000 -0.05	3.11	2.95	3.05	327,298
23 May 25	3.05000 +0.05	3.12	2.96	2.97	136,434
22 May 25	3.00000 -0.08	3.14	2.97	3.04	316,233
21 May 25	3.08000 -0.14	3.30	2.93	3.26	458,674
20 May 25	3.22000 -0.10	3.36	3.21	3.36	162,144
19 May 25	3.32000 +0.09	3.33	3.17	3.21	98,419
16 May 25	3.23000 -0.05	3.38	3.21	3.30	116,089
15 May 25	3.28000 -0.12	3.38	3.23	3.35	190,397
14 May 25	3.40000 -0.09	3.54	3.37	3.51	171,007
13 May 25	3.49000 -0.40	3.76	3.49	3.71	375,253
12 May 25	3.89000 +0.19	4.02	3.76	3.80	1,320,068
09 May 25	3.70000 +0.12	3.83	3.58	3.63	1,002,117
08 May 25	3.58000 +0.30	3.63	3.28	3.37	1,058,543
07 May 25	3.28000 +0.21	3.34	3.00	3.01	687,139
06 May 25	3.07000 +0.22	3.08	2.79	2.85	671,657
05 May 25	2.85000 +0.01	2.96	2.68	2.74	444,754
02 May 25	2.84000 +0.20	2.84	2.62	2.70	412,815
01 May 25	2.64000 +0.03	2.66	2.57	2.64	156,869
30 Apr 25	2.61000 +0.06	2.63	2.45	2.47	391,343
29 Apr 25	2.55000 +0.17	2.56	2.38	2.39	330,621
28 Apr 25	2.38000 +0.00	2.45	2.34	2.37	140,339
25 Apr 25	2.38000 -0.04	2.45	2.35	2.41	162,099
24 Apr 25	2.42000 +0.06	2.42	2.36	2.37	141,027
23 Apr 25	2.36000 +0.08	2.42	2.33	2.33	202,728
22 Apr 25	2.28000 +0.08	2.38	2.24	2.28	252,116
21 Apr 25	2.20000 -0.03	2.29	2.15	2.25	238,762
17 Apr 25	2.23500 -0.01	2.29	2.13	2.26	643,119
16 Apr 25	2.24000 -0.08	2.28	2.16	2.22	448,708
15 Apr 25	2.32000 +0.05	2.36	2.22	2.27	232,880
14 Apr 25	2.27000 +0.00	2.44	2.19	2.32	1,029,786
11 Apr 25	2.27000 -0.01	2.33	2.20	2.33	243,407
10 Apr 25	2.28000 -0.01	2.37	2.23	2.32	277,077
09 Apr 25	2.29000 +0.09	2.34	2.12	2.26	474,528
08 Apr 25	2.20000 -0.14	2.42	2.18	2.42	509,157
07 Apr 25	2.34000 -0.10	2.45	2.17	2.30	1,050,413
04 Apr 25	2.44000 -0.20	2.49	2.33	2.47	632,468
03 Apr 25	2.64000 -0.11	2.70	2.57	2.59	362,441
02 Apr 25	2.75000 -0.01	2.78	2.72	2.74	208,415
01 Apr 25	2.76000 +0.03	2.80	2.70	2.73	187,371
31 Mar 25	2.73000 -0.07	2.78	2.69	2.71	297,671
28 Mar 25	2.80000 -0.13	2.94	2.78	2.90	226,950
27 Mar 25	2.93000 +0.03	2.97	2.83	2.83	224,514
26 Mar 25	2.90000 -0.05	2.97	2.86	2.92	254,392
25 Mar 25	2.95000 -0.07	3.02	2.94	2.96	219,197
24 Mar 25	3.02000 +0.02	3.08	2.98	3.07	204,628
21 Mar 25	3.00000 -0.06	3.06	2.92	3.03	338,972
20 Mar 25	3.05500 -0.44	3.38	3.03	3.34	815,222
19 Mar 25	3.50000 +0.02	3.51	3.37	3.51	316,701
18 Mar 25	3.48000 -0.01	3.51	3.40	3.50	190,538
17 Mar 25	3.49000 +0.11	3.52	3.37	3.38	234,536
14 Mar 25	3.38000 +0.19	3.42	3.25	3.30	285,319
13 Mar 25	3.19000 -0.10	3.30	3.18	3.27	173,238
12 Mar 25	3.29000 +0.03	3.31	3.19	3.24	236,683
11 Mar 25	3.26000 +0.03	3.34	3.18	3.28	223,632
10 Mar 25	3.23000 -0.11	3.31	3.18	3.23	247,875
07 Mar 25	3.34000 +0.05	3.41	3.26	3.32	166,081
06 Mar 25	3.29000 -0.02	3.35	3.24	3.35	125,125
05 Mar 25	3.31000 +0.21	3.33	3.16	3.18	194,732
04 Mar 25	3.10000 +0.04	3.18	3.03	3.07	224,638
03 Mar 25	3.06000 -0.12	3.22	3.04	3.17	361,889
28 Feb 25	3.18000 -0.07	3.28	3.16	3.16	218,248
27 Feb 25	3.25000 -0.19	3.37	3.22	3.37	333,166
26 Feb 25	3.44000 +0.13	3.52	3.37	3.45	222,127
25 Feb 25	3.31000 -0.01	3.40	3.25	3.34	224,804
24 Feb 25	3.31500 -0.41	3.66	3.30	3.64	606,745
21 Feb 25	3.73000 +0.11	3.88	3.63	3.67	605,218
20 Feb 25	3.62000 +0.09	3.83	3.56	3.66	494,783
19 Feb 25	3.53000 -0.11	3.64	3.51	3.64	361,159
18 Feb 25	3.64000 -0.11	3.88	3.60	3.84	450,758
14 Feb 25	3.75000 -0.06	3.97	3.72	3.94	609,474
13 Feb 25	3.81000 +0.09	3.83	3.58	3.68	791,864
12 Feb 25	3.72000 +0.29	3.80	3.45	3.50	1,448,963
11 Feb 25	3.43000 -0.09	3.52	3.32	3.46	315,844
10 Feb 25	3.52000 +0.15	3.56	3.41	3.47	438,950
07 Feb 25	3.37000 +0.18	3.51	3.23	3.25	493,728
06 Feb 25	3.19000 +0.01	3.33	3.19	3.21	364,922
05 Feb 25	3.18000 -0.07	3.20	3.13	3.19	146,716
04 Feb 25	3.25000 +0.15	3.30	3.10	3.14	213,938
03 Feb 25	3.10000 -0.13	3.19	3.05	3.10	319,691
31 Jan 25	3.23000 -0.12	3.37	3.16	3.16	778,744
30 Jan 25	3.35000 +0.29	3.42	3.04	3.04	1,056,342
29 Jan 25	3.06000 -0.12	3.26	3.04	3.12	489,037
28 Jan 25	3.18000 +0.12	3.20	3.02	3.11	524,397
27 Jan 25	3.06000 +0.01	3.10	2.97	3.05	348,737
24 Jan 25	3.05000 +0.17	3.07	2.88	2.90	355,128
23 Jan 25	2.88000 -0.01	2.89	2.82	2.88	146,834
22 Jan 25	2.89000 +0.00	2.93	2.80	2.88	251,511
21 Jan 25	2.89000 +0.01	2.94	2.80	2.90	344,543
17 Jan 25	2.88000 +0.11	2.95	2.83	2.83	310,009
16 Jan 25	2.77000 -0.09	2.87	2.74	2.87	252,087
15 Jan 25	2.86000 +0.12	2.88	2.79	2.82	278,030
14 Jan 25	2.74000 +0.03	2.81	2.70	2.76	250,283
13 Jan 25	2.71000 -0.01	2.73	2.67	2.73	258,663
10 Jan 25	2.72000 -0.21	2.88	2.72	2.88	436,523
08 Jan 25	2.93000 -0.10	3.01	2.91	2.96	296,167
07 Jan 25	3.03000 +0.06	3.09	2.93	2.95	456,403
06 Jan 25	2.97000 +0.10	3.04	2.87	2.91	802,017
03 Jan 25	2.87000 +0.10	2.93	2.77	2.78	566,028
02 Jan 25	2.77000 +0.05	2.92	2.72	2.74	332,113
31 Dec 24	2.72000 -0.04	2.83	2.70	2.76	657,149
30 Dec 24	2.76000 -0.14	2.89	2.64	2.85	941,438
27 Dec 24	2.90000 -0.10	3.09	2.88	2.97	410,785
26 Dec 24	3.00000 -0.26	3.24	2.91	3.22	1,150,471
24 Dec 24	3.26000 +0.20	3.35	3.10	3.10	298,297
23 Dec 24	3.06000 -0.07	3.14	2.98	3.10	573,408
20 Dec 24	3.13000 +0.08	3.23	3.02	3.02	302,655
19 Dec 24	3.05000 -0.06	3.18	3.02	3.07	400,571
18 Dec 24	3.11000 -0.04	3.29	3.06	3.13	497,387
17 Dec 24	3.15000 -0.55	3.60	3.01	3.50	1,729,427
16 Dec 24	3.70000 +0.98	3.77	2.68	2.70	6,745,238
13 Dec 24	2.72000 -0.06	2.79	2.65	2.75	281,208
12 Dec 24	2.78000 +0.04	2.81	2.71	2.75	268,623
11 Dec 24	2.74000 -0.03	2.81	2.66	2.78	410,127
10 Dec 24	2.77000 -0.13	2.87	2.60	2.81	859,039
09 Dec 24	2.90000 +0.50	3.13	2.61	2.61	1,705,925
06 Dec 24	2.40000 -0.02	2.50	2.39	2.43	548,135
05 Dec 24	2.42000 -0.03	2.46	2.39	2.44	704,943
04 Dec 24	2.45000 -0.18	2.62	2.45	2.61	543,715
03 Dec 24	2.63000 -0.14	2.76	2.60	2.76	461,447
02 Dec 24	2.77000 +0.22	2.84	2.55	2.55	560,531
29 Nov 24	2.55000 -0.15	2.66	2.50	2.64	425,168
27 Nov 24	2.70000 +0.11	2.78	2.69	2.71	924,560
26 Nov 24	2.59000 +0.06	2.61	2.54	2.54	444,503
25 Nov 24	2.53000 +0.16	2.56	2.33	2.37	571,806
22 Nov 24	2.37000 -0.01	2.41	2.32	2.38	424,236
21 Nov 24	2.38000 -0.21	2.60	2.32	2.57	553,930
20 Nov 24	2.59000 +0.05	2.60	2.51	2.57	316,834
19 Nov 24	2.54000 +0.00	2.59	2.48	2.54	297,301
18 Nov 24	2.54000 +0.11	2.55	2.45	2.47	358,004
15 Nov 24	2.43000 -0.06	2.53	2.42	2.50	388,707
14 Nov 24	2.49000 +0.03	2.52	2.40	2.47	390,015
13 Nov 24	2.46000 -0.09	2.60	2.46	2.59	328,676
12 Nov 24	2.55000 -0.11	2.60	2.51	2.55	437,874
11 Nov 24	2.66000 -0.07	2.74	2.60	2.74	471,164
08 Nov 24	2.73000 -0.21	2.89	2.70	2.87	446,006
07 Nov 24	2.94000 +0.08	3.00	2.87	2.94	330,577
06 Nov 24	2.86000 -0.15	2.92	2.70	2.86	410,412
05 Nov 24	3.01000 +0.01	3.07	3.00	3.01	207,462
04 Nov 24	3.00000 +0.00	3.11	2.96	3.00	397,328
01 Nov 24	3.00000 -0.13	3.17	2.99	3.17	462,486
31 Oct 24	3.13000 -0.03	3.21	3.08	3.13	162,581
30 Oct 24	3.16000 +0.02	3.19	3.07	3.11	288,527
29 Oct 24	3.14000 -0.11	3.25	3.13	3.22	361,844
28 Oct 24	3.25000 +0.09	3.30	3.17	3.17	769,082
25 Oct 24	3.16000 -0.09	3.35	3.13	3.27	410,864
24 Oct 24	3.25000 -0.30	3.55	3.21	3.50	518,033
23 Oct 24	3.55000 -0.04	3.67	3.51	3.64	710,570
22 Oct 24	3.59000 +0.22	3.71	3.38	3.39	1,260,760
21 Oct 24	3.37000 +0.03	3.37	3.23	3.26	350,578
18 Oct 24	3.34000 +0.09	3.42	3.27	3.38	791,254
17 Oct 24	3.25000 -0.06	3.27	3.16	3.20	538,040
16 Oct 24	3.31000 +0.09	3.36	3.22	3.22	527,829
15 Oct 24	3.22000 -0.17	3.40	3.16	3.30	566,747
14 Oct 24	3.39000 -0.24	3.62	3.32	3.56	762,739
11 Oct 24	3.63000 +0.07	3.78	3.50	3.50	378,259
10 Oct 24	3.56000 -0.08	3.70	3.52	3.67	478,307
09 Oct 24	3.64000 -0.05	3.71	3.50	3.52	809,829
08 Oct 24	3.69000 -0.42	3.94	3.53	3.65	1,126,855
07 Oct 24	4.11000 -0.11	4.38	3.85	4.35	1,539,354
04 Oct 24	4.22000 +0.52	4.35	3.80	3.85	2,099,557
03 Oct 24	3.70000 -0.23	3.78	3.55	3.64	1,177,476
02 Oct 24	3.93000 +0.28	3.99	3.70	3.81	1,823,681
01 Oct 24	3.65000 +0.07	3.74	3.35	3.55	1,239,503
30 Sep 24	3.58000 +0.15	3.79	3.43	3.62	1,798,687
27 Sep 24	3.43000 +0.50	3.49	2.96	2.98	2,337,144
26 Sep 24	2.93000 +0.31	2.98	2.64	2.83	1,955,397
25 Sep 24	2.62000 -0.01	2.65	2.54	2.57	431,611
24 Sep 24	2.63000 -0.05	2.79	2.59	2.75	1,416,731
23 Sep 24	2.68000 +0.00	2.68	2.59	2.66	521,560
20 Sep 24	2.68000 +0.03	2.68	2.61	2.64	281,286
19 Sep 24	2.65000 +0.01	2.68	2.62	2.67	405,174
18 Sep 24	2.64000 +0.07	2.68	2.55	2.55	309,303
17 Sep 24	2.57000 +0.06	2.60	2.50	2.52	287,521
16 Sep 24	2.50500 +0.01	2.53	2.42	2.47	130,735
13 Sep 24	2.50000 +0.08	2.50	2.41	2.41	218,367
12 Sep 24	2.42000 -0.03	2.48	2.38	2.41	214,700
11 Sep 24	2.45000 +0.10	2.49	2.35	2.36	243,972
10 Sep 24	2.35000 +0.06	2.38	2.30	2.30	170,458
09 Sep 24	2.29000 -0.01	2.34	2.23	2.26	149,686
06 Sep 24	2.30000 +0.02	2.35	2.26	2.26	126,964
05 Sep 24	2.28000 +0.01	2.32	2.25	2.25	129,296
04 Sep 24	2.27000 +0.02	2.33	2.21	2.26	122,262
03 Sep 24	2.25000 -0.04	2.29	2.22	2.26	178,183
30 Aug 24	2.29000 -0.03	2.39	2.25	2.29	204,342
29 Aug 24	2.32000 +0.10	2.34	2.20	2.21	169,544
28 Aug 24	2.22000 -0.06	2.30	2.12	2.29	649,669
27 Aug 24	2.28000 -0.08	2.35	2.24	2.35	156,109
26 Aug 24	2.36000 +0.07	2.36	2.23	2.23	237,818
23 Aug 24	2.29000 +0.06	2.33	2.21	2.24	139,423
22 Aug 24	2.23000 -0.10	2.35	2.21	2.35	197,185
21 Aug 24	2.33000 +0.01	2.34	2.27	2.31	243,390
20 Aug 24	2.32000 -0.02	2.33	2.22	2.33	269,005
19 Aug 24	2.34000 +0.04	2.41	2.33	2.34	429,886
16 Aug 24	2.30000 +0.01	2.38	2.28	2.31	356,714
15 Aug 24	2.29000 +0.06	2.38	2.20	2.20	376,390
14 Aug 24	2.23000 -0.06	2.30	2.21	2.29	251,221
13 Aug 24	2.29000 +0.01	2.31	2.18	2.29	332,714
12 Aug 24	2.28000 +0.01	2.32	2.26	2.27	139,226
09 Aug 24	2.27000 -0.02	2.29	2.23	2.26	96,532
08 Aug 24	2.29000 +0.08	2.30	2.20	2.22	149,548
07 Aug 24	2.21000 -0.01	2.30	2.16	2.27	479,659
06 Aug 24	2.22000 -0.01	2.24	2.18	2.24	236,619
05 Aug 24	2.23000 -0.05	2.26	2.11	2.18	431,185
02 Aug 24	2.28000 -0.01	2.33	2.21	2.28	287,907
01 Aug 24	2.29000 -0.08	2.40	2.26	2.37	250,425
31 Jul 24	2.37000 -0.03	2.44	2.35	2.44	228,314
30 Jul 24	2.40000 -0.09	2.47	2.36	2.45	122,107
29 Jul 24	2.49000 -0.01	2.51	2.42	2.49	200,146
26 Jul 24	2.50000 +0.09	2.53	2.40	2.40	236,701
25 Jul 24	2.41000 +0.05	2.50	2.38	2.40	191,544
24 Jul 24	2.36000 -0.10	2.51	2.36	2.42	285,559
23 Jul 24	2.46000 -0.06	2.50	2.40	2.43	131,638
22 Jul 24	2.52000 +0.07	2.54	2.47	2.50	240,780
19 Jul 24	2.45000 -0.09	2.52	2.42	2.50	146,007
18 Jul 24	2.54000 -0.16	2.69	2.53	2.69	186,950
17 Jul 24	2.70000 -0.08	2.84	2.68	2.71	268,537
16 Jul 24	2.78000 +0.12	2.83	2.65	2.65	702,120
15 Jul 24	2.66000 -0.19	2.83	2.66	2.74	285,953
12 Jul 24	2.85000 +0.07	2.95	2.81	2.88	290,602
11 Jul 24	2.78000 +0.14	2.82	2.65	2.70	661,235
10 Jul 24	2.64000 +0.00	2.71	2.60	2.62	199,456
09 Jul 24	2.64000 +0.09	2.68	2.51	2.51	318,673
08 Jul 24	2.55000 -0.04	2.68	2.43	2.67	397,026
05 Jul 24	2.59000 +0.05	2.60	2.45	2.45	230,522
03 Jul 24	2.54000 +0.12	2.60	2.45	2.45	279,602
02 Jul 24	2.42000 +0.02	2.45	2.36	2.39	117,957
01 Jul 24	2.40000 +0.06	2.45	2.35	2.35	226,963
28 Jun 24	2.34000 -0.01	2.42	2.32	2.35	233,114
27 Jun 24	2.35000 -0.04	2.40	2.32	2.32	223,799
26 Jun 24	2.39000 +0.04	2.42	2.28	2.32	273,799
25 Jun 24	2.35000 -0.06	2.43	2.33	2.41	223,858
24 Jun 24	2.41000 +0.02	2.47	2.38	2.39	163,772
21 Jun 24	2.39000 +0.08	2.45	2.28	2.29	289,569
20 Jun 24	2.31000 +0.11	2.39	2.21	2.21	377,032
18 Jun 24	2.20000 -0.15	2.35	2.18	2.34	849,474
17 Jun 24	2.35000 -0.01	2.40	2.31	2.36	164,969
14 Jun 24	2.36000 -0.03	2.43	2.34	2.41	230,274
13 Jun 24	2.39000 -0.08	2.54	2.38	2.48	243,176
12 Jun 24	2.47000 -0.01	2.55	2.44	2.45	206,816
11 Jun 24	2.48000 -0.07	2.51	2.44	2.50	206,861
10 Jun 24	2.55000 +0.09	2.56	2.44	2.47	186,399
07 Jun 24	2.46000 -0.10	2.56	2.45	2.52	146,845
06 Jun 24	2.56000 +0.01	2.58	2.51	2.53	252,666
05 Jun 24	2.55000 -0.08	2.66	2.50	2.64	453,252
04 Jun 24	2.63000 -0.06	2.68	2.60	2.68	203,751
03 Jun 24	2.69000 +0.02	2.75	2.63	2.75	277,428
31 May 24	2.67000 -0.11	2.79	2.62	2.66	401,677
30 May 24	2.78000 +0.06	2.80	2.64	2.67	579,302
29 May 24	2.72000 +0.06	2.74	2.57	2.65	306,867
28 May 24	2.66000 -0.05	3.13	2.64	2.93	1,054,850
24 May 24	2.71000 -0.11	2.86	2.70	2.82	243,531
23 May 24	2.82000 -0.08	2.92	2.78	2.86	347,006
22 May 24	2.90000 -0.19	3.07	2.80	3.07	523,684
21 May 24	3.09000 -0.03	3.10	2.99	3.05	264,136
20 May 24	3.12000 -0.03	3.19	3.08	3.14	546,837
17 May 24	3.15000 +0.06	3.22	3.04	3.12	840,284
16 May 24	3.09000 -0.01	3.13	2.98	3.09	963,073
15 May 24	3.10000 +0.09	3.17	2.92	3.03	803,700
14 May 24	3.01000 -0.08	3.10	2.96	3.10	380,528
13 May 24	3.09000 +0.35	3.09	2.80	2.84	1,703,505
10 May 24	2.74000 -0.04	2.82	2.71	2.82	142,706
09 May 24	2.78000 +0.04	2.82	2.74	2.74	103,422
08 May 24	2.74000 +0.02	2.76	2.64	2.68	135,451
07 May 24	2.72000 +0.01	2.74	2.67	2.67	148,783
06 May 24	2.71000 -0.04	2.84	2.70	2.75	290,980
03 May 24	2.75000 -0.11	2.93	2.71	2.90	762,874
02 May 24	2.86000 +0.16	2.90	2.76	2.76	373,758
01 May 24	2.70000 +0.10	2.77	2.60	2.60	145,657
30 Apr 24	2.60000 -0.12	2.72	2.60	2.61	323,611
29 Apr 24	2.72000 -0.03	2.81	2.68	2.77	269,878
26 Apr 24	2.75000 +0.16	2.84	2.65	2.68	650,944
25 Apr 24	2.59000 -0.07	2.68	2.49	2.49	343,410
24 Apr 24	2.66000 +0.11	2.68	2.57	2.59	398,224
23 Apr 24	2.55000 +0.11	2.59	2.41	2.44	722,618
22 Apr 24	2.44000 +0.12	2.45	2.27	2.31	331,628
19 Apr 24	2.32000 -0.06	2.37	2.26	2.35	360,718
18 Apr 24	2.38000 +0.03	2.52	2.37	2.39	336,918
17 Apr 24	2.35000 -0.03	2.41	2.34	2.39	262,674
16 Apr 24	2.38000 +0.00	2.42	2.34	2.35	207,862
15 Apr 24	2.38000 +0.01	2.47	2.37	2.43	449,733
12 Apr 24	2.37000 -0.17	2.54	2.37	2.48	357,816
11 Apr 24	2.54000 +0.07	2.61	2.47	2.47	438,626
10 Apr 24	2.47000 -0.01	2.55	2.43	2.48	853,384
09 Apr 24	2.48000 +0.18	2.50	2.34	2.34	416,511
08 Apr 24	2.30000 -0.03	2.40	2.30	2.32	294,362
05 Apr 24	2.33000 +0.03	2.35	2.29	2.30	168,253
04 Apr 24	2.30000 -0.02	2.39	2.29	2.37	297,318
03 Apr 24	2.32000 +0.06	2.36	2.23	2.23	350,385
02 Apr 24	2.26000 -0.07	2.33	2.25	2.29	485,660
01 Apr 24	2.33000 +0.03	2.37	2.27	2.36	348,775
28 Mar 24	2.30000 -0.02	2.41	2.29	2.36	462,778
27 Mar 24	2.32000 +0.04	2.38	2.23	2.23	587,905
26 Mar 24	2.28000 -0.01	2.33	2.23	2.23	525,806
25 Mar 24	2.29000 -0.01	2.37	2.23	2.32	643,731
22 Mar 24	2.30000 -0.10	2.37	2.26	2.35	740,796
21 Mar 24	2.40000 -0.48	2.68	2.33	2.56	2,417,924
20 Mar 24	2.88000 +0.08	2.93	2.81	2.89	586,997
19 Mar 24	2.80000 +0.06	2.87	2.66	2.74	497,266
18 Mar 24	2.74000 -0.09	2.87	2.73	2.85	400,131
15 Mar 24	2.83000 +0.05	2.89	2.71	2.78	600,457
14 Mar 24	2.78000 -0.06	2.85	2.66	2.74	721,382
13 Mar 24	2.84000 -0.06	3.05	2.83	2.88	1,366,455
12 Mar 24	2.90000 +0.35	2.92	2.56	2.65	1,885,550
11 Mar 24	2.55000 +0.11	2.67	2.46	2.47	1,064,195
08 Mar 24	2.44000 +0.03	2.56	2.40	2.46	254,268
07 Mar 24	2.41000 -0.06	2.49	2.37	2.45	359,601
06 Mar 24	2.47000 +0.07	2.64	2.46	2.48	725,321
05 Mar 24	2.40000 -0.02	2.43	2.35	2.36	345,441
04 Mar 24	2.42000 +0.06	2.42	2.35	2.37	554,620
01 Mar 24	2.36000 +0.00	2.45	2.36	2.37	584,163
29 Feb 24	2.36000 +0.05	2.39	2.30	2.34	472,105
28 Feb 24	2.31000 -0.14	2.44	2.31	2.44	500,201
27 Feb 24	2.45000 +0.09	2.49	2.38	2.38	442,764
26 Feb 24	2.36000 -0.05	2.46	2.34	2.43	356,092
23 Feb 24	2.41000 -0.05	2.49	2.34	2.49	530,971
22 Feb 24	2.46000 +0.06	2.46	2.41	2.45	304,886
21 Feb 24	2.40000 +0.04	2.46	2.37	2.38	337,271
20 Feb 24	2.36000 -0.14	2.52	2.33	2.48	461,279
16 Feb 24	2.50000 +0.01	2.59	2.46	2.56	607,939
15 Feb 24	2.49000 +0.04	2.54	2.46	2.49	236,278
14 Feb 24	2.45000 +0.11	2.50	2.37	2.38	535,594
13 Feb 24	2.34000 -0.21	2.52	2.34	2.49	589,878
12 Feb 24	2.55000 +0.20	2.56	2.36	2.36	739,109
09 Feb 24	2.35000 +0.02	2.37	2.29	2.36	399,179
08 Feb 24	2.33000 -0.01	2.37	2.28	2.37	687,339
07 Feb 24	2.34000 -0.06	2.38	2.30	2.34	978,006
06 Feb 24	2.40000 +0.31	2.41	2.23	2.29	1,289,991
05 Feb 24	2.09000 -0.05	2.19	2.08	2.15	384,765
02 Feb 24	2.14000 -0.08	2.20	2.11	2.17	475,274
01 Feb 24	2.22000 +0.01	2.35	2.21	2.30	1,151,517
31 Jan 24	2.21000 +0.00	2.34	2.19	2.21	750,691
30 Jan 24	2.21000 -0.13	2.31	2.21	2.27	379,101
29 Jan 24	2.34000 -0.02	2.42	2.25	2.42	518,270
26 Jan 24	2.36000 -0.10	2.49	2.32	2.45	816,670
25 Jan 24	2.46000 -0.18	2.67	2.44	2.61	1,277,189
24 Jan 24	2.64000 +0.39	2.67	2.32	2.43	3,016,525
23 Jan 24	2.25000 +0.18	2.32	2.12	2.21	1,411,865
22 Jan 24	2.07000 +0.00	2.10	1.92	1.97	274,948
19 Jan 24	2.07000 +0.04	2.08	1.94	1.98	507,428
18 Jan 24	2.03000 +0.06	2.12	1.98	2.01	672,478
17 Jan 24	1.97000 -0.12	2.03	1.90	2.03	1,362,741
16 Jan 24	2.09000 -0.15	2.22	2.09	2.21	716,935
12 Jan 24	2.24000 +0.00	2.29	2.24	2.26	307,411
11 Jan 24	2.24000 -0.03	2.30	2.22	2.30	450,296
10 Jan 24	2.27000 +0.00	2.30	2.22	2.26	779,093
09 Jan 24	2.27000 -0.12	2.37	2.25	2.33	764,696
08 Jan 24	2.39000 -0.01	2.45	2.32	2.36	502,856
05 Jan 24	2.40000 -0.11	2.54	2.40	2.50	763,610
04 Jan 24	2.51000 -0.07	2.59	2.46	2.57	956,612
03 Jan 24	2.58000 -0.06	2.66	2.57	2.63	736,606
02 Jan 24	2.64000 -0.10	2.70	2.63	2.70	442,959
29 Dec 23	2.74000 +0.01	2.78	2.71	2.72	438,822
28 Dec 23	2.73000 +0.11	2.79	2.67	2.68	592,334
27 Dec 23	2.62000 -0.24	2.92	2.62	2.88	2,235,862
26 Dec 23	2.86000 +0.04	2.91	2.81	2.84	443,923
22 Dec 23	2.82000 -0.11	2.96	2.81	2.84	767,819
21 Dec 23	2.93000 +0.15	2.93	2.79	2.82	631,140
20 Dec 23	2.78000 -0.12	2.90	2.77	2.86	608,655
19 Dec 23	2.90000 -0.04	2.99	2.88	2.95	892,598
18 Dec 23	2.94000 -0.03	3.06	2.87	2.97	918,025
15 Dec 23	2.97000 +0.02	3.03	2.93	2.99	610,432
14 Dec 23	2.95000 +0.09	2.99	2.86	2.86	628,888
13 Dec 23	2.86000 +0.03	2.91	2.73	2.80	349,810
12 Dec 23	2.83000 -0.02	2.87	2.81	2.83	326,157
11 Dec 23	2.85000 -0.08	2.90	2.83	2.89	245,284
08 Dec 23	2.93000 +0.08	2.99	2.80	2.84	944,061
07 Dec 23	2.85000 +0.09	2.89	2.70	2.74	944,506
06 Dec 23	2.76000 +0.07	2.88	2.71	2.71	562,580
05 Dec 23	2.69000 -0.04	2.73	2.65	2.72	339,337
04 Dec 23	2.73000 -0.08	2.80	2.71	2.78	370,492
01 Dec 23	2.81000 -0.17	2.92	2.75	2.86	606,383
30 Nov 23	2.98000 +0.27	2.99	2.66	2.74	915,702
29 Nov 23	2.71000 -0.06	2.83	2.71	2.76	569,845
28 Nov 23	2.77000 -0.07	2.92	2.77	2.84	717,257
27 Nov 23	2.84000 -0.25	3.04	2.81	3.02	671,208
24 Nov 23	3.09000 +0.16	3.12	2.90	2.90	371,961
22 Nov 23	2.93000 -0.33	3.10	2.84	3.07	885,225
21 Nov 23	3.26000 -0.01	3.27	3.11	3.27	538,686
20 Nov 23	3.27000 +0.23	3.33	3.05	3.06	298,139
17 Nov 23	3.04000 -0.09	3.17	3.03	3.14	289,616
16 Nov 23	3.13000 -0.22	3.30	3.11	3.18	282,682
15 Nov 23	3.35000 +0.13	3.38	3.26	3.30	349,482
14 Nov 23	3.22000 +0.32	3.23	2.96	2.99	429,516
13 Nov 23	2.90000 +0.01	2.99	2.86	2.91	290,178
10 Nov 23	2.89000 +0.00	2.92	2.77	2.85	294,382
09 Nov 23	2.89000 -0.11	3.02	2.88	2.99	233,542
08 Nov 23	3.00000 -0.05	3.11	2.98	3.06	177,904
07 Nov 23	3.05000 -0.02	3.12	3.02	3.07	222,402
06 Nov 23	3.07000 -0.14	3.29	3.06	3.29	314,493
03 Nov 23	3.21000 +0.18	3.26	3.08	3.08	322,627
02 Nov 23	3.03000 +0.11	3.07	2.95	2.95	314,877
01 Nov 23	2.92000 -0.10	3.02	2.86	3.00	355,267
31 Oct 23	3.02000 -0.04	3.05	2.85	2.96	701,996
30 Oct 23	3.06000 +0.08	3.07	2.98	3.03	363,802
27 Oct 23	2.98000 +0.10	3.00	2.88	2.98	330,936
26 Oct 23	2.88000 +0.01	2.95	2.85	2.85	243,174
25 Oct 23	2.87000 +0.02	2.89	2.74	2.79	361,369
24 Oct 23	2.85000 +0.11	2.90	2.74	2.74	480,916
23 Oct 23	2.74000 +0.01	2.78	2.64	2.72	407,917
20 Oct 23	2.73000 -0.03	2.79	2.71	2.72	305,802
19 Oct 23	2.76000 -0.06	2.89	2.75	2.85	393,339
18 Oct 23	2.82000 -0.21	3.03	2.80	3.02	660,767
17 Oct 23	3.03000 -0.09	3.13	3.02	3.07	215,097
16 Oct 23	3.12000 +0.05	3.14	3.04	3.06	220,432
13 Oct 23	3.07000 +0.01	3.09	3.01	3.02	231,896
12 Oct 23	3.06000 -0.09	3.13	3.03	3.13	447,893
11 Oct 23	3.15000 +0.02	3.23	3.15	3.17	169,126
10 Oct 23	3.13000 +0.10	3.22	3.07	3.07	315,757
09 Oct 23	3.03000 -0.11	3.06	2.96	3.06	267,569
06 Oct 23	3.14000 +0.17	3.16	2.96	2.99	345,884
05 Oct 23	2.97000 +0.00	2.98	2.92	2.98	235,177
04 Oct 23	2.97000 +0.00	3.01	2.92	2.94	573,592
03 Oct 23	2.97000 -0.08	3.00	2.92	2.94	296,151
02 Oct 23	3.05000 -0.05	3.10	3.00	3.08	352,331
29 Sep 23	3.10000 -0.04	3.21	3.09	3.19	342,303
28 Sep 23	3.14000 +0.07	3.16	3.00	3.08	662,422
27 Sep 23	3.07000 +0.01	3.16	3.06	3.07	481,333
26 Sep 23	3.06000 -0.18	3.29	3.06	3.18	677,328
25 Sep 23	3.24000 -0.03	3.27	3.15	3.19	204,674
22 Sep 23	3.27000 +0.18	3.30	3.20	3.24	349,450
21 Sep 23	3.09000 -0.09	3.18	3.07	3.10	500,780
20 Sep 23	3.18000 -0.15	3.32	3.17	3.32	605,593
19 Sep 23	3.33000 -0.09	3.44	3.31	3.40	405,085
18 Sep 23	3.42000 -0.02	3.51	3.31	3.40	508,667
15 Sep 23	3.44000 -0.08	3.50	3.40	3.50	494,998
14 Sep 23	3.52000 +0.11	3.55	3.41	3.45	959,053
13 Sep 23	3.41000 -0.04	3.48	3.38	3.42	360,639
12 Sep 23	3.45000 -0.11	3.61	3.42	3.52	847,315
11 Sep 23	3.56000 -0.08	3.76	3.51	3.70	1,017,656
08 Sep 23	3.64000 -0.11	3.75	3.59	3.74	486,288
07 Sep 23	3.75000 -0.25	3.91	3.68	3.91	643,106
06 Sep 23	4.00000 -0.02	4.08	3.98	3.99	309,590
05 Sep 23	4.02000 -0.05	4.03	3.90	3.96	264,458
01 Sep 23	4.07000 +0.16	4.19	3.98	4.03	543,623
31 Aug 23	3.91000 -0.08	4.03	3.89	3.95	2,065,832
30 Aug 23	3.99000 -0.12	4.07	3.90	4.07	608,260
29 Aug 23	4.11000 -0.04	4.34	4.04	4.09	931,746
28 Aug 23	4.15000 +0.46	4.16	3.66	3.78	1,191,153
25 Aug 23	3.69000 -0.01	3.72	3.58	3.70	713,185
24 Aug 23	3.70000 -0.06	3.92	3.69	3.85	310,344
23 Aug 23	3.76000 +0.06	3.82	3.68	3.74	332,038
22 Aug 23	3.70000 -0.04	3.83	3.64	3.83	598,519
21 Aug 23	3.74000 -0.05	3.80	3.65	3.75	513,894
18 Aug 23	3.79000 -0.23	3.92	3.75	3.88	624,992
17 Aug 23	4.02000 -0.01	4.14	4.00	4.14	285,700
16 Aug 23	4.03000 -0.05	4.05	3.90	4.03	482,992
15 Aug 23	4.08000 -0.14	4.16	4.04	4.16	299,299
14 Aug 23	4.22000 -0.01	4.23	4.09	4.12	216,327
11 Aug 23	4.23000 -0.21	4.30	4.10	4.28	611,145
10 Aug 23	4.44000 +0.01	4.70	4.42	4.55	290,620
09 Aug 23	4.43000 -0.08	4.65	4.36	4.65	204,813
08 Aug 23	4.51000 -0.08	4.56	4.35	4.50	314,415
07 Aug 23	4.59000 -0.16	4.87	4.55	4.84	325,909
04 Aug 23	4.75000 -0.06	4.91	4.68	4.81	300,621
03 Aug 23	4.81000 +0.20	4.91	4.70	4.70	287,269
02 Aug 23	4.61000 -0.18	4.66	4.48	4.63	486,168
01 Aug 23	4.79000 -0.37	5.06	4.76	5.00	676,958
31 Jul 23	5.16000 +0.10	5.35	5.05	5.11	829,443
28 Jul 23	5.06000 +0.48	5.16	4.80	4.82	943,465
27 Jul 23	4.58000 -0.04	4.82	4.50	4.65	685,278
26 Jul 23	4.62000 +0.32	4.62	4.29	4.30	590,850
25 Jul 23	4.30000 +0.03	4.50	4.28	4.44	346,255
24 Jul 23	4.27000 +0.17	4.44	4.01	4.08	664,389
21 Jul 23	4.10000 +0.03	4.14	4.04	4.10	317,454
20 Jul 23	4.07000 -0.16	4.20	4.06	4.16	488,306
19 Jul 23	4.23000 +0.06	4.39	4.22	4.23	265,529
18 Jul 23	4.17000 -0.13	4.27	4.12	4.25	217,570
17 Jul 23	4.30000 -0.10	4.35	4.18	4.35	188,958
14 Jul 23	4.40000 -0.16	4.44	4.33	4.41	294,173
13 Jul 23	4.56000 +0.08	4.58	4.45	4.55	385,770
12 Jul 23	4.48000 +0.25	4.54	4.34	4.40	583,975
11 Jul 23	4.23000 +0.11	4.24	4.07	4.08	278,397
10 Jul 23	4.12000 +0.01	4.18	4.02	4.09	207,788
07 Jul 23	4.11000 +0.16	4.15	4.00	4.00	258,551
06 Jul 23	3.95000 -0.11	3.99	3.87	3.99	330,158
05 Jul 23	4.06000 -0.07	4.10	3.98	4.06	275,632
03 Jul 23	4.13000 +0.14	4.20	4.04	4.14	154,566
30 Jun 23	3.99000 -0.04	4.14	3.98	4.13	187,008
29 Jun 23	4.03000 +0.08	4.07	3.87	3.88	294,598
28 Jun 23	3.95000 +0.00	3.98	3.82	3.88	380,327
27 Jun 23	3.95000 +0.06	4.11	3.92	4.02	439,792
26 Jun 23	3.89000 -0.06	4.02	3.87	3.98	363,597
23 Jun 23	3.95000 -0.13	4.00	3.87	3.95	349,879
22 Jun 23	4.08000 -0.08	4.14	4.01	4.10	212,995
21 Jun 23	4.16000 -0.17	4.35	4.10	4.25	257,281
20 Jun 23	4.33000 -0.17	4.40	4.24	4.35	339,655
16 Jun 23	4.50000 -0.04	4.67	4.45	4.57	352,611
15 Jun 23	4.54000 +0.09	4.75	4.47	4.55	663,866
14 Jun 23	4.45000 +0.00	4.54	4.36	4.42	355,320
13 Jun 23	4.45000 +0.10	4.56	4.38	4.48	304,975
12 Jun 23	4.35000 +0.12	4.42	4.20	4.20	256,457
09 Jun 23	4.23000 -0.02	4.30	4.18	4.27	212,355
08 Jun 23	4.25000 +0.07	4.30	4.16	4.21	369,952
07 Jun 23	4.18000 +0.04	4.32	4.14	4.14	260,094
06 Jun 23	4.14000 +0.11	4.27	3.89	3.99	515,259
05 Jun 23	4.03000 -0.25	4.25	3.94	4.24	804,647
02 Jun 23	4.28000 +0.20	4.37	4.21	4.22	525,809
01 Jun 23	4.08000 +0.15	4.18	3.93	3.95	471,195
31 May 23	3.93000 -0.03	3.94	3.74	3.90	658,222
30 May 23	3.96000 -0.14	4.22	3.88	4.12	544,816
26 May 23	4.10000 +0.26	4.18	3.85	3.86	406,334
25 May 23	3.84000 -0.41	4.32	3.81	4.10	922,840
24 May 23	4.25000 -0.04	4.30	4.13	4.21	691,023
23 May 23	4.29000 -0.16	4.47	4.25	4.33	661,700
22 May 23	4.45000 +0.08	4.54	4.42	4.45	394,361
19 May 23	4.37000 -0.08	4.51	4.33	4.47	348,060
18 May 23	4.45000 -0.15	4.66	4.39	4.66	409,471
17 May 23	4.60000 -0.03	4.66	4.46	4.54	397,686
16 May 23	4.63000 -0.06	4.72	4.55	4.69	434,172
15 May 23	4.69000 +0.33	4.72	4.41	4.52	421,648
12 May 23	4.36000 -0.25	4.53	4.35	4.48	438,184
11 May 23	4.61000 +0.31	4.66	4.25	4.29	507,368
10 May 23	4.30000 -0.12	4.49	4.26	4.43	671,957
09 May 23	4.42000 -0.21	4.53	4.38	4.44	504,926
08 May 23	4.63000 +0.00	4.75	4.53	4.75	300,588
05 May 23	4.63000 +0.08	4.69	4.57	4.65	335,457
04 May 23	4.55000 +0.14	4.58	4.45	4.50	264,937
03 May 23	4.41000 +0.05	4.51	4.25	4.35	344,685
02 May 23	4.36000 -0.32	4.58	4.23	4.58	496,265
01 May 23	4.68000 +0.05	4.70	4.56	4.56	177,134
28 Apr 23	4.63000 +0.11	4.68	4.44	4.49	387,268
27 Apr 23	4.52000 +0.14	4.55	4.36	4.40	295,090
26 Apr 23	4.38000 +0.10	4.49	4.28	4.49	342,608
25 Apr 23	4.28000 -0.21	4.47	4.26	4.45	1,450,510
24 Apr 23	4.49000 -0.28	4.78	4.49	4.78	514,422
21 Apr 23	4.77000 -0.04	4.82	4.74	4.75	332,021
20 Apr 23	4.81000 -0.06	5.00	4.75	4.83	339,811
19 Apr 23	4.87000 -0.05	4.90	4.75	4.80	347,964
18 Apr 23	4.92000 +0.03	4.94	4.82	4.91	361,153
17 Apr 23	4.89000 +0.10	4.92	4.80	4.90	344,366
14 Apr 23	4.79000 -0.27	5.09	4.75	5.02	609,721
13 Apr 23	5.06000 +0.04	5.20	5.02	5.13	496,545
12 Apr 23	5.02000 -0.23	5.28	5.01	5.21	639,019
11 Apr 23	5.25000 +0.03	5.37	5.24	5.34	247,549
10 Apr 23	5.21500 -0.03	5.27	5.14	5.16	203,238
06 Apr 23	5.25000 +0.08	5.28	5.11	5.19	256,272
05 Apr 23	5.17000 -0.18	5.30	5.11	5.29	400,874
04 Apr 23	5.35000 -0.09	5.49	5.20	5.42	340,576
03 Apr 23	5.44000 -0.58	6.10	5.34	6.00	733,784
31 Mar 23	6.02000 +0.31	6.04	5.63	5.67	1,046,154
30 Mar 23	5.71000 +0.25	5.75	5.46	5.61	440,225
29 Mar 23	5.46000 +0.21	5.47	5.18	5.22	304,989
28 Mar 23	5.25000 +0.22	5.28	5.07	5.15	430,578
27 Mar 23	5.03000 -0.19	5.16	5.01	5.13	545,020
24 Mar 23	5.22000 -0.29	5.47	5.17	5.34	430,255
23 Mar 23	5.51000 +0.31	5.65	5.26	5.41	646,878
22 Mar 23	5.20000 -0.54	5.54	4.92	5.26	956,766
21 Mar 23	5.74000 +0.31	5.77	5.50	5.58	421,874
20 Mar 23	5.43000 -0.23	5.59	5.36	5.47	276,349
17 Mar 23	5.66000 -0.01	5.81	5.55	5.79	225,991
16 Mar 23	5.67000 +0.19	5.69	5.33	5.47	318,452
15 Mar 23	5.48000 +0.01	5.50	5.19	5.36	379,840
14 Mar 23	5.47000 +0.09	5.55	5.22	5.33	406,569
13 Mar 23	5.38000 -0.02	5.42	5.18	5.28	1,248,801
10 Mar 23	5.40000 -0.09	5.53	5.30	5.40	516,835
09 Mar 23	5.49000 -0.45	5.87	5.46	5.77	909,146
08 Mar 23	5.94000 -0.31	6.42	5.91	6.18	324,391
07 Mar 23	6.25000 -0.01	6.43	6.22	6.27	552,309
06 Mar 23	6.26000 -0.29	6.60	6.25	6.50	384,172
03 Mar 23	6.55000 +0.03	6.68	6.50	6.64	584,717
02 Mar 23	6.52000 +0.03	6.54	6.31	6.31	336,335
01 Mar 23	6.49000 +0.20	6.96	6.40	6.82	400,430
28 Feb 23	6.29000 +0.03	6.37	6.18	6.22	272,646
27 Feb 23	6.26000 +0.22	6.57	6.23	6.48	478,165
24 Feb 23	6.04000 -0.39	6.25	5.98	6.18	407,369
23 Feb 23	6.43000 -0.04	6.76	6.32	6.76	482,977
22 Feb 23	6.47000 +0.07	6.59	6.33	6.35	989,120
21 Feb 23	6.40000 -0.30	6.57	6.25	6.49	438,500
17 Feb 23	6.70000 -0.26	6.82	6.61	6.80	525,350
16 Feb 23	6.96000 -0.23	7.28	6.91	7.19	439,014
15 Feb 23	7.19000 +0.16	7.20	6.84	6.85	2,134,970
14 Feb 23	7.03000 -0.22	7.16	6.89	6.99	530,019
13 Feb 23	7.25000 +0.35	7.36	6.86	6.95	601,250
10 Feb 23	6.90000 -0.38	7.05	6.70	7.02	1,221,340
09 Feb 23	7.28000 +0.05	7.76	7.25	7.76	601,453
08 Feb 23	7.23000 -0.27	7.55	7.17	7.49	492,673
07 Feb 23	7.50000 +0.07	7.66	7.26	7.51	722,841
06 Feb 23	7.43000 -0.40	7.66	7.34	7.61	713,729
03 Feb 23	7.83000 -0.51	8.28	7.75	8.08	640,979
02 Feb 23	8.34000 +0.13	8.53	8.18	8.28	975,596
01 Feb 23	8.21000 +0.60	8.62	7.73	7.73	1,420,812
31 Jan 23	7.61000 +0.21	7.61	7.27	7.37	784,382
30 Jan 23	7.40000 -0.73	7.86	7.35	7.67	1,022,055
27 Jan 23	8.13000 -0.05	8.31	8.06	8.16	391,223
26 Jan 23	8.18000 +0.37	8.21	7.87	8.03	612,761
25 Jan 23	7.81000 -0.08	7.84	7.54	7.81	346,301
24 Jan 23	7.89000 -0.19	8.07	7.84	7.95	489,070
23 Jan 23	8.08000 +0.58	8.10	7.61	7.70	979,008
20 Jan 23	7.50000 +0.43	7.63	7.33	7.37	1,536,597
19 Jan 23	7.07000 +0.11	7.13	6.86	6.92	497,260
18 Jan 23	6.96000 -0.39	7.61	6.93	7.61	672,833
17 Jan 23	7.35000 -0.77	7.89	7.19	7.66	1,363,780
13 Jan 23	8.12000 +0.75	8.31	7.28	7.28	1,530,299
12 Jan 23	7.37000 +0.29	7.46	6.92	7.00	1,244,265
11 Jan 23	7.08000 +0.73	7.24	6.60	6.70	1,916,786
10 Jan 23	6.35000 +0.08	6.42	6.13	6.31	383,174
09 Jan 23	6.27000 +0.14	6.57	6.21	6.40	1,007,128
06 Jan 23	6.13000 -0.25	6.40	5.95	6.27	850,427
05 Jan 23	6.38000 -0.20	6.67	6.26	6.40	1,176,314
04 Jan 23	6.58000 +0.94	6.79	5.97	6.12	1,995,676
03 Jan 23	5.64000 +0.34	5.89	5.51	5.60	1,168,601
30 Dec 22	5.30000 +0.16	5.39	4.87	4.89	2,093,406
29 Dec 22	5.14000 +0.33	5.20	4.82	4.90	467,298
28 Dec 22	4.81000 -0.48	5.20	4.81	5.13	430,209
27 Dec 22	5.29000 +0.28	5.35	5.04	5.06	513,518
23 Dec 22	5.01000 -0.21	5.28	5.01	5.22	295,845
22 Dec 22	5.22000 -0.24	5.44	5.15	5.39	581,263
21 Dec 22	5.46000 +0.49	5.49	4.87	4.95	848,211
20 Dec 22	4.97000 +0.04	5.03	4.72	4.80	487,939
19 Dec 22	4.93000 -0.22	5.13	4.86	5.13	514,592
16 Dec 22	5.15000 -0.09	5.44	5.15	5.27	783,583
15 Dec 22	5.24000 -0.26	5.60	5.20	5.45	967,859
14 Dec 22	5.50000 +0.24	5.52	5.06	5.31	1,081,708
13 Dec 22	5.26000 +0.24	5.59	5.15	5.24	981,965
12 Dec 22	5.02000 -0.78	5.58	4.85	5.55	1,896,834
09 Dec 22	5.80000 +0.62	6.06	4.95	5.08	2,702,081
08 Dec 22	5.18000 +0.61	5.25	4.70	4.79	1,395,551
07 Dec 22	4.57000 -0.10	4.58	4.35	4.51	824,647
06 Dec 22	4.67000 -0.11	4.88	4.54	4.82	996,767
05 Dec 22	4.78000 -0.30	5.27	4.68	5.17	1,678,021
02 Dec 22	5.08000 +0.74	5.14	4.30	4.30	2,292,478
01 Dec 22	4.34000 +0.00	4.45	4.20	4.30	564,543
30 Nov 22	4.34000 +0.32	4.56	4.00	4.00	2,803,251
29 Nov 22	4.02000 -0.15	4.54	3.91	4.54	1,297,529
28 Nov 22	4.17000 +0.14	4.38	4.00	4.00	1,032,562
25 Nov 22	4.03000 -0.08	4.06	3.91	4.01	300,642
23 Nov 22	4.11000 +0.08	4.18	4.01	4.06	553,161
22 Nov 22	4.03000 -0.06	4.06	3.91	3.93	475,423
21 Nov 22	4.09000 -0.13	4.14	3.93	4.12	846,931
18 Nov 22	4.22000 -0.38	4.64	4.07	4.53	1,311,138
17 Nov 22	4.60000 +0.42	4.82	4.00	4.00	1,845,993
16 Nov 22	4.18000 -0.22	4.41	4.14	4.37	677,433
15 Nov 22	4.40000 +0.46	4.49	4.15	4.16	2,259,449
14 Nov 22	3.94000 -0.01	4.11	3.60	4.02	2,249,636
11 Nov 22	3.95000 +0.21	4.03	3.88	3.94	1,650,839
10 Nov 22	3.74000 +0.31	3.85	3.66	3.70	1,087,126
09 Nov 22	3.43000 -0.68	4.03	3.41	3.96	1,507,841
08 Nov 22	4.11000 -0.11	4.26	4.01	4.21	490,400
07 Nov 22	4.22000 -0.96	4.40	4.18	4.26	580,307
14 Oct 22	5.18000 -0.18	5.49	5.18	5.39	242,136
13 Oct 22	5.36000 +0.00	5.42	5.01	5.09	509,012
12 Oct 22	5.36000 +0.10	5.38	5.01	5.19	346,917
11 Oct 22	5.26000 -0.28	5.60	5.18	5.45	686,361
10 Oct 22	5.54000 -0.37	5.86	5.44	5.77	398,497
07 Oct 22	5.91000 -0.35	6.12	5.85	6.12	165,562
06 Oct 22	6.26000 -0.23	6.52	6.20	6.45	186,902
05 Oct 22	6.49000 +0.03	6.53	6.31	6.50	186,698
04 Oct 22	6.46000 +0.43	6.51	6.16	6.27	451,252
03 Oct 22	6.03000 -0.25	6.30	6.01	6.30	295,312
30 Sep 22	6.28000 +0.42	6.29	5.70	5.72	778,267
29 Sep 22	5.86000 -0.51	6.14	5.74	6.14	332,231
28 Sep 22	6.37000 +0.09	6.47	5.98	6.33	550,541
27 Sep 22	6.28000 +0.03	6.51	6.19	6.31	360,282
26 Sep 22	6.25000 -0.08	6.59	6.23	6.41	212,906
23 Sep 22	6.33000 -0.24	6.48	6.20	6.36	248,986
22 Sep 22	6.57000 -0.08	6.79	6.55	6.64	264,787
21 Sep 22	6.65000 -0.37	6.98	6.65	6.97	234,646
20 Sep 22	7.02000 +0.03	7.25	6.96	6.99	581,525
19 Sep 22	6.99000 +0.15	6.99	6.74	6.80	261,198
16 Sep 22	6.84000 -0.44	7.37	6.83	7.37	394,997
15 Sep 22	7.28000 -0.10	7.50	7.24	7.31	221,397
14 Sep 22	7.38000 -0.20	7.58	7.24	7.53	225,797
13 Sep 22	7.58000 -0.32	7.81	7.51	7.61	338,481
12 Sep 22	7.90000 +0.21	7.93	7.71	7.74	199,725
09 Sep 22	7.69000 +0.27	7.78	7.43	7.65	415,316
08 Sep 22	7.42000 -0.47	7.70	7.24	7.62	797,448
07 Sep 22	7.89000 +0.16	7.91	7.43	7.71	431,269
06 Sep 22	7.73000 -0.53	8.20	7.72	8.13	557,850
02 Sep 22	8.26000 -0.21	8.45	8.22	8.32	313,387
01 Sep 22	8.47000 -0.03	8.64	8.26	8.36	505,288
31 Aug 22	8.50000 +0.43	8.69	8.30	8.39	535,169
30 Aug 22	8.07000 -0.38	8.70	7.94	8.46	727,259
29 Aug 22	8.45000 -0.08	9.03	8.42	8.50	680,023
26 Aug 22	8.53000 +0.08	9.25	8.49	8.99	868,466
25 Aug 22	8.45000 +0.61	8.70	7.95	8.00	939,585
24 Aug 22	7.84000 +0.05	8.09	7.51	7.66	394,566
23 Aug 22	7.79000 -0.64	8.41	7.57	8.23	576,526
22 Aug 22	8.43000 -0.02	8.54	8.20	8.34	452,585
19 Aug 22	8.45000 -0.08	8.48	8.25	8.40	301,103
18 Aug 22	8.53000 +0.00	8.57	8.18	8.57	277,799
17 Aug 22	8.53000 -0.31	8.85	8.47	8.80	179,149
16 Aug 22	8.84000 -0.12	9.00	8.69	8.81	330,148
15 Aug 22	8.96000 -0.17	9.12	8.90	9.01	319,670
12 Aug 22	9.13000 -0.01	9.26	8.87	8.93	174,831
11 Aug 22	9.14000 +0.47	9.44	8.59	8.79	287,397
10 Aug 22	8.67000 -0.05	8.70	8.34	8.63	307,348
09 Aug 22	8.72000 -0.43	9.20	8.70	9.08	168,594
08 Aug 22	9.15000 +0.10	9.31	9.05	9.05	255,862
05 Aug 22	9.05000 -0.13	9.08	8.86	8.92	291,617
04 Aug 22	9.18000 +0.20	9.42	9.02	9.13	177,451
03 Aug 22	8.98000 +0.22	9.17	8.65	8.77	254,826
02 Aug 22	8.76000 +0.28	8.84	8.29	8.29	250,889
01 Aug 22	8.48000 -0.22	8.67	8.36	8.48	194,435
29 Jul 22	8.70000 -0.87	9.07	8.57	9.01	455,867
28 Jul 22	9.57000 -0.61	10.00	9.18	9.96	382,661
27 Jul 22	10.18000 +0.23	10.21	9.62	10.06	277,833
26 Jul 22	9.95000 -0.06	10.25	9.91	10.18	205,464
25 Jul 22	10.01000 +0.06	10.01	9.75	9.96	266,097
22 Jul 22	9.95000 -0.31	10.37	9.92	10.30	278,860
21 Jul 22	10.26000 +0.51	10.28	9.75	9.79	435,373
20 Jul 22	9.75000 -0.26	10.15	9.72	9.88	292,048
19 Jul 22	10.01000 +0.26	10.13	9.74	9.92	177,637
18 Jul 22	9.75000 +0.30	10.07	9.66	9.81	310,291
15 Jul 22	9.45000 -0.16	9.52	9.07	9.46	265,061
14 Jul 22	9.61000 -0.42	10.02	9.54	10.02	348,713
13 Jul 22	10.03000 +0.09	10.13	9.64	9.65	285,702
12 Jul 22	9.94000 +0.26	10.11	9.59	9.67	398,607
11 Jul 22	9.68000 -0.83	10.07	9.64	10.00	281,242
08 Jul 22	10.51000 -0.24	10.81	10.40	10.62	245,399
07 Jul 22	10.75000 +0.47	10.93	10.50	10.50	392,358
06 Jul 22	10.28000 -0.90	11.10	10.23	10.97	385,936
05 Jul 22	11.18000 -0.15	11.23	10.88	11.04	317,010
01 Jul 22	11.33000 +0.39	11.40	10.88	10.93	459,907
30 Jun 22	10.94000 -0.16	11.04	10.56	10.81	1,351,031
29 Jun 22	11.10000 +0.10	11.21	10.70	10.86	850,022
28 Jun 22	11.00000 -0.09	11.31	10.91	11.14	731,552
27 Jun 22	11.09000 -0.15	11.45	10.92	11.40	775,789
24 Jun 22	11.24000 +0.16	11.45	11.02	11.33	776,915
23 Jun 22	11.08000 +0.72	11.24	10.56	10.65	626,391
22 Jun 22	10.36000 -0.21	10.64	10.06	10.24	455,814
21 Jun 22	10.57000 +0.24	10.88	10.47	10.48	577,308
17 Jun 22	10.33000 +0.49	10.62	10.14	10.44	759,901
16 Jun 22	9.84000 -0.35	9.95	9.50	9.71	524,678
15 Jun 22	10.19000 +0.26	10.51	9.88	10.13	708,526
14 Jun 22	9.93000 +0.40	10.28	9.57	9.83	783,786
13 Jun 22	9.53000 -0.76	9.92	9.35	9.77	596,791
10 Jun 22	10.29000 -0.10	10.73	10.17	10.32	3,491,168
09 Jun 22	10.39000 -1.28	11.16	10.26	11.10	1,416,578
08 Jun 22	11.67000 +1.19	12.09	10.60	10.70	2,233,523
07 Jun 22	10.48000 +0.13	10.65	10.10	10.13	1,311,479
06 Jun 22	10.35000 +0.72	10.62	9.98	10.18	1,372,516
03 Jun 22	9.63000 +0.02	9.82	9.48	9.55	1,061,749
02 Jun 22	9.61000 +0.64	9.70	8.92	8.92	1,044,328
01 Jun 22	8.97000 -0.05	9.50	8.87	9.05	854,007
31 May 22	9.02000 -0.25	9.66	9.02	9.63	1,496,663
27 May 22	9.27000 -0.63	9.78	9.03	9.65	1,408,430
26 May 22	9.90000 +2.01	10.09	8.03	8.03	2,111,598
25 May 22	7.89000 +0.32	7.95	7.56	7.60	829,110
24 May 22	7.57000 -0.71	8.16	7.53	8.02	774,806
23 May 22	8.28000 -0.29	8.84	8.06	8.70	832,632
20 May 22	8.57000 -0.07	9.02	8.43	8.80	736,137
19 May 22	8.64000 +0.53	8.98	8.02	8.02	948,825
18 May 22	8.11000 -0.13	8.54	7.90	7.99	611,626
17 May 22	8.24000 +0.42	8.97	8.02	8.18	1,059,754
16 May 22	7.82000 +0.18	8.28	7.58	7.67	1,461,517
13 May 22	7.64000 +0.84	7.77	7.08	7.12	1,102,139
12 May 22	6.80000 +0.24	7.02	6.15	6.63	4,367,318
11 May 22	6.56000 -0.35	7.22	6.54	7.13	830,078
10 May 22	6.91000 +0.23	7.02	6.57	6.86	668,811
09 May 22	6.68000 -0.74	7.30	6.59	7.10	808,760
06 May 22	7.42000 -0.37	7.75	7.35	7.59	1,080,584
05 May 22	7.79000 -0.69	8.39	7.67	8.21	601,529
04 May 22	8.48000 +0.21	8.51	7.80	8.00	562,459
03 May 22	8.27000 +0.19	8.34	7.85	7.88	586,164
02 May 22	8.08000 +0.44	8.15	7.48	7.51	760,413
29 Apr 22	7.64000 +0.57	8.34	7.61	7.85	863,758
28 Apr 22	7.07000 -0.13	7.30	6.71	7.30	509,413
27 Apr 22	7.20000 +0.52	7.31	6.71	6.90	1,163,677
26 Apr 22	6.68000 -0.35	7.09	6.66	7.09	486,001
25 Apr 22	7.03000 +0.07	7.16	6.72	6.72	1,006,899
22 Apr 22	6.96000 +0.03	7.40	6.94	7.01	1,241,128
21 Apr 22	6.93000 -0.25	7.30	6.85	7.16	1,466,490
20 Apr 22	7.18000 -0.55	7.70	7.16	7.70	521,875
19 Apr 22	7.73000 +0.19	7.77	7.17	7.34	1,410,710
18 Apr 22	7.54000 -0.43	7.80	7.38	7.80	1,250,891
14 Apr 22	7.97000 -0.31	8.34	7.90	8.22	1,286,989
13 Apr 22	8.28000 +0.15	8.48	8.06	8.19	1,122,656
12 Apr 22	8.13000 +0.00	8.40	7.90	8.33	1,391,739
11 Apr 22	8.13000 -0.18	8.50	7.93	8.27	1,314,660
08 Apr 22	8.31000 -0.08	8.49	8.22	8.34	1,323,752
07 Apr 22	8.39000 -0.60	8.92	8.21	8.83	1,472,325
06 Apr 22	8.99000 -0.18	9.14	8.72	9.14	1,410,000
05 Apr 22	9.17000 -0.78	9.93	9.10	9.93	961,169
04 Apr 22	9.95000 +0.94	10.44	9.15	9.39	2,612,369
01 Apr 22	9.01000 +0.43	9.44	8.72	9.25	2,826,306
31 Mar 22	8.58000 -0.37	9.14	8.16	8.94	4,032,848
30 Mar 22	8.95000 -0.21	9.29	8.82	9.00	2,318,361
29 Mar 22	9.16000 +0.78	9.70	8.61	8.61	3,868,075
28 Mar 22	8.38000 +0.26	8.51	8.02	8.19	2,810,407
25 Mar 22	8.12000 +0.00	8.22	7.88	8.00	1,674,196
24 Mar 22	8.12000 +0.04	8.28	7.75	8.03	2,811,201
23 Mar 22	8.08000 +0.12	8.73	7.70	7.89	2,425,103
22 Mar 22	7.96000 +1.05	8.55	7.58	7.58	3,356,790
21 Mar 22	6.91000 -0.36	7.20	6.84	7.05	1,277,324
18 Mar 22	7.27000 +0.46	7.47	6.87	7.01	2,228,978
17 Mar 22	6.81000 -0.73	7.34	6.66	7.32	1,348,101
16 Mar 22	7.54000 +1.57	7.67	6.91	7.30	4,476,118
15 Mar 22	5.97000 +0.29	6.03	5.43	5.52	3,660,417
14 Mar 22	5.67500 -0.81	5.95	5.41	5.95	3,007,932
11 Mar 22	6.49000 -1.10	7.78	6.49	7.78	1,741,711
10 Mar 22	7.59000 -1.43	9.00	7.45	8.79	1,781,504
09 Mar 22	9.02000 +0.59	9.06	8.46	8.64	1,002,007
08 Mar 22	8.43000 -0.15	8.72	8.21	8.67	902,903
07 Mar 22	8.58000 -0.70	9.03	8.51	8.97	814,318
04 Mar 22	9.28000 -1.08	10.32	9.21	10.15	1,176,833
03 Mar 22	10.36000 -0.57	11.12	10.27	10.96	620,617
02 Mar 22	10.93000 +0.16	11.09	10.55	10.86	848,448
01 Mar 22	10.77000 +0.24	11.10	10.41	10.52	1,022,473
28 Feb 22	10.53000 -0.49	10.79	10.27	10.60	1,754,953
25 Feb 22	11.02000 -0.19	11.49	10.49	11.21	800,160
24 Feb 22	11.21000 +0.15	11.24	9.89	10.20	1,051,940
23 Feb 22	11.06000 +0.17	11.53	10.87	10.99	1,447,121
22 Feb 22	10.89000 -1.60	12.20	10.88	11.90	1,156,699
18 Feb 22	12.49000 -0.33	12.64	12.02	12.50	965,666
17 Feb 22	12.82000 -0.18	13.45	12.72	12.86	967,107
16 Feb 22	13.00000 -0.40	13.45	12.96	13.37	975,539
15 Feb 22	13.40000 +0.98	13.51	12.69	12.79	870,156
14 Feb 22	12.42000 -0.04	12.68	12.22	12.31	273,453
11 Feb 22	12.46000 -0.26	13.10	12.38	12.84	314,848
10 Feb 22	12.72000 -0.43	13.36	12.65	12.76	757,624
09 Feb 22	13.15000 +0.68	13.31	12.61	12.76	377,418
08 Feb 22	12.47000 +0.44	12.64	11.89	11.97	275,033
07 Feb 22	12.03000 -0.47	12.68	11.97	12.29	305,365
04 Feb 22	12.50000 +0.34	12.65	11.90	12.10	455,553
03 Feb 22	12.16000 -0.38	12.60	12.03	12.24	601,592
02 Feb 22	12.54000 -0.81	13.44	12.42	13.25	861,770
01 Feb 22	13.35000 +0.09	13.58	12.96	13.35	1,196,756
31 Jan 22	13.26000 +1.62	13.30	11.90	11.90	959,477
28 Jan 22	11.64000 +0.11	11.66	10.93	11.62	698,806
27 Jan 22	11.53000 -0.70	12.31	11.40	12.16	802,113
26 Jan 22	12.23000 -0.74	13.19	12.18	13.18	879,425
25 Jan 22	12.97000 +0.04	13.15	12.47	12.61	727,645
24 Jan 22	12.93000 -0.33	13.20	12.30	12.90	1,026,806
21 Jan 22	13.26000 -0.15	13.72	12.97	13.41	1,904,201
20 Jan 22	13.41000 +0.39	14.27	13.36	13.53	1,604,022
19 Jan 22	13.02000 -0.24	13.69	13.00	13.43	470,606
18 Jan 22	13.26000 -0.23	13.66	12.94	13.03	559,881
14 Jan 22	13.49000 +0.29	13.71	13.20	13.20	562,553
13 Jan 22	13.20000 -1.03	14.09	13.16	13.91	904,071
12 Jan 22	14.23000 +0.01	14.75	14.08	14.62	793,393
11 Jan 22	14.22000 +0.28	14.57	13.92	13.99	1,074,527
10 Jan 22	13.94000 -0.09	14.38	13.60	14.34	894,963
07 Jan 22	14.03000 +0.51	14.52	13.73	13.74	1,991,491
06 Jan 22	13.52000 +0.53	13.86	12.97	13.12	608,357
05 Jan 22	12.99000 -0.22	13.68	12.86	13.01	725,159
04 Jan 22	13.21000 -0.61	13.68	13.00	13.68	910,311
03 Jan 22	13.82000 -0.08	14.13	13.26	13.89	834,746
31 Dec 21	13.90000 +0.05	14.24	13.52	13.71	830,314
30 Dec 21	13.85000 +1.40	14.21	12.30	12.40	2,607,839
29 Dec 21	12.45000 -0.95	13.22	12.37	13.22	1,326,116
28 Dec 21	13.40000 -0.18	13.86	13.23	13.70	922,852
27 Dec 21	13.58000 -0.45	14.22	13.55	13.88	799,167
23 Dec 21	14.03000 +0.36	14.37	13.34	13.63	1,016,927
22 Dec 21	13.67000 -0.17	13.88	13.06	13.49	1,448,939
21 Dec 21	13.84000 +0.90	14.14	13.23	13.26	1,007,272
20 Dec 21	12.94000 -0.73	13.29	12.62	13.12	997,918
17 Dec 21	13.67000 +0.32	13.72	12.66	13.35	752,420
16 Dec 21	13.35000 -0.43	14.32	13.25	13.80	829,819
15 Dec 21	13.78000 -0.36	13.98	13.04	13.71	975,895
14 Dec 21	14.14000 -0.04	14.40	13.61	13.80	743,144
13 Dec 21	14.18000 -0.28	14.59	14.00	14.16	1,941,963
10 Dec 21	14.46000 +0.21	14.88	14.18	14.38	990,666
09 Dec 21	14.25000 -0.31	14.95	14.21	14.46	813,105
08 Dec 21	14.56000 -0.17	14.85	13.65	14.34	1,395,680
07 Dec 21	14.73000 +0.77	14.82	14.35	14.48	2,470,562
06 Dec 21	13.96000 +1.08	14.21	12.72	12.80	1,577,541
03 Dec 21	12.88000 -1.18	13.57	12.54	13.57	1,895,955
02 Dec 21	14.06000 -0.49	14.32	13.47	14.12	1,760,155
01 Dec 21	14.55000 +0.76	14.92	13.90	14.04	2,496,837
30 Nov 21	13.79000 -1.05	13.88	12.61	13.28	11,253,300
29 Nov 21	14.84000 -0.31	15.40	14.41	15.33	2,811,216
26 Nov 21	15.15000 -0.65	15.21	14.36	15.10	1,428,272
24 Nov 21	15.80000 +0.02	15.87	15.35	15.56	1,344,339
23 Nov 21	15.78000 -0.30	16.33	15.51	16.33	1,407,279
22 Nov 21	16.08000 -0.76	16.80	15.61	16.75	1,847,960
19 Nov 21	16.84000 -0.25	17.37	16.63	16.97	839,887
18 Nov 21	17.09000 -0.63	17.49	16.52	16.84	1,204,807
17 Nov 21	17.72000 -1.00	18.83	17.45	18.83	1,111,963
16 Nov 21	18.72000 +0.53	18.78	18.18	18.37	1,650,832
15 Nov 21	18.19000 -0.23	18.79	17.90	18.79	1,549,730
12 Nov 21	18.42000 +0.38	18.58	17.73	17.74	1,526,893
11 Nov 21	18.04000 +1.09	18.31	17.44	17.62	1,507,325
10 Nov 21	16.95000 +0.22	17.95	16.62	16.98	1,425,344
09 Nov 21	16.73000 -0.30	17.34	16.70	17.10	775,685
08 Nov 21	17.03000 +0.21	17.50	16.88	17.02	478,198
05 Nov 21	16.82000 -0.35	17.33	16.55	17.16	792,324
04 Nov 21	17.17000 -0.34	17.93	16.93	17.72	823,506
03 Nov 21	17.51000 -0.02	17.91	17.20	17.62	1,579,506
02 Nov 21	17.53000 -0.93	18.14	17.37	17.91	1,278,436
01 Nov 21	18.46000 +1.16	18.52	17.33	17.33	937,566
29 Oct 21	17.30000 -0.48	17.73	17.02	17.59	631,249
28 Oct 21	17.78000 +0.18	18.00	17.21	17.48	869,613
27 Oct 21	17.60000 -0.29	17.95	17.42	17.57	978,549
26 Oct 21	17.89000 -1.27	19.23	17.58	19.20	1,409,498
25 Oct 21	19.16000 -0.22	19.74	18.80	19.74	647,638
22 Oct 21	19.38000 -0.15	20.28	19.31	19.73	691,168
21 Oct 21	19.53000 -1.03	20.43	19.51	20.24	919,771
20 Oct 21	20.56000 +0.85	20.73	19.51	19.90	1,291,347
19 Oct 21	19.71000 +0.82	19.78	19.02	19.25	945,653
18 Oct 21	18.89000 -0.42	19.74	18.81	19.26	929,577
15 Oct 21	19.31000 +0.50	19.55	18.74	19.01	924,780
14 Oct 21	18.81000 -1.03	20.00	18.66	19.81	1,321,339
13 Oct 21	19.84000 +0.85	20.23	18.86	19.00	1,023,848
12 Oct 21	18.99000 +0.01	19.79	18.70	18.96	836,421
11 Oct 21	18.98000 -0.37	20.26	18.98	19.75	1,343,994
08 Oct 21	19.35000 +0.47	19.40	18.40	18.89	750,637
07 Oct 21	18.88000 +1.74	19.34	17.79	17.94	1,810,951
06 Oct 21	17.14000 +0.06	17.39	16.66	16.76	882,191
05 Oct 21	17.08000 +0.48	17.18	16.35	16.60	813,840
04 Oct 21	16.60000 -0.51	16.93	16.25	16.81	1,026,351
01 Oct 21	17.11000 -0.42	17.61	16.67	17.49	1,061,244
30 Sep 21	17.53000 +0.25	17.88	17.30	17.54	515,369
29 Sep 21	17.28000 -0.42	17.96	17.25	17.52	889,386
28 Sep 21	17.70000 -0.29	18.47	17.43	18.19	812,115
27 Sep 21	17.99000 +0.31	18.26	17.44	17.64	932,837
24 Sep 21	17.68000 -1.69	18.99	17.60	18.81	1,534,390
23 Sep 21	19.37000 -0.19	19.77	18.78	19.72	817,336
22 Sep 21	19.56000 +0.72	19.97	19.10	19.15	603,935
21 Sep 21	18.84000 +0.04	19.60	18.68	18.81	1,294,172
20 Sep 21	18.80000 -1.47	19.37	18.38	19.37	1,140,096
17 Sep 21	20.27000 +0.06	20.58	19.83	20.39	1,287,803
16 Sep 21	20.21000 -0.25	20.31	19.55	20.02	629,287
15 Sep 21	20.46000 -0.27	20.60	19.75	20.33	823,077
14 Sep 21	20.73000 -1.01	21.67	20.52	21.67	494,243
13 Sep 21	21.74000 -0.31	22.39	20.90	21.93	766,413
10 Sep 21	22.05000 -0.53	23.78	22.02	23.52	475,232
09 Sep 21	22.58000 -0.38	23.01	21.85	23.01	728,324
08 Sep 21	22.96000 -0.75	23.50	22.05	23.50	889,783
07 Sep 21	23.71000 -0.68	25.05	23.61	24.50	881,427
03 Sep 21	24.39000 +0.12	24.53	23.70	24.03	599,442
02 Sep 21	24.27000 +0.07	24.77	23.66	24.27	680,233
01 Sep 21	24.20000 +0.12	24.77	23.78	24.01	1,226,650
31 Aug 21	24.08000 +2.12	24.08	22.31	22.68	2,104,163
30 Aug 21	21.96000 -0.82	22.64	21.59	22.50	1,208,484
27 Aug 21	22.78000 -0.67	23.23	22.23	23.23	660,815
26 Aug 21	23.45000 +0.65	23.58	22.50	22.57	885,322
25 Aug 21	22.80000 +0.35	23.51	21.55	22.24	1,215,097
24 Aug 21	22.45000 +1.68	22.81	21.20	21.30	2,089,225
23 Aug 21	20.77000 +2.12	20.82	19.00	19.10	2,054,239
20 Aug 21	18.65000 -0.50	19.62	18.40	19.07	1,833,257
19 Aug 21	19.15000 -1.99	19.95	18.87	19.38	2,112,934
18 Aug 21	21.14000 +0.09	21.81	20.35	21.20	920,456
17 Aug 21	21.05000 +0.18	21.87	20.02	20.28	1,025,640
16 Aug 21	20.87000 -1.20	22.05	20.82	21.93	1,040,029
13 Aug 21	22.07000 -0.54	22.89	22.04	22.61	532,011
12 Aug 21	22.61000 -0.83	23.36	22.20	23.21	876,085
11 Aug 21	23.44000 -0.46	24.06	23.14	24.06	431,615
10 Aug 21	23.90000 -0.35	25.66	23.58	24.58	520,045
09 Aug 21	24.25000 +0.37	24.65	23.40	24.01	1,048,349
06 Aug 21	23.88000 -0.42	24.44	23.49	24.32	465,219
05 Aug 21	24.30000 -0.09	24.56	23.85	24.21	564,079
04 Aug 21	24.39000 -0.59	25.71	24.34	24.95	481,894
03 Aug 21	24.98000 -0.48	25.51	24.51	24.79	656,212
02 Aug 21	25.46000 +0.74	25.85	24.49	24.94	1,125,585
30 Jul 21	24.72000 -0.94	25.73	24.56	24.90	991,535
29 Jul 21	25.66000 +0.26	27.18	25.63	26.64	1,447,811
28 Jul 21	25.40000 +1.28	26.26	24.50	24.97	1,556,359
27 Jul 21	24.12000 +0.08	25.30	23.25	23.48	2,360,181
26 Jul 21	24.04000 -2.48	25.26	23.65	25.02	2,795,617
23 Jul 21	26.52000 -5.35	30.30	26.03	30.00	3,441,482
22 Jul 21	31.87000 -0.08	32.45	31.43	32.25	301,538
21 Jul 21	31.95000 +0.75	32.33	31.28	31.28	292,981
20 Jul 21	31.20000 +0.14	31.53	30.40	30.92	376,150
19 Jul 21	31.06000 -1.39	31.92	30.00	31.68	804,844
16 Jul 21	32.45000 -1.13	33.53	32.21	33.46	369,755
15 Jul 21	33.58000 +0.15	34.09	33.13	33.44	238,818
14 Jul 21	33.43000 -0.08	34.29	33.06	33.80	342,629
13 Jul 21	33.51000 +1.52	33.69	31.80	32.00	472,883
12 Jul 21	31.99000 -1.00	33.24	31.88	33.06	425,593
09 Jul 21	32.99000 +1.22	33.54	32.13	32.14	1,431,114
08 Jul 21	31.77000 -0.86	32.00	30.60	31.86	1,215,435
07 Jul 21	32.63000 -1.71	34.75	32.59	34.75	624,830
06 Jul 21	34.34000 -0.16	35.05	33.63	33.89	788,681
02 Jul 21	34.50000 -1.03	35.77	33.99	35.35	438,390
01 Jul 21	35.53000 +0.09	36.49	35.43	35.81	359,339
30 Jun 21	35.44000 -1.74	37.17	35.40	36.98	616,285
29 Jun 21	37.18000 +0.32	37.25	35.69	36.75	421,515
28 Jun 21	36.86000 +0.62	37.34	36.50	36.63	348,878
25 Jun 21	36.24000 -0.02	36.99	35.78	36.60	331,581
24 Jun 21	36.26000 +1.68	36.42	34.83	35.05	445,338
23 Jun 21	34.58000 +0.98	34.95	33.50	34.01	812,154
22 Jun 21	33.60000 -0.91	34.89	33.45	34.54	897,533
21 Jun 21	34.51000 -0.90	35.29	34.26	35.24	643,981
18 Jun 21	35.41000 -0.78	36.38	35.40	36.19	426,836
17 Jun 21	36.19000 +0.09	36.50	35.71	36.19	292,412
16 Jun 21	36.10000 -0.05	36.44	35.39	36.00	241,589
15 Jun 21	36.15000 -1.13	37.40	35.91	37.40	400,260
14 Jun 21	37.28000 +0.23	37.54	36.63	37.21	373,333
11 Jun 21	37.05000 +1.46	37.12	35.43	35.51	641,544
10 Jun 21	35.59000 -0.29	36.66	35.32	36.47	263,195
09 Jun 21	35.88000 +0.03	38.15	35.74	36.61	1,006,961
08 Jun 21	35.85000 +1.90	35.89	33.39	34.38	806,494
07 Jun 21	33.95000 -0.58	34.50	33.41	34.16	543,642
04 Jun 21	34.53000 -1.35	36.34	34.38	36.04	677,686
03 Jun 21	35.88000 -0.76	36.63	35.18	36.08	497,825
02 Jun 21	36.64000 -0.54	37.05	35.91	36.82	554,247
01 Jun 21	37.18000 +2.49	37.58	35.35	35.44	1,127,594
28 May 21	34.69000 -0.84	36.06	34.38	35.51	754,020
27 May 21	35.53000 -0.40	36.48	35.10	36.07	1,843,622
26 May 21	35.93000 +0.13	36.48	35.44	36.29	557,174
25 May 21	35.80000 +0.38	36.70	35.51	35.51	910,357
24 May 21	35.42000 -0.64	36.35	35.39	36.31	510,252
21 May 21	36.06000 -0.44	36.87	35.29	36.43	894,639
20 May 21	36.50000 +1.12	37.46	35.38	35.39	1,310,782
19 May 21	35.38000 +0.91	35.80	33.16	33.49	747,255
18 May 21	34.47000 +2.40	36.19	33.00	33.42	1,091,666
17 May 21	32.07000 -0.19	32.50	31.62	32.18	499,975
14 May 21	32.26000 +1.46	32.85	31.25	31.25	793,122
13 May 21	30.80000 -1.01	32.33	30.07	31.81	711,094
12 May 21	31.81000 -0.49	32.47	31.29	31.87	538,508
11 May 21	32.30000 +0.78	32.57	30.30	31.10	578,216
10 May 21	31.52000 -1.40	33.16	31.30	33.16	488,173
07 May 21	32.92000 -0.02	33.50	32.51	33.45	406,655
06 May 21	32.94000 +0.44	33.29	31.90	32.78	656,109
05 May 21	32.50000 -0.71	33.69	32.40	33.50	417,098
04 May 21	33.21000 -0.86	34.19	32.91	33.89	454,964
03 May 21	34.07000 -0.64	34.81	33.80	34.60	399,919
30 Apr 21	34.71000 -0.77	35.37	34.64	35.02	324,642
29 Apr 21	35.48000 -0.88	36.36	35.21	36.36	285,448
28 Apr 21	36.36000 -0.06	36.72	36.02	36.36	470,491
27 Apr 21	36.42000 -0.56	37.26	36.25	37.23	346,844
26 Apr 21	36.98000 -0.03	37.58	36.59	37.32	253,896
23 Apr 21	37.01000 +0.95	37.21	36.35	36.35	288,923
22 Apr 21	36.06000 +0.37	37.07	35.51	35.56	454,709
21 Apr 21	35.69000 +0.85	35.74	34.38	34.38	296,332
20 Apr 21	34.84000 -1.03	35.78	34.26	35.68	1,421,637
19 Apr 21	35.87000 +0.37	36.05	35.35	35.60	1,011,047
16 Apr 21	35.50000 +1.17	35.55	34.16	34.67	925,908
15 Apr 21	34.33000 -1.10	35.96	33.93	35.96	868,694
14 Apr 21	35.43000 +0.49	36.49	35.05	35.17	636,141
13 Apr 21	34.94000 +0.47	35.09	34.44	35.02	598,658
12 Apr 21	34.47000 -0.68	35.50	34.22	35.49	697,052
09 Apr 21	35.15000 -1.38	36.17	34.71	36.17	1,135,154
08 Apr 21	36.53000 -0.36	37.50	36.19	37.24	337,522
07 Apr 21	36.89000 -1.00	37.72	36.17	37.45	620,224
06 Apr 21	37.89000 +1.14	38.85	36.14	36.54	752,194
05 Apr 21	36.75000 -1.21	38.47	36.35	38.47	530,359
01 Apr 21	37.96000 -0.18	39.21	37.70	38.71	850,903
31 Mar 21	38.14000 +1.13	38.52	37.00	37.25	1,004,555
30 Mar 21	37.01000 +2.48	37.27	34.56	34.56	988,293
29 Mar 21	34.53000 -0.60	36.11	33.83	35.15	894,904
26 Mar 21	35.13000 +0.93	36.19	33.76	35.00	1,758,989
25 Mar 21	34.20000 -2.30	36.24	33.81	34.86	3,598,392
24 Mar 21	36.50000 -3.25	40.00	35.87	40.00	2,332,243
23 Mar 21	39.75000 -3.61	41.67	39.26	41.09	1,743,306
22 Mar 21	43.36000 -0.86	43.99	42.04	43.25	602,983
19 Mar 21	44.22000 +0.09	44.99	43.04	43.12	467,180
18 Mar 21	44.13000 -1.69	45.69	44.03	45.02	298,303
17 Mar 21	45.82000 +0.33	46.17	44.20	44.70	343,555
16 Mar 21	45.49000 -0.04	46.51	45.00	46.00	582,118
15 Mar 21	45.53000 -0.18	46.41	43.89	44.77	654,607
12 Mar 21	45.71000 +0.50	46.00	42.89	44.10	726,489
11 Mar 21	45.21000 +2.45	45.65	43.80	43.80	467,143
10 Mar 21	42.76000 -0.42	44.10	42.36	44.01	460,910
09 Mar 21	43.18000 +1.92	43.80	41.87	41.87	511,010
08 Mar 21	41.26000 -3.41	43.93	40.79	43.16	897,896
05 Mar 21	44.67000 +0.74	45.22	40.90	44.25	1,324,119
04 Mar 21	43.93000 -1.99	47.43	42.92	45.00	1,632,790
03 Mar 21	45.92000 -1.51	48.80	45.64	47.80	863,642
02 Mar 21	47.43000 -0.78	49.30	46.81	48.88	653,483
01 Mar 21	48.21000 +2.28	48.80	46.63	46.73	481,537
26 Feb 21	45.93000 -1.40	48.49	45.10	46.80	1,054,881
25 Feb 21	47.33000 +0.38	49.83	46.56	47.33	1,460,984
24 Feb 21	46.95000 -1.96	48.67	46.50	47.59	825,784
23 Feb 21	48.91000 +0.45	49.53	43.92	47.56	1,124,365
22 Feb 21	48.46000 -3.98	51.70	48.45	50.83	1,177,567
19 Feb 21	52.44000 +1.79	54.46	52.16	52.83	982,654
18 Feb 21	50.65000 -1.26	51.39	48.01	50.00	905,558
17 Feb 21	51.91000 -1.21	53.00	50.67	53.00	959,617
16 Feb 21	53.12000 -0.92	55.96	52.50	55.65	1,154,396
12 Feb 21	54.04000 -0.42	55.56	53.36	53.61	641,415
11 Feb 21	54.46000 -0.52	56.48	53.41	55.72	1,096,292
10 Feb 21	54.98000 +3.76	57.00	51.09	52.60	2,212,858
09 Feb 21	51.22000 +1.08	53.70	50.26	50.34	1,256,537
08 Feb 21	50.14000 +1.99	50.33	47.20	48.52	1,147,693
05 Feb 21	48.15000 +1.66	48.52	45.07	46.34	1,099,385
04 Feb 21	46.49000 +4.07	48.33	43.00	43.28	2,161,719
03 Feb 21	42.42000 +3.31	43.71	40.52	41.18	1,984,306
02 Feb 21	39.11000 -1.94	42.20	37.69	41.47	2,256,177
01 Feb 21	41.05000 +0.06	42.57	40.99	41.85	841,996
29 Jan 21	40.99000 -1.04	42.77	40.85	41.70	1,289,160
28 Jan 21	42.03000 -1.00	43.84	41.61	42.26	1,311,878
27 Jan 21	43.03000 -4.97	45.95	42.50	45.23	4,399,422
26 Jan 21	48.00000 +12.45	48.14	36.65	36.68	7,022,727
25 Jan 21	35.55000 +0.75	36.62	35.19	35.43	946,512
22 Jan 21	34.80000 -0.17	35.15	34.25	34.81	725,867
21 Jan 21	34.97000 -0.56	35.69	34.25	35.50	1,444,732
20 Jan 21	35.53000 +0.85	36.00	34.86	35.77	1,396,879
19 Jan 21	34.68000 -0.96	36.00	34.14	35.71	2,262,656
15 Jan 21	35.64000 +0.27	36.48	35.30	35.74	990,156
14 Jan 21	35.37000 -0.81	36.98	35.17	36.64	1,584,001
13 Jan 21	36.18000 +0.35	36.65	35.33	35.97	754,032
12 Jan 21	35.83000 +0.39	36.41	35.30	35.64	1,153,071
11 Jan 21	35.44000 -0.97	36.33	35.36	36.00	1,074,847
08 Jan 21	36.41000 +1.23	36.93	35.42	35.68	1,123,741
07 Jan 21	35.18000 +0.26	35.56	33.98	35.14	939,034
06 Jan 21	34.92000 -0.70	35.89	34.85	35.33	860,687
05 Jan 21	35.62000 +1.30	35.73	34.35	34.45	880,701
04 Jan 21	34.32000 -0.03	35.46	33.90	35.22	921,316
31 Dec 20	34.35000 +0.67	34.42	33.14	33.41	1,748,293
30 Dec 20	33.68000 +1.08	33.74	32.75	33.24	968,633
29 Dec 20	32.60000 +1.37	32.69	31.75	31.95	1,062,433
28 Dec 20	31.23000 -0.78	32.47	30.91	31.93	1,860,735
24 Dec 20	32.01000 -2.54	33.81	31.40	33.51	2,160,562
23 Dec 20	34.55000 +0.38	34.85	34.26	34.29	887,917
22 Dec 20	34.17000 -0.96	35.76	33.95	35.67	969,490
21 Dec 20	35.13000 -0.69	36.00	35.04	35.56	943,303
18 Dec 20	35.82000 -0.62	36.40	35.59	36.40	1,052,324
17 Dec 20	36.44000 +1.23	36.45	35.22	35.29	1,337,136
16 Dec 20	35.21000 +0.65	35.49	34.15	35.10	778,952
15 Dec 20	34.56000 -1.07	36.00	34.06	35.94	1,645,514
14 Dec 20	35.63000 +0.08	36.42	35.39	35.78	1,117,042
11 Dec 20	35.55000 -0.32	36.50	35.50	35.87	724,719
10 Dec 20	35.87000 -0.65	36.68	35.16	36.16	1,105,256
09 Dec 20	36.52000 -0.89	38.00	35.83	37.43	759,260
08 Dec 20	37.41000 +0.46	37.41	35.76	36.89	1,079,925
07 Dec 20	36.95000 -1.39	38.40	36.80	38.30	1,057,444
04 Dec 20	38.34000 -0.59	39.51	37.69	39.40	593,740
03 Dec 20	38.93000 -0.21	40.24	38.56	39.65	967,458
02 Dec 20	39.14000 +0.30	39.55	38.40	38.84	1,388,726
01 Dec 20	38.84000 +1.68	39.80	38.31	39.05	1,676,703
30 Nov 20	37.16000 -1.81	38.75	36.81	38.63	1,248,554
27 Nov 20	38.97000 +0.92	41.00	38.62	39.03	870,324
25 Nov 20	38.05000 +0.58	38.55	36.75	37.74	1,155,124
24 Nov 20	37.47000 -1.17	39.30	37.27	39.01	1,954,955
23 Nov 20	38.64000 -3.28	42.15	37.70	40.50	2,878,588
20 Nov 20	41.92000 +1.14	42.42	40.17	40.95	930,399
19 Nov 20	40.78000 +1.27	41.07	39.56	39.69	384,947
18 Nov 20	39.51000 -0.91	40.80	39.45	40.80	394,647
17 Nov 20	40.42000 +0.73	40.75	39.30	39.69	583,870
16 Nov 20	39.69000 -1.92	41.81	39.29	41.65	780,153
13 Nov 20	41.61000 +0.80	42.33	40.77	41.38	639,264
12 Nov 20	40.81000 +1.45	42.22	40.00	41.23	1,314,934
11 Nov 20	39.36000 +1.12	39.80	37.85	38.69	488,733
10 Nov 20	38.24000 -2.40	40.02	37.48	40.02	803,954
09 Nov 20	40.64000 -1.74	43.40	40.38	43.20	1,705,210
06 Nov 20	42.38000 +2.40	42.55	40.00	40.00	1,148,008
05 Nov 20	39.98000 +2.07	40.09	38.31	38.82	1,072,494
04 Nov 20	37.91000 +1.42	38.74	37.46	37.46	707,598
03 Nov 20	36.49000 -1.60	37.89	36.00	37.89	861,713
02 Nov 20	38.09000 +1.50	38.41	36.58	37.04	703,654
30 Oct 20	36.59000 -0.94	37.42	36.00	37.10	544,803
29 Oct 20	37.53000 +0.93	37.70	36.28	36.60	467,406
28 Oct 20	36.60000 -1.30	37.87	36.00	37.30	701,367
27 Oct 20	37.90000 +0.52	38.05	36.47	37.11	431,046
26 Oct 20	37.38000 -0.85	39.00	36.62	39.00	944,925
23 Oct 20	38.23000 +0.53	38.53	37.11	37.29	721,969
22 Oct 20	37.70000 +0.16	38.40	37.10	37.51	662,358
21 Oct 20	37.54000 +1.01	38.16	36.71	36.74	780,642
20 Oct 20	36.53000 +1.97	37.43	34.81	35.08	1,388,794
19 Oct 20	34.56000 +0.99	34.94	33.78	34.19	1,132,993
16 Oct 20	33.57000 -0.83	34.33	33.43	34.10	711,362
15 Oct 20	34.40000 -0.54	34.59	33.78	34.06	643,151
14 Oct 20	34.94000 -0.90	35.88	34.39	35.88	845,152
13 Oct 20	35.84000 +0.31	36.30	35.08	35.64	1,216,999
12 Oct 20	35.53000 +1.75	35.82	34.00	34.43	1,791,787
09 Oct 20	33.78000 +1.06	34.50	32.43	32.72	773,619
08 Oct 20	32.72000 +0.57	32.99	31.93	32.40	1,513,542
07 Oct 20	32.15000 -0.33	32.94	32.05	32.78	1,117,617
06 Oct 20	32.48000 -0.44	32.90	31.91	32.52	825,080
05 Oct 20	32.92000 +0.32	33.21	32.30	33.21	556,069
02 Oct 20	32.60000 -1.05	33.38	32.56	32.87	611,561
01 Oct 20	33.65000 +1.16	33.97	32.65	32.89	1,130,806
30 Sep 20	32.49000 +0.62	32.59	31.76	31.87	1,644,017
29 Sep 20	31.87000 -2.11	32.89	31.64	32.70	3,785,776
28 Sep 20	33.98000 +1.25	34.07	32.55	32.96	1,284,043
25 Sep 20	32.73000 -0.07	32.99	32.51	32.75	901,449
24 Sep 20	32.80000 -1.27	33.42	32.37	33.22	1,327,731
23 Sep 20	34.07000 +1.24	34.21	32.44	33.22	3,462,404
22 Sep 20	32.83000 -1.19	34.49	32.08	34.49	3,393,454
21 Sep 20	34.02000 -0.64	34.12	32.86	33.90	1,333,359
18 Sep 20	34.66000 -0.09	35.20	33.77	35.06	947,532
17 Sep 20	34.75000 -1.73	36.50	34.41	36.00	1,208,443
16 Sep 20	36.48000 -0.55	37.60	36.25	36.91	911,489
15 Sep 20	37.03000 -0.66	38.24	36.62	37.97	971,058
14 Sep 20	37.69000 +0.89	37.80	37.21	37.23	593,412
11 Sep 20	36.80000 -0.08	37.83	36.22	37.27	1,021,710
10 Sep 20	36.88000 -0.99	38.69	36.83	38.34	787,784
09 Sep 20	37.87000 +0.41	39.76	37.56	39.00	704,612
08 Sep 20	37.46000 -1.24	39.17	37.26	37.58	911,022
04 Sep 20	38.70000 -0.29	39.52	36.80	38.64	837,843
03 Sep 20	38.99000 -2.91	41.69	38.11	41.50	788,176
02 Sep 20	41.90000 -1.60	44.58	40.73	44.58	1,953,989
01 Sep 20	43.50000 +2.06	43.63	41.44	41.45	1,252,419
31 Aug 20	41.44000 +0.28	42.74	40.52	40.52	749,174
28 Aug 20	41.16000 -0.52	42.50	40.51	42.11	830,128
27 Aug 20	41.68000 -0.50	43.11	41.30	42.62	729,058
26 Aug 20	42.18000 -1.04	43.42	41.76	43.12	520,297
25 Aug 20	43.22000 +2.23	44.08	41.51	42.22	1,075,461
24 Aug 20	40.99000 +2.10	40.99	38.88	39.90	1,330,975
21 Aug 20	38.89000 -3.10	39.92	37.66	37.87	2,167,333
20 Aug 20	41.99000 -1.97	44.10	41.07	43.98	1,511,270
19 Aug 20	43.96000 +0.63	44.69	42.57	43.08	731,298
18 Aug 20	43.33000 +1.11	43.80	42.60	42.78	496,834
17 Aug 20	42.22000 +1.99	42.58	40.38	40.50	664,870
14 Aug 20	40.23000 -0.07	40.58	39.65	40.15	337,550
13 Aug 20	40.30000 -1.47	41.91	40.27	41.62	396,841
12 Aug 20	41.77000 +1.26	42.11	40.19	40.46	434,398
11 Aug 20	40.51000 -0.99	42.29	40.42	42.09	435,871
10 Aug 20	41.50000 -0.08	42.64	40.96	41.96	524,261
07 Aug 20	41.58000 -0.40	41.89	40.30	40.41	701,352
06 Aug 20	41.98000 -1.47	43.33	41.37	43.11	592,352
05 Aug 20	43.45000 +0.43	44.00	42.62	43.00	440,792
04 Aug 20	43.02000 +0.22	43.31	42.44	43.31	615,416
03 Aug 20	42.80000 +0.74	43.28	42.30	42.63	506,075
31 Jul 20	42.06000 +1.54	42.09	40.74	41.24	761,804
30 Jul 20	40.52000 +0.09	40.88	39.80	39.98	416,343
29 Jul 20	40.43000 +0.91	41.16	39.98	39.98	485,873
28 Jul 20	39.52000 +0.56	40.24	38.50	38.50	626,849
27 Jul 20	38.96000 +1.15	39.22	37.91	38.20	459,464
24 Jul 20	37.81000 -0.26	38.65	36.31	36.93	978,296
23 Jul 20	38.07000 -2.47	40.62	38.00	40.39	713,685
22 Jul 20	40.54000 -0.80	40.75	39.32	40.70	879,045
21 Jul 20	41.34000 +0.41	42.36	40.77	41.40	929,981
20 Jul 20	40.93000 +1.80	41.07	39.46	39.61	1,530,644
17 Jul 20	39.13000 -0.67	40.38	38.92	39.98	1,718,000
16 Jul 20	39.80000 -0.86	40.40	38.70	39.73	767,700
15 Jul 20	40.66000 -0.62	41.60	39.73	41.41	1,491,500
14 Jul 20	41.28000 -1.35	42.49	40.01	42.37	1,792,900
13 Jul 20	42.63000 -1.94	46.22	42.45	45.94	924,600
10 Jul 20	44.57000 -1.42	45.36	44.12	45.28	813,300
09 Jul 20	45.99000 -0.15	47.51	45.24	47.49	1,530,200
08 Jul 20	46.14000 +2.37	46.54	44.29	44.53	1,286,900
07 Jul 20	43.77000 +0.17	44.70	42.32	43.33	845,200
06 Jul 20	43.60000 +1.44	45.00	42.56	44.77	1,548,700
02 Jul 20	42.16000 +3.39	43.27	39.24	39.40	1,772,000
01 Jul 20	38.77000 +0.32	39.65	38.47	38.50	625,300
30 Jun 20	38.45000 -0.02	39.38	38.20	38.77	605,000
29 Jun 20	38.47000 -0.89	39.19	37.73	39.11	700,500
26 Jun 20	39.36000 -1.00	40.48	39.06	40.36	778,558
25 Jun 20	40.36000 +0.51	40.43	38.97	39.59	668,062
24 Jun 20	39.85000 -0.19	40.98	39.14	39.84	1,103,912
23 Jun 20	40.04000 +2.24	40.70	38.63	38.84	1,669,277
22 Jun 20	37.80000 -2.72	40.38	37.19	39.87	2,431,576
19 Jun 20	40.52000 +2.53	40.93	38.65	39.31	2,705,548
18 Jun 20	37.99000 -0.01	39.55	37.55	38.00	2,013,229
17 Jun 20	38.00000 +3.93	39.47	34.33	34.42	3,326,482
16 Jun 20	34.07000 +0.21	35.20	33.59	34.77	724,856
15 Jun 20	33.86000 +0.44	34.25	32.49	32.59	433,688
12 Jun 20	33.42000 +1.39	33.87	32.67	32.83	813,860
11 Jun 20	32.03000 -1.86	32.60	31.57	32.38	966,027
10 Jun 20	33.89000 +1.74	34.64	32.39	32.84	1,217,669
09 Jun 20	32.15000 -2.10	33.90	32.03	33.90	1,266,333
08 Jun 20	34.25000 -0.30	35.09	34.08	35.00	1,213,579
05 Jun 20	34.55000 +1.32	34.76	33.83	34.23	1,900,765
04 Jun 20	33.23000 -0.92	34.31	32.43	34.20	1,767,708
03 Jun 20	34.15000 +1.66	34.37	33.01	33.29	2,538,178
02 Jun 20	32.49000 +3.14	34.55	31.18	31.19	7,548,138
01 Jun 20	29.35000 +2.86	29.67	26.71	27.31	2,524,906
29 May 20	26.49000 +0.28	26.64	25.69	26.10	2,051,440
28 May 20	26.21000 -1.09	27.24	26.04	27.22	921,116
27 May 20	27.30000 -0.26	28.27	27.19	27.90	812,578
26 May 20	27.56000 +1.50	28.13	26.80	26.82	1,696,729
22 May 20	26.06000 -2.55	28.59	25.74	28.42	3,344,823
21 May 20	28.61000 -0.63	28.73	27.90	28.20	1,123,064
20 May 20	29.24000 -0.66	31.23	28.78	30.43	1,857,073
19 May 20	29.90000 +2.42	30.48	27.64	27.89	1,901,895
18 May 20	27.48000 +0.95	27.76	27.21	27.67	867,121
15 May 20	26.53000 -0.60	27.44	26.35	26.85	598,583
14 May 20	27.13000 -0.17	27.25	25.93	27.00	1,039,087
13 May 20	27.30000 -1.27	29.08	27.07	28.56	651,271
12 May 20	28.57000 -0.83	29.70	28.53	29.38	600,796
11 May 20	29.40000 -0.33	30.31	29.14	30.01	705,918
08 May 20	29.73000 +0.70	30.26	29.33	29.44	444,291
07 May 20	29.03000 +0.13	29.53	28.57	29.21	536,074
06 May 20	28.90000 +0.28	29.97	28.72	29.00	707,339
05 May 20	28.62000 +0.07	30.24	28.60	29.00	983,904
04 May 20	28.55000 -0.11	29.64	28.36	28.56	817,934
01 May 20	28.66000 -3.18	30.92	28.61	30.77	841,181
30 Apr 20	31.84000 -0.81	33.72	31.47	32.37	883,274
29 Apr 20	32.65000 +1.00	32.82	31.28	32.05	712,245
28 Apr 20	31.65000 -0.35	32.15	31.21	32.15	530,971
27 Apr 20	32.00000 +1.82	32.35	30.59	30.60	947,899
24 Apr 20	30.18000 +0.58	30.28	29.51	29.88	485,618
23 Apr 20	29.60000 -0.90	31.02	29.52	30.88	594,162
22 Apr 20	30.50000 +1.40	30.92	29.59	29.80	770,275
21 Apr 20	29.10000 -0.76	29.99	28.80	29.62	521,655
20 Apr 20	29.86000 -1.07	31.20	29.84	30.80	744,902
17 Apr 20	30.93000 -1.06	32.71	30.60	32.00	860,208
16 Apr 20	31.99000 +1.55	32.48	30.57	31.00	1,174,054
15 Apr 20	30.44000 +0.11	30.65	29.54	29.99	508,513
14 Apr 20	30.33000 +0.35	31.24	30.00	30.00	765,611
13 Apr 20	29.98000 +0.02	30.16	29.52	29.88	615,745
09 Apr 20	29.96000 +0.62	30.27	29.11	29.64	963,739
08 Apr 20	29.34000 +0.43	29.66	28.72	28.91	605,958
07 Apr 20	28.91000 +0.04	30.73	28.59	29.74	1,574,586
06 Apr 20	28.87000 +2.83	29.14	26.58	26.75	1,209,495
03 Apr 20	26.04000 -0.44	27.31	25.38	26.70	697,861
02 Apr 20	26.48000 -1.33	28.06	26.22	27.52	891,561
01 Apr 20	27.81000 -0.13	28.41	27.05	27.12	855,434
31 Mar 20	27.94000 +1.45	28.00	26.00	26.00	904,532
30 Mar 20	26.49000 -0.53	27.38	25.71	27.10	1,015,911
27 Mar 20	27.02000 -2.08	28.30	26.96	28.30	732,542
26 Mar 20	29.10000 +1.31	29.34	27.10	27.13	1,134,826
25 Mar 20	27.79000 +1.79	28.04	26.14	26.25	1,363,769
24 Mar 20	26.00000 +1.35	26.00	24.90	25.13	997,859
23 Mar 20	24.65000 -0.32	24.99	23.10	24.72	1,194,687
20 Mar 20	24.97000 -0.45	26.87	24.75	26.87	1,236,171
19 Mar 20	25.42000 -0.99	27.49	24.03	26.16	1,698,412
18 Mar 20	26.41000 +0.13	28.02	23.70	23.98	3,096,260
17 Mar 20	26.28000 +3.32	26.57	22.19	23.56	2,859,200
16 Mar 20	22.96000 -5.52	27.80	22.89	24.35	2,418,783
13 Mar 20	28.48000 +0.38	29.75	27.11	28.25	1,655,312
12 Mar 20	28.10000 -1.99	29.75	27.32	28.46	1,722,356
11 Mar 20	30.09000 -0.69	30.64	29.81	30.17	1,206,504
10 Mar 20	30.78000 +0.55	31.47	30.33	31.01	1,241,904
09 Mar 20	30.23000 -2.27	31.17	29.52	30.49	1,149,263
06 Mar 20	32.50000 -0.11	32.56	31.83	32.25	1,600,801
05 Mar 20	32.61000 +1.06	32.66	31.10	31.34	1,551,753
04 Mar 20	31.55000 +0.39	31.79	30.77	31.58	1,092,031
03 Mar 20	31.16000 -0.39	32.44	30.50	31.79	1,106,009
02 Mar 20	31.55000 -0.17	31.98	30.90	31.59	1,113,558
28 Feb 20	31.72000 +0.23	31.79	30.30	30.35	1,333,432
27 Feb 20	31.49000 -0.78	31.79	30.17	31.20	1,009,488
26 Feb 20	32.27000 +1.02	32.59	31.26	31.27	814,189
25 Feb 20	31.25000 -0.26	31.94	30.52	31.85	1,219,547
24 Feb 20	31.51000 -1.67	32.24	31.07	31.56	927,041
21 Feb 20	33.18000 +0.60	33.22	31.79	32.61	709,018
20 Feb 20	32.58000 -0.35	33.40	32.05	32.94	791,094
19 Feb 20	32.93000 +0.54	33.22	32.39	33.02	649,241
18 Feb 20	32.39000 -0.49	33.59	32.38	32.80	980,141
14 Feb 20	32.88000 -0.18	33.28	32.50	33.28	447,422
13 Feb 20	33.06000 -0.24	33.71	32.02	32.73	764,403
12 Feb 20	33.30000 +1.22	33.70	32.25	32.25	902,422
11 Feb 20	32.08000 +0.92	32.79	31.47	31.59	1,312,825
10 Feb 20	31.16000 -0.48	31.96	30.81	31.50	959,270
07 Feb 20	31.64000 -1.65	32.80	31.15	32.80	1,143,112
06 Feb 20	33.29000 +0.23	33.84	32.58	33.45	527,542
05 Feb 20	33.06000 +0.39	33.39	32.48	33.39	805,840
04 Feb 20	32.67000 +1.00	33.13	32.27	32.27	2,128,241
03 Feb 20	31.67000 +1.56	32.04	29.92	30.05	992,527
31 Jan 20	30.11000 -1.04	31.05	29.70	31.01	1,216,582
30 Jan 20	31.15000 -0.30	31.42	30.50	30.94	798,759
29 Jan 20	31.45000 -0.16	32.00	31.36	31.91	643,301
28 Jan 20	31.61000 -0.56	32.78	31.07	32.54	1,410,628
27 Jan 20	32.17000 -0.23	32.66	29.50	29.57	1,654,391
24 Jan 20	32.40000 -1.46	34.00	31.55	33.91	2,313,925
23 Jan 20	33.86000 -1.03	34.96	33.42	34.96	1,321,732
22 Jan 20	34.89000 -0.85	36.28	34.82	36.25	1,393,602
21 Jan 20	35.74000 +0.18	36.02	34.28	34.84	915,486
17 Jan 20	35.56000 -0.53	36.56	35.51	36.47	644,423
16 Jan 20	36.09000 +0.11	36.69	35.70	36.50	822,634
15 Jan 20	35.98000 +0.76	36.70	35.28	35.43	1,286,373
14 Jan 20	35.22000 -1.67	36.84	34.87	36.80	1,536,591
13 Jan 20	36.89000 +1.04	37.17	36.25	36.48	1,568,955
10 Jan 20	35.85000 +0.62	36.58	35.44	35.49	1,578,200
09 Jan 20	35.23000 +0.74	35.53	34.59	34.90	1,249,652
08 Jan 20	34.49000 +0.42	34.65	33.59	33.97	1,195,998
07 Jan 20	34.07000 +0.27	34.94	33.80	33.90	887,506
06 Jan 20	33.80000 -1.01	34.75	33.53	34.54	1,280,593
03 Jan 20	34.81000 -0.93	35.82	34.44	34.51	1,164,245
02 Jan 20	35.74000 +2.62	35.74	33.77	33.99	1,659,563
31 Dec 19	33.12000 -0.20	33.89	33.08	33.50	723,386
30 Dec 19	33.32000 -0.01	34.05	33.12	33.17	978,473
27 Dec 19	33.33000 -0.44	34.02	32.97	33.97	760,456
26 Dec 19	33.77000 +0.41	34.04	33.34	33.36	871,024
24 Dec 19	33.36000 +0.74	33.80	32.35	32.60	730,197
23 Dec 19	32.62000 -1.08	34.37	32.35	33.52	1,836,817
20 Dec 19	33.70000 -0.66	34.60	33.70	34.22	1,690,851
19 Dec 19	34.36000 +0.58	34.80	33.30	33.30	1,031,196
18 Dec 19	33.78000 -0.24	34.38	33.33	33.97	1,432,011
17 Dec 19	34.02000 +0.26	34.05	33.21	33.64	1,415,141
16 Dec 19	33.76000 -1.23	34.44	33.18	33.84	3,130,024
13 Dec 19	34.99000 -0.25	35.47	34.40	35.26	1,592,632
12 Dec 19	35.24000 +0.13	35.53	34.49	35.06	1,770,069
11 Dec 19	35.11000 -0.29	35.73	34.88	35.18	1,493,213
10 Dec 19	35.40000 +1.12	35.46	34.00	34.02	1,127,535
09 Dec 19	34.28000 -1.01	35.14	33.80	34.92	1,746,312
06 Dec 19	35.29000 -0.03	35.64	34.96	35.55	761,200
05 Dec 19	35.32000 +0.59	35.96	34.81	34.81	956,640
04 Dec 19	34.73000 -0.29	35.69	34.72	35.69	1,162,443
03 Dec 19	35.02000 -0.63	35.55	34.35	34.40	1,443,815
02 Dec 19	35.65000 -2.32	37.59	35.20	37.58	2,092,058
29 Nov 19	37.97000 +1.09	38.04	35.80	36.15	1,388,685
27 Nov 19	36.88000 +1.01	37.29	35.85	35.98	1,481,887
26 Nov 19	35.87000 -0.40	36.34	35.12	36.07	2,258,284
25 Nov 19	36.27000 +0.33	37.37	35.94	36.50	2,281,219
22 Nov 19	35.94000 +0.04	36.78	33.10	35.93	5,758,262
21 Nov 19	35.90000 -7.60	39.32	35.00	37.67	8,038,577
20 Nov 19	43.50000 -0.27	44.19	42.54	43.37	1,354,366
19 Nov 19	43.77000 +0.25	44.42	42.73	43.87	1,190,657
18 Nov 19	43.52000 -1.10	44.55	43.38	44.47	833,817
15 Nov 19	44.62000 +1.21	45.11	43.75	43.75	920,808
14 Nov 19	43.41000 -0.16	43.55	42.59	43.32	546,140
13 Nov 19	43.57000 -0.93	44.48	43.23	44.16	614,895
12 Nov 19	44.50000 +1.02	45.30	43.88	44.19	1,300,102
11 Nov 19	43.48000 +1.00	43.48	40.93	41.95	985,335
08 Nov 19	42.48000 +0.03	43.60	41.86	42.38	871,523
07 Nov 19	42.45000 +0.45	43.75	42.16	43.30	1,115,842
06 Nov 19	42.00000 -0.45	42.22	40.16	42.00	1,422,323
05 Nov 19	42.45000 -2.12	44.87	42.31	44.83	1,203,869
04 Nov 19	44.57000 +0.88	45.33	44.26	44.76	781,917
01 Nov 19	43.69000 +0.17	45.00	43.61	44.44	656,622
31 Oct 19	43.52000 -0.39	44.14	42.96	43.28	461,698
30 Oct 19	43.91000 +0.02	44.08	42.96	43.77	687,608
29 Oct 19	43.89000 -0.70	44.37	43.10	44.37	845,350
28 Oct 19	44.59000 +1.07	45.05	43.79	44.03	874,850
25 Oct 19	43.52000 +2.09	43.67	41.36	41.77	1,659,073
24 Oct 19	41.43000 +0.17	41.95	40.82	41.49	628,447
23 Oct 19	41.26000 +0.17	41.39	40.50	40.66	597,525
22 Oct 19	41.09000 -0.56	42.17	40.70	41.80	781,151
21 Oct 19	41.65000 +0.65	43.15	41.55	41.88	1,096,232
18 Oct 19	41.00000 -1.07	42.03	40.95	41.74	1,360,225
17 Oct 19	42.07000 -2.52	45.14	41.98	45.14	1,583,361
16 Oct 19	44.59000 -0.91	45.80	44.24	45.72	730,862
15 Oct 19	45.50000 +0.82	46.10	44.72	44.72	1,102,634
14 Oct 19	44.68000 -0.34	45.59	44.29	44.96	693,756
11 Oct 19	45.02000 +1.45	45.88	44.55	45.26	1,459,349
10 Oct 19	43.57000 +1.49	43.88	41.90	42.30	787,827
09 Oct 19	42.08000 +1.38	42.71	40.80	42.00	1,283,660
08 Oct 19	40.70000 -3.21	43.48	40.56	42.44	1,711,444
07 Oct 19	43.91000 -0.06	44.35	43.14	43.72	613,972
04 Oct 19	43.97000 +0.17	44.39	43.19	43.97	486,902
03 Oct 19	43.80000 +1.77	44.32	41.36	42.02	1,431,836
02 Oct 19	42.03000 -0.71	42.53	41.35	41.79	921,166
01 Oct 19	42.74000 +0.04	43.17	41.84	42.92	858,014
30 Sep 19	42.70000 +0.22	43.69	42.20	43.68	840,085
27 Sep 19	42.48000 -1.35	45.10	40.97	44.38	2,219,830
26 Sep 19	43.83000 +0.08	44.63	43.26	44.00	722,023
25 Sep 19	43.75000 +1.68	43.98	42.60	42.75	1,302,154
24 Sep 19	42.07000 -3.18	45.93	41.40	45.60	2,033,410
23 Sep 19	45.25000 -1.59	46.49	44.67	46.00	790,764
20 Sep 19	46.84000 -1.03	48.51	46.50	47.95	809,615
19 Sep 19	47.87000 -0.07	50.33	47.66	48.00	1,480,514
18 Sep 19	47.94000 +0.19	48.30	46.89	48.30	663,835
17 Sep 19	47.75000 -0.69	48.21	47.34	48.21	932,352
16 Sep 19	48.44000 +0.61	48.53	46.34	47.08	908,438
13 Sep 19	47.83000 +0.80	48.20	47.16	47.49	876,543
12 Sep 19	47.03000 +0.33	47.75	45.97	47.50	872,491
11 Sep 19	46.70000 +0.82	46.90	46.05	46.08	1,155,169
10 Sep 19	45.88000 -2.22	47.54	45.40	47.49	1,414,131
09 Sep 19	48.10000 -0.47	49.87	47.66	48.85	1,237,438
06 Sep 19	48.57000 +1.38	49.64	47.01	47.10	2,197,839
05 Sep 19	47.19000 +1.48	47.38	46.64	46.72	1,770,011
04 Sep 19	45.71000 +1.07	46.24	45.36	45.82	1,245,283
03 Sep 19	44.64000 -1.12	45.43	44.28	45.00	2,295,451
30 Aug 19	45.76000 +0.72	46.33	45.21	45.49	1,309,510
29 Aug 19	45.04000 +2.26	45.18	43.77	43.83	1,424,054
28 Aug 19	42.78000 +0.62	43.59	41.40	41.71	1,133,767
27 Aug 19	42.16000 +1.16	43.50	41.40	41.65	1,824,849
26 Aug 19	41.00000 +0.60	41.49	40.12	41.40	1,801,284
23 Aug 19	40.40000 -1.86	42.18	39.93	41.40	2,980,459
22 Aug 19	42.26000 -1.51	45.60	41.37	44.00	3,669,245
21 Aug 19	43.77000 -6.31	47.50	43.10	47.16	7,819,350
20 Aug 19	50.08000 +0.68	50.63	48.80	49.40	2,251,794
19 Aug 19	49.40000 +2.57	50.15	48.18	48.71	2,013,220
16 Aug 19	46.83000 +1.50	47.88	45.50	45.88	1,370,538
15 Aug 19	45.33000 +0.55	46.49	44.50	46.23	676,979
14 Aug 19	44.78000 -2.25	46.25	44.50	46.00	1,182,002
13 Aug 19	47.03000 +3.02	48.14	44.00	44.00	2,132,599
12 Aug 19	44.01000 +0.09	45.15	42.75	43.17	840,682
09 Aug 19	43.92000 +0.36	44.24	42.91	42.95	884,738
08 Aug 19	43.56000 +1.63	43.89	42.55	42.74	1,013,724
07 Aug 19	41.93000 -0.60	42.95	40.83	42.40	993,054
06 Aug 19	42.53000 +0.86	43.91	42.41	43.09	1,183,140
05 Aug 19	41.67000 -3.69	42.54	40.26	42.08	2,427,756
02 Aug 19	45.36000 -0.70	45.85	43.75	44.78	1,074,670
01 Aug 19	46.06000 -3.55	50.29	44.25	50.00	1,994,125
31 Jul 19	49.61000 +0.33	49.89	48.10	49.28	981,620
30 Jul 19	49.28000 +0.60	49.74	47.65	47.82	821,364
29 Jul 19	48.68000 -1.23	50.25	47.28	50.09	1,193,632
26 Jul 19	49.91000 +0.30	50.79	49.71	49.91	1,095,266
25 Jul 19	49.61000 -4.12	53.96	49.30	53.90	2,066,758
24 Jul 19	53.73000 +1.14	54.15	52.16	52.16	1,009,301
23 Jul 19	52.59000 +1.04	52.92	51.79	51.79	971,560
22 Jul 19	51.55000 +0.29	52.10	50.90	51.03	842,728
19 Jul 19	51.26000 +1.24	52.35	50.85	50.85	1,180,820
18 Jul 19	50.02000 +0.02	50.33	48.17	49.39	2,108,219
17 Jul 19	50.00000 -3.19	53.47	49.76	53.18	2,192,592
16 Jul 19	53.19000 -0.35	56.47	52.60	53.75	2,967,995
15 Jul 19	53.54000 +0.52	54.40	53.02	53.62	1,187,763
12 Jul 19	53.02000 +0.09	53.47	52.41	53.35	640,391
11 Jul 19	52.93000 -0.13	54.37	52.80	53.06	965,455
10 Jul 19	53.06000 -0.43	54.39	52.80	54.39	816,996
09 Jul 19	53.49000 +0.59	53.84	52.16	52.17	1,545,165
08 Jul 19	52.90000 -1.34	54.14	52.22	54.14	1,337,143
05 Jul 19	54.24000 -0.46	54.70	52.35	54.70	1,041,795
03 Jul 19	54.70000 -0.22	55.08	53.57	55.00	657,857
02 Jul 19	54.92000 +1.32	54.97	52.37	53.50	2,084,951
01 Jul 19	53.60000 +3.74	54.60	51.36	52.45	3,133,873
28 Jun 19	49.86000 +0.31	50.18	47.50	49.54	1,150,536
27 Jun 19	49.55000 +1.36	49.97	48.43	48.77	1,007,210
26 Jun 19	48.19000 +1.30	48.74	47.50	47.55	1,274,169
25 Jun 19	46.89000 -1.75	48.27	45.55	48.22	1,892,851
24 Jun 19	48.64000 -0.77	50.00	47.86	49.57	1,398,596
21 Jun 19	49.41000 -1.22	50.50	48.95	50.50	1,962,272
20 Jun 19	50.63000 +1.72	52.04	50.00	50.10	2,863,413
19 Jun 19	48.91000 +1.69	49.00	47.06	47.48	1,590,286
18 Jun 19	47.22000 +2.56	47.50	44.92	45.18	1,742,658
17 Jun 19	44.66000 +0.07	46.00	44.23	45.00	846,523
14 Jun 19	44.59000 -0.42	45.58	44.05	44.39	2,015,458
13 Jun 19	45.01000 +1.42	45.09	43.26	43.64	1,451,112
12 Jun 19	43.59000 +0.50	43.78	41.85	41.90	991,915
11 Jun 19	43.09000 +0.58	43.90	42.60	43.85	946,474
10 Jun 19	42.51000 +0.47	44.24	42.29	42.98	1,117,859
07 Jun 19	42.04000 +2.06	42.75	40.04	40.06	956,732
06 Jun 19	39.98000 -0.02	40.29	39.39	39.78	555,122
05 Jun 19	40.00000 -0.50	41.36	38.55	41.25	2,337,761
04 Jun 19	40.50000 +2.79	40.55	37.65	38.26	1,568,204
03 Jun 19	37.71000 -1.52	39.57	37.31	39.22	1,336,630
31 May 19	39.23000 -0.26	40.25	37.95	38.54	1,334,024
30 May 19	39.49000 +0.66	40.36	38.95	38.95	1,409,653
29 May 19	38.83000 +0.90	39.45	36.00	37.25	2,841,777
28 May 19	37.93000 +1.30	38.37	37.04	37.09	2,255,007
24 May 19	36.63000 +0.02	38.33	36.54	37.42	1,046,072
23 May 19	36.61000 -1.67	37.45	35.70	37.25	2,324,180
22 May 19	38.28000 -0.22	38.96	38.01	38.02	1,192,128
21 May 19	38.50000 +0.91	38.72	37.59	38.19	851,838
20 May 19	37.59000 -2.05	38.59	36.89	38.59	2,566,247
17 May 19	39.64000 -1.99	40.68	39.21	40.36	1,658,698
16 May 19	41.63000 -0.06	42.69	41.42	41.73	1,204,556
15 May 19	41.69000 +0.50	42.05	40.83	40.91	1,544,730
14 May 19	41.19000 +2.02	41.39	39.50	40.00	1,507,933
13 May 19	39.17000 -3.18	39.80	38.00	39.03	2,565,205
10 May 19	42.35000 -0.44	42.99	40.26	42.84	1,832,430
09 May 19	42.79000 -0.36	43.38	40.15	41.50	1,926,442
08 May 19	43.15000 -0.30	44.70	43.00	43.00	1,192,462
07 May 19	43.45000 -2.68	45.77	42.15	45.77	2,593,902
06 May 19	46.13000 -2.82	46.66	44.47	45.14	2,539,958
03 May 19	48.95000 +1.32	49.10	47.82	48.10	1,143,679
02 May 19	47.63000 -0.28	48.32	46.60	47.71	1,122,322
01 May 19	47.91000 -0.59	48.84	47.55	48.74	1,073,518
30 Apr 19	48.50000 +0.97	48.75	46.85	47.34	1,866,682
29 Apr 19	47.53000 +2.27	47.79	45.46	45.68	1,970,001
26 Apr 19	45.26000 +0.67	45.60	44.33	44.50	1,774,976
25 Apr 19	44.59000 +0.09	45.10	43.03	44.74	3,648,746
24 Apr 19	44.50000 -0.11	45.17	44.25	45.00	3,304,436
23 Apr 19	44.61000 +1.13	45.28	43.47	43.59	3,395,834
22 Apr 19	43.48000 +1.71	43.59	41.01	41.32	2,345,957
18 Apr 19	41.77000 +0.11	43.08	41.30	41.60	2,752,010
17 Apr 19	41.66000 +0.70	41.95	41.20	41.35	2,715,635
16 Apr 19	40.96000 +0.56	41.28	39.52	40.54	2,173,056
15 Apr 19	40.40000 -1.35	41.50	39.63	41.37	1,972,782
12 Apr 19	41.75000 -0.11	42.85	40.79	42.34	2,143,183
11 Apr 19	41.86000 -1.01	42.92	41.21	42.50	1,419,929
10 Apr 19	42.87000 +0.01	43.15	42.24	42.74	1,461,863
09 Apr 19	42.86000 +0.38	42.96	41.83	42.21	1,613,317
08 Apr 19	42.48000 -0.37	43.25	42.08	42.69	1,480,545
05 Apr 19	42.85000 +1.80	42.92	40.35	40.65	3,481,304
04 Apr 19	41.05000 -3.20	42.93	40.72	42.70	2,886,826
03 Apr 19	44.25000 +2.25	44.49	42.40	42.68	2,269,164
02 Apr 19	42.00000 +0.00	42.41	41.58	41.93	694,075
01 Apr 19	42.00000 +0.46	43.48	41.34	42.69	2,171,184
29 Mar 19	41.54000 +2.41	41.97	39.66	39.71	2,617,768
28 Mar 19	39.13000 +1.31	39.16	37.82	38.00	1,449,496
27 Mar 19	37.82000 -0.01	39.10	37.42	37.92	4,570,260
26 Mar 19	37.83000 +0.91	37.99	36.84	37.15	1,001,791
25 Mar 19	36.92000 +0.27	37.13	35.78	35.99	1,231,069
22 Mar 19	36.65000 -1.34	37.88	36.62	37.80	1,262,079
21 Mar 19	37.99000 +1.18	38.18	36.49	36.49	1,610,082
20 Mar 19	36.81000 -2.17	38.81	36.50	38.81	1,855,348
19 Mar 19	38.98000 +0.69	39.23	38.33	38.63	1,353,833
18 Mar 19	38.29000 +1.02	39.00	37.58	37.77	1,797,736
15 Mar 19	37.27000 +1.32	37.46	36.08	36.21	1,723,656
14 Mar 19	35.95000 +0.02	36.45	35.25	35.75	1,670,895
13 Mar 19	35.93000 +0.70	36.25	34.79	35.00	1,604,007
12 Mar 19	35.23000 +0.20	35.69	34.87	35.69	1,826,358
11 Mar 19	35.03000 +0.62	35.31	34.55	34.74	1,969,135
08 Mar 19	34.41000 -0.53	35.57	32.45	33.03	3,012,533
07 Mar 19	34.94000 -3.95	38.38	34.72	38.38	5,080,668
06 Mar 19	38.89000 -0.55	43.89	37.12	42.00	8,060,783
05 Mar 19	39.44000 +0.84	39.95	37.88	38.58	5,021,447
04 Mar 19	38.60000 +1.54	38.63	37.17	37.78	2,454,349
01 Mar 19	37.06000 -0.39	38.59	36.50	38.50	2,489,556
28 Feb 19	37.45000 -0.34	38.28	37.20	38.15	1,347,448
27 Feb 19	37.79000 -0.73	38.89	37.64	38.24	1,494,320
26 Feb 19	38.52000 +0.01	38.85	37.36	38.18	1,646,865
25 Feb 19	38.51000 +1.53	39.67	37.61	39.50	3,142,602
22 Feb 19	36.98000 +2.40	37.03	35.08	35.08	1,785,905
21 Feb 19	34.58000 -1.06	35.97	34.00	35.56	1,172,099
20 Feb 19	35.64000 +1.68	36.07	34.06	34.14	2,524,117
19 Feb 19	33.96000 +0.82	34.14	32.50	32.80	2,087,377
15 Feb 19	33.14000 -1.70	35.15	33.01	35.07	2,048,774
14 Feb 19	34.84000 -0.13	35.15	34.40	34.88	668,848
13 Feb 19	34.97000 +0.39	35.20	34.34	35.03	1,570,053
12 Feb 19	34.58000 +0.45	34.69	33.90	34.56	1,286,991
11 Feb 19	34.13000 +0.09	35.35	33.68	34.61	1,552,263
08 Feb 19	34.04000 -0.07	34.60	33.31	33.59	925,367
07 Feb 19	34.11000 -2.26	36.09	33.55	35.88	1,780,805
06 Feb 19	36.37000 +0.17	36.87	35.76	36.27	827,098
05 Feb 19	36.20000 +0.30	37.42	36.01	36.01	1,127,537
04 Feb 19	35.90000 +0.70	36.27	34.72	35.14	1,342,010
01 Feb 19	35.20000 -0.60	35.97	34.92	35.80	2,344,764
31 Jan 19	35.80000 +1.39	36.28	34.67	34.67	2,180,498
30 Jan 19	34.41000 +0.67	35.00	33.81	34.52	1,050,046
29 Jan 19	33.74000 -0.56	34.66	33.68	34.03	1,418,336
28 Jan 19	34.30000 -0.14	34.42	33.24	33.71	1,054,322
25 Jan 19	34.44000 +1.55	35.00	33.61	33.73	1,637,559
24 Jan 19	32.89000 +0.47	33.20	32.05	32.25	1,129,696
23 Jan 19	32.42000 +0.01	33.74	31.61	32.84	1,741,089
22 Jan 19	32.41000 -0.88	32.96	31.71	32.75	1,789,760
18 Jan 19	33.29000 +1.96	34.45	31.75	31.80	3,254,243
17 Jan 19	31.33000 +0.51	32.12	30.43	30.69	1,102,660
16 Jan 19	30.82000 +0.52	31.52	30.60	30.60	1,437,024
15 Jan 19	30.30000 +0.59	31.05	29.94	29.95	1,744,208
14 Jan 19	29.71000 -1.81	30.63	29.39	30.63	1,994,383
11 Jan 19	31.52000 -0.29	31.88	30.78	31.65	1,161,619
10 Jan 19	31.81000 -1.19	32.90	31.27	32.63	2,111,669
09 Jan 19	33.00000 +0.97	33.72	32.41	32.55	1,485,043
08 Jan 19	32.03000 +0.50	32.61	31.36	32.20	1,623,994
07 Jan 19	31.53000 +1.21	31.65	30.07	30.83	1,499,905
04 Jan 19	30.32000 +1.95	30.62	28.79	29.00	1,334,834
03 Jan 19	28.37000 -1.42	29.68	28.20	29.23	1,093,009
02 Jan 19	29.79000 +0.58	30.34	27.81	28.23	1,650,288
31 Dec 18	29.21000 -1.32	31.18	28.80	30.92	1,329,904
28 Dec 18	30.53000 +0.20	31.28	29.56	30.63	1,217,056
27 Dec 18	30.33000 +0.30	30.34	28.94	29.39	1,243,288
26 Dec 18	30.03000 +0.80	30.07	28.47	29.28	1,316,279
24 Dec 18	29.23000 +1.00	29.46	27.84	28.29	879,355
21 Dec 18	28.23000 -1.18	29.90	27.93	29.78	1,869,687
20 Dec 18	29.41000 -0.83	30.48	28.62	29.96	2,666,976
19 Dec 18	30.24000 -2.23	32.36	29.81	32.30	2,426,115
18 Dec 18	32.47000 -0.63	33.63	31.80	33.49	2,026,316
17 Dec 18	33.10000 -3.05	36.04	32.52	36.04	2,369,818
14 Dec 18	36.15000 -0.72	38.30	35.80	36.06	1,509,814
13 Dec 18	36.87000 +0.31	38.69	36.75	37.93	1,894,836
12 Dec 18	36.56000 +1.66	37.85	35.65	35.65	2,549,689
11 Dec 18	34.90000 +0.96	35.29	34.16	34.60	1,196,667
10 Dec 18	33.94000 +0.40	34.35	32.42	33.25	1,532,602
07 Dec 18	33.54000 -1.69	35.99	33.41	34.95	1,291,812
06 Dec 18	35.23000 -1.17	35.46	33.00	34.06	2,392,766
04 Dec 18	36.40000 -0.05	37.64	35.80	36.24	2,465,359
03 Dec 18	36.45000 +1.18	38.78	35.60	38.01	3,902,591
30 Nov 18	35.27000 +1.35	35.48	33.23	33.87	2,246,150
29 Nov 18	33.92000 -0.31	34.23	32.66	34.23	1,577,970
28 Nov 18	34.23000 +0.20	35.60	32.87	35.00	1,754,263
27 Nov 18	34.03000 +0.50	34.34	32.92	33.23	1,761,815
26 Nov 18	33.53000 +0.96	34.74	33.44	33.70	2,075,773
23 Nov 18	32.57000 +0.13	33.52	30.56	31.54	3,077,785
21 Nov 18	32.44000 +2.31	37.10	32.25	33.88	11,128,785
20 Nov 18	30.13000 -0.95	30.65	29.31	29.85	2,821,712
19 Nov 18	31.08000 -1.67	32.77	30.85	32.40	2,297,483
16 Nov 18	32.75000 +0.04	32.94	31.01	32.23	1,648,905
15 Nov 18	32.71000 +0.22	33.61	31.90	32.63	2,244,540
14 Nov 18	32.49000 -0.97	34.17	31.51	34.00	3,157,599
13 Nov 18	33.46000 +1.58	33.84	31.80	32.23	3,665,931
12 Nov 18	31.88000 -8.31	34.40	31.10	34.00	12,170,188
09 Nov 18	40.19000 -2.90	41.71	38.61	41.70	2,309,093
08 Nov 18	43.09000 -3.07	45.79	42.56	45.68	1,197,139
07 Nov 18	46.16000 +1.58	46.19	44.68	45.90	892,115
06 Nov 18	44.58000 +0.50	45.98	44.22	44.24	734,436
05 Nov 18	44.08000 -1.20	44.83	43.20	44.82	898,187
02 Nov 18	45.28000 +0.36	46.02	43.50	45.74	2,255,285
01 Nov 18	44.92000 +5.11	45.41	39.81	41.00	2,522,444
31 Oct 18	39.81000 +1.66	40.49	39.06	39.46	1,493,499
30 Oct 18	38.15000 +0.05	38.40	35.96	37.63	1,790,678
29 Oct 18	38.10000 -1.69	41.24	37.30	40.07	1,432,744
26 Oct 18	39.79000 -1.09	40.68	38.16	39.31	1,338,975
25 Oct 18	40.88000 +1.62	40.96	39.21	40.40	1,368,256
24 Oct 18	39.26000 -1.99	41.12	39.12	41.06	1,487,467
23 Oct 18	41.25000 -0.36	41.50	39.26	39.42	1,722,247
22 Oct 18	41.61000 +1.94	43.47	41.05	42.21	1,519,119
19 Oct 18	39.67000 +0.20	41.13	39.53	40.55	1,412,010
18 Oct 18	39.47000 -1.39	40.43	38.90	40.00	1,385,692
17 Oct 18	40.86000 -0.58	42.00	40.03	41.64	882,579
16 Oct 18	41.44000 +1.44	41.89	40.51	40.64	1,067,382
15 Oct 18	40.00000 -0.18	40.30	38.25	38.84	1,067,032
12 Oct 18	40.18000 +3.30	40.99	39.00	39.05	3,099,984
11 Oct 18	36.88000 +0.57	38.22	35.13	35.48	2,566,820
10 Oct 18	36.31000 -2.89	39.10	35.64	38.65	2,796,607
09 Oct 18	39.20000 -0.33	40.23	38.70	38.78	1,545,197
08 Oct 18	39.53000 -1.72	40.97	38.27	40.00	2,388,956
05 Oct 18	41.25000 -1.07	42.67	40.22	42.20	1,688,894
04 Oct 18	42.32000 -2.21	44.00	41.01	44.00	2,292,871
03 Oct 18	44.53000 -0.35	45.87	44.32	45.50	1,127,314
02 Oct 18	44.88000 -2.13	46.38	43.83	46.16	1,548,731
01 Oct 18	47.01000 -1.57	49.61	46.67	49.30	1,178,209
28 Sep 18	48.58000 +1.04	48.83	47.08	47.20	1,281,767
27 Sep 18	47.54000 -0.45	48.31	46.79	48.25	980,799
26 Sep 18	47.99000 +0.66	48.45	47.18	47.36	1,085,850
25 Sep 18	47.33000 +0.62	48.19	46.75	46.96	867,211
24 Sep 18	46.71000 -1.88	47.63	46.16	47.50	1,022,482
21 Sep 18	48.59000 +0.37	49.89	48.53	49.50	1,520,545
20 Sep 18	48.22000 +1.72	48.46	46.82	47.50	1,788,794
19 Sep 18	46.50000 +2.09	46.77	45.21	45.43	1,473,807
18 Sep 18	44.41000 -0.18	46.42	44.06	44.53	1,264,369
17 Sep 18	44.59000 -1.38	45.45	43.66	44.70	1,992,076
14 Sep 18	45.97000 -1.88	49.16	45.88	48.33	1,962,685
13 Sep 18	47.85000 +2.14	48.87	47.02	47.79	2,514,925
12 Sep 18	45.71000 +0.38	46.04	43.23	45.00	3,013,830
11 Sep 18	45.33000 -1.01	46.43	43.08	45.26	2,447,750
10 Sep 18	46.34000 -2.93	50.18	45.85	49.31	3,174,986
07 Sep 18	49.27000 +0.12	51.12	48.26	48.26	1,103,878
06 Sep 18	49.15000 -1.14	50.87	48.50	50.62	1,802,959
05 Sep 18	50.29000 -2.02	51.39	49.22	51.18	1,749,837
04 Sep 18	52.31000 -1.08	53.30	51.61	53.13	1,633,715
31 Aug 18	53.39000 -0.47	54.73	52.60	53.14	4,753,282
30 Aug 18	53.86000 -3.10	57.20	53.77	56.50	2,243,520
29 Aug 18	56.96000 -0.07	58.01	56.52	57.09	1,243,296
28 Aug 18	57.03000 +0.13	57.48	55.41	57.22	1,495,264
27 Aug 18	56.90000 +3.24	57.24	54.31	54.39	2,362,121
24 Aug 18	53.66000 -0.38	55.15	53.14	54.22	1,786,108
23 Aug 18	54.04000 -1.37	57.51	53.61	56.10	2,139,307
22 Aug 18	55.41000 +0.70	56.42	54.54	54.54	1,230,816
21 Aug 18	54.71000 +3.03	55.16	52.03	52.25	2,066,313
20 Aug 18	51.68000 +0.98	53.50	51.22	51.63	2,208,564
17 Aug 18	50.70000 +1.02	51.19	49.04	49.50	2,677,443
16 Aug 18	49.68000 +1.52	50.91	48.90	49.84	3,561,064
15 Aug 18	48.16000 -1.48	48.78	45.75	47.07	4,188,824
14 Aug 18	49.64000 -3.08	58.47	48.58	55.60	8,274,839
13 Aug 18	52.72000 -2.59	55.16	50.68	54.60	4,828,546
10 Aug 18	55.31000 -1.22	56.25	54.81	55.66	1,592,663
09 Aug 18	56.53000 -0.34	58.49	56.28	57.08	1,038,562
08 Aug 18	56.87000 -1.17	58.25	54.86	58.05	1,540,828
07 Aug 18	58.04000 +1.89	58.66	56.06	56.90	1,323,517
06 Aug 18	56.15000 +1.34	56.49	54.31	54.61	1,012,095
03 Aug 18	54.81000 -2.25	58.19	54.45	57.31	1,904,202
02 Aug 18	57.06000 -0.67	57.73	55.82	56.68	1,251,821
01 Aug 18	57.73000 -0.12	60.17	57.56	58.46	1,451,300
31 Jul 18	57.85000 +0.14	59.25	55.76	58.01	1,663,083
30 Jul 18	57.71000 -4.24	61.95	56.30	61.95	2,452,537
27 Jul 18	61.95000 -2.27	64.80	61.01	64.69	1,219,591
26 Jul 18	64.22000 +0.65	65.03	62.17	62.17	1,108,178
25 Jul 18	63.57000 +2.56	63.64	60.82	61.00	1,176,394
24 Jul 18	61.01000 -2.58	65.93	59.63	64.89	2,172,063
23 Jul 18	63.59000 +1.65	64.30	61.93	61.99	1,171,887
20 Jul 18	61.94000 +0.15	63.55	61.39	62.33	1,248,752
19 Jul 18	61.79000 -0.39	62.62	60.73	61.77	1,145,069
18 Jul 18	62.18000 +0.15	62.91	61.46	61.79	1,108,646
17 Jul 18	62.03000 -0.09	62.48	60.55	61.19	1,518,331
16 Jul 18	62.12000 +1.44	62.81	60.46	60.68	1,368,324
13 Jul 18	60.68000 -0.48	62.30	59.80	61.64	1,120,178
12 Jul 18	61.16000 +3.55	61.98	58.23	58.23	2,037,919
11 Jul 18	57.61000 -0.28	58.77	55.05	56.00	1,129,422
10 Jul 18	57.89000 +0.08	59.68	57.01	57.98	1,497,325
09 Jul 18	57.81000 +2.37	57.92	56.05	56.69	2,180,001
06 Jul 18	55.44000 +0.34	55.99	53.71	54.51	1,287,320
05 Jul 18	55.10000 -0.77	56.77	53.64	56.03	1,407,446
03 Jul 18	55.87000 +0.12	57.10	54.87	56.70	1,025,730
02 Jul 18	55.75000 +1.05	55.98	52.95	53.30	1,733,570
29 Jun 18	54.70000 +0.15	57.37	53.57	56.14	2,638,159
28 Jun 18	54.55000 +2.45	55.65	51.53	51.68	2,691,101
27 Jun 18	52.10000 -4.27	56.34	51.50	55.58	3,712,860
26 Jun 18	56.37000 +1.61	57.90	55.24	56.01	2,328,793
25 Jun 18	54.76000 -6.06	58.67	53.40	58.67	4,632,132
22 Jun 18	60.82000 -1.13	62.73	58.54	62.46	1,733,305
21 Jun 18	61.95000 -2.28	64.85	61.72	64.68	1,951,390
20 Jun 18	64.23000 +3.27	65.20	61.14	61.73	2,551,878
19 Jun 18	60.96000 -2.10	61.69	56.75	60.81	2,996,375
18 Jun 18	63.06000 +0.23	63.30	60.85	61.75	1,839,070
15 Jun 18	62.83000 -1.55	64.02	62.09	63.40	2,185,171
14 Jun 18	64.38000 -0.38	65.21	63.13	65.21	2,233,034
13 Jun 18	64.76000 -1.57	66.58	63.90	66.50	1,688,770
12 Jun 18	66.33000 +1.93	67.41	64.58	65.40	2,035,904
11 Jun 18	64.40000 +2.36	65.65	61.86	62.34	2,101,072
08 Jun 18	62.04000 +0.05	62.23	60.40	60.76	1,683,271
07 Jun 18	61.99000 -0.86	63.80	60.20	63.07	1,812,240
06 Jun 18	62.85000 -0.40	64.07	61.01	63.57	1,904,231
05 Jun 18	63.25000 +0.76	63.45	62.04	62.50	1,478,342
04 Jun 18	62.49000 +0.72	63.63	61.12	62.99	1,685,550
01 Jun 18	61.77000 +0.46	63.19	61.61	61.89	2,527,248
31 May 18	61.31000 +1.45	62.06	59.81	59.97	2,458,068
30 May 18	59.86000 +2.24	60.00	57.73	57.82	2,162,631
29 May 18	57.62000 -0.43	59.12	57.14	57.87	1,701,352
25 May 18	58.05000 -0.45	59.80	57.70	58.56	2,580,646
24 May 18	58.50000 +1.83	59.28	56.65	56.71	3,777,261
23 May 18	56.67000 +3.55	56.75	52.57	52.71	4,025,234
22 May 18	53.12000 +0.39	53.83	52.10	52.91	1,739,474
21 May 18	52.73000 -2.12	55.25	51.71	55.19	4,128,526
18 May 18	54.85000 +1.34	55.29	52.60	53.37	5,081,017
17 May 18	53.51000 +8.45	53.90	47.33	47.50	14,538,413
16 May 18	45.06000 -0.12	45.92	44.44	45.50	3,733,752
15 May 18	45.18000 -2.86	47.30	44.55	47.30	3,969,761
14 May 18	48.04000 -1.74	50.99	47.82	50.65	2,688,335
11 May 18	49.78000 -0.84	51.00	48.73	50.95	2,043,398
10 May 18	50.62000 +1.68	51.22	49.08	49.41	2,499,543
09 May 18	48.94000 -0.56	50.00	48.59	49.53	1,934,058
08 May 18	49.50000 +0.93	49.57	48.13	48.57	1,254,124
07 May 18	48.57000 +2.32	49.37	46.74	46.74	2,207,109
04 May 18	46.25000 -0.49	47.35	45.61	46.70	1,761,581
03 May 18	46.74000 +0.21	47.10	44.30	46.19	1,740,072
02 May 18	46.53000 -0.22	47.69	46.35	47.01	1,162,005
01 May 18	46.75000 +0.76	46.85	45.31	45.81	932,739
30 Apr 18	45.99000 +2.23	47.35	43.42	44.05	2,109,576
27 Apr 18	43.76000 +0.07	44.94	43.41	44.72	1,183,466
26 Apr 18	43.69000 +0.15	44.94	43.57	44.18	1,346,988
25 Apr 18	43.54000 -1.34	45.24	41.75	45.00	2,027,804
24 Apr 18	44.88000 -0.64	47.00	44.09	46.18	2,281,032
23 Apr 18	45.52000 -1.46	47.60	45.38	46.82	1,508,885
20 Apr 18	46.98000 -0.77	47.94	46.14	47.21	1,417,361
19 Apr 18	47.75000 -0.17	49.76	47.21	47.67	2,852,997
18 Apr 18	47.92000 -0.86	49.24	46.97	48.76	1,751,967
17 Apr 18	48.78000 +2.72	49.39	46.34	46.34	2,006,510
16 Apr 18	46.06000 +0.02	47.10	45.34	46.15	1,948,239
13 Apr 18	46.04000 -3.25	49.90	44.66	49.77	3,562,118
12 Apr 18	49.29000 +1.29	49.95	47.47	48.52	1,945,604
11 Apr 18	48.00000 -0.15	49.96	47.72	48.03	1,805,193
10 Apr 18	48.15000 -0.82	51.68	47.22	50.97	4,000,053
09 Apr 18	48.97000 +2.69	50.79	46.72	46.80	3,421,543
06 Apr 18	46.28000 +1.15	47.33	44.09	44.12	2,455,648
05 Apr 18	45.13000 +0.44	45.92	44.33	45.15	1,619,400
04 Apr 18	44.69000 +0.55	44.88	41.71	42.13	2,581,159
03 Apr 18	44.14000 -0.41	45.71	43.33	45.01	1,323,409
02 Apr 18	44.55000 -1.33	45.79	44.01	45.17	1,711,821
29 Mar 18	45.88000 +2.15	45.96	43.51	44.00	2,283,733
28 Mar 18	43.73000 -1.06	45.72	42.79	44.48	2,824,488
27 Mar 18	44.79000 -3.29	48.91	44.13	48.90	2,252,273
26 Mar 18	48.08000 +3.31	48.70	46.31	46.68	3,435,542
23 Mar 18	44.77000 -0.68	47.37	44.65	46.00	2,701,794
22 Mar 18	45.45000 -5.03	49.66	45.28	48.96	4,756,947
21 Mar 18	50.48000 -0.82	52.33	50.08	51.25	2,259,508
20 Mar 18	51.30000 +3.28	51.68	47.53	47.94	3,589,770
19 Mar 18	48.02000 -0.57	49.82	46.91	48.16	3,090,027
16 Mar 18	48.59000 +0.48	48.93	47.31	48.21	2,067,211
15 Mar 18	48.11000 +1.93	48.63	46.58	46.88	2,479,998
14 Mar 18	46.18000 -0.28	47.44	45.01	45.90	2,578,867
13 Mar 18	46.46000 -1.52	48.90	46.19	48.50	2,082,591
12 Mar 18	47.98000 +0.10	51.03	47.55	48.33	5,251,508
09 Mar 18	47.88000 +0.10	48.63	47.07	48.50	2,743,585
08 Mar 18	47.78000 +3.64	48.94	44.02	44.44	6,268,717
07 Mar 18	44.14000 -4.07	45.78	43.99	45.31	7,068,355
06 Mar 18	48.21000 +11.44	48.75	40.75	40.83	20,001,130
05 Mar 18	36.77000 +1.09	36.80	35.05	35.33	1,922,495
02 Mar 18	35.68000 +1.93	35.94	32.80	32.86	1,518,928
01 Mar 18	33.75000 -1.41	35.25	33.56	35.17	1,358,412
28 Feb 18	35.16000 -0.25	35.70	34.79	35.70	1,168,567
27 Feb 18	35.41000 -0.96	35.86	34.70	35.86	1,398,875
26 Feb 18	36.37000 -0.18	37.04	35.92	37.00	1,284,482
23 Feb 18	36.55000 +0.90	36.64	35.22	35.80	888,839
22 Feb 18	35.65000 -0.96	37.25	34.90	36.99	1,497,534
21 Feb 18	36.61000 +0.68	38.00	36.20	36.53	1,436,123
20 Feb 18	35.93000 +0.47	36.75	35.10	35.23	1,457,211
16 Feb 18	35.46000 -2.15	37.41	35.42	37.41	1,769,915
15 Feb 18	37.61000 +0.43	38.16	36.12	37.78	1,320,047
14 Feb 18	37.18000 +2.69	37.75	34.20	34.27	2,337,559
13 Feb 18	34.49000 -0.10	35.37	34.40	34.84	841,065
12 Feb 18	34.59000 +0.44	34.91	34.15	34.28	935,572
09 Feb 18	34.15000 +1.72	34.43	31.80	32.98	2,450,211
08 Feb 18	32.43000 -1.33	34.69	32.38	34.04	1,924,409
07 Feb 18	33.76000 -0.71	34.89	33.71	34.28	1,053,597
06 Feb 18	34.47000 -0.32	34.86	33.10	34.09	2,607,406
05 Feb 18	34.79000 -0.48	37.28	33.25	34.10	2,433,694
02 Feb 18	35.27000 -3.04	38.49	35.19	37.63	2,527,965
01 Feb 18	38.31000 -0.64	38.80	36.80	37.34	1,648,789
31 Jan 18	38.95000 +0.78	39.40	38.31	39.01	934,532
30 Jan 18	38.17000 -1.05	38.75	36.54	38.07	1,600,641
29 Jan 18	39.22000 -0.42	39.71	38.58	39.71	1,226,666
26 Jan 18	39.64000 +1.31	39.98	38.45	38.78	1,982,760
25 Jan 18	38.33000 +1.39	38.95	36.65	36.92	3,062,604
24 Jan 18	36.94000 +0.14	37.05	35.80	36.90	1,085,921
23 Jan 18	36.80000 +0.60	36.93	35.79	36.39	1,040,675
22 Jan 18	36.20000 -0.35	36.81	35.10	36.81	1,675,127
19 Jan 18	36.55000 -0.20	37.84	36.50	37.00	1,058,020
18 Jan 18	36.75000 -0.18	37.15	36.05	37.12	1,353,476
17 Jan 18	36.93000 +1.26	37.35	35.81	35.91	1,654,283
16 Jan 18	35.67000 -1.20	38.48	35.63	37.50	1,983,191
12 Jan 18	36.87000 +1.07	37.30	35.83	35.84	1,701,733
11 Jan 18	35.80000 +0.51	36.20	35.05	35.34	1,016,690
10 Jan 18	35.29000 +0.43	35.49	33.68	34.10	1,458,922
09 Jan 18	34.86000 -2.07	37.45	34.00	37.39	3,493,379
08 Jan 18	36.93000 +0.90	37.66	36.05	36.22	2,246,892
05 Jan 18	36.03000 +0.92	36.19	34.92	35.11	1,444,585
04 Jan 18	35.11000 +0.74	35.95	34.62	34.62	2,058,235
03 Jan 18	34.37000 +0.71	34.86	33.53	33.85	1,622,582
02 Jan 18	33.66000 +2.10	33.85	32.01	32.03	1,575,927
29 Dec 17	31.56000 -0.73	32.30	31.12	32.30	950,352
28 Dec 17	32.29000 -0.54	33.30	32.00	33.10	862,754
27 Dec 17	32.83000 +1.07	33.06	31.64	31.68	1,284,194
26 Dec 17	31.76000 +1.20	32.28	30.25	30.47	1,303,720
22 Dec 17	30.56000 -1.12	31.48	30.40	31.37	1,309,412
21 Dec 17	31.68000 -0.16	32.11	31.30	31.89	1,227,210
20 Dec 17	31.84000 -0.71	32.68	30.85	32.55	1,821,975
19 Dec 17	32.55000 +0.29	32.81	31.65	32.28	1,338,730
18 Dec 17	32.26000 +0.10	32.98	31.86	32.43	2,332,328
15 Dec 17	32.16000 +0.49	32.24	31.54	31.70	2,061,829
14 Dec 17	31.67000 -0.21	32.12	31.10	31.60	1,027,122
13 Dec 17	31.88000 +1.38	32.14	30.77	30.77	2,044,459
12 Dec 17	30.50000 -1.53	31.85	30.25	31.79	1,599,031
11 Dec 17	32.03000 +2.27	32.19	30.20	30.27	3,366,334
08 Dec 17	29.76000 +1.54	30.64	28.93	28.93	3,469,904
07 Dec 17	28.22000 -0.05	28.42	27.73	28.07	1,869,526
06 Dec 17	28.27000 -0.01	29.05	27.75	27.98	3,092,277
05 Dec 17	28.28000 +0.70	28.90	26.97	27.30	2,134,338
04 Dec 17	27.58000 +0.14	28.42	26.77	28.40	2,100,889
01 Dec 17	27.44000 -0.91	29.00	27.30	28.20	2,001,547
30 Nov 17	28.35000 +0.35	28.67	27.32	28.08	2,031,945
29 Nov 17	28.00000 -1.00	29.31	26.87	29.11	4,029,732
28 Nov 17	29.00000 -0.52	29.64	28.58	29.52	3,099,780
27 Nov 17	29.52000 -1.11	30.99	29.35	30.93	4,064,553
24 Nov 17	30.63000 +1.12	31.20	29.74	30.39	4,974,824
22 Nov 17	29.51000 -6.03	34.40	28.62	33.83	16,581,619
21 Nov 17	35.54000 -0.62	36.97	35.31	36.43	3,467,242
20 Nov 17	36.16000 +0.66	36.80	35.70	35.95	2,352,180
17 Nov 17	35.50000 -0.30	36.69	35.24	36.29	1,989,177
16 Nov 17	35.80000 +1.67	36.38	34.65	34.67	3,283,863
15 Nov 17	34.13000 -0.26	34.94	32.99	34.05	2,573,931
14 Nov 17	34.39000 -0.24	35.14	33.70	34.88	1,764,382
13 Nov 17	34.63000 +1.77	35.98	33.00	33.05	4,405,609
10 Nov 17	32.86000 +0.53	32.97	31.58	32.50	1,459,008
09 Nov 17	32.33000 -0.52	32.79	31.72	32.35	988,811
08 Nov 17	32.85000 +0.35	33.25	32.02	32.45	1,492,258
07 Nov 17	32.49500 +0.08	33.74	32.13	32.60	1,584,286
06 Nov 17	32.41000 +1.19	32.62	31.23	31.25	1,197,024
03 Nov 17	31.22000 -0.75	32.52	31.03	32.05	922,382
02 Nov 17	31.97000 +0.42	32.68	31.35	32.15	1,912,968
01 Nov 17	31.55000 +0.16	32.16	30.85	31.59	969,994
31 Oct 17	31.39000 +0.13	31.60	30.48	31.21	2,091,066
30 Oct 17	31.26000 -0.26	32.98	30.86	31.98	2,503,095
27 Oct 17	31.52000 +1.36	31.59	30.20	30.53	2,894,849
26 Oct 17	30.16000 -0.29	30.60	29.90	30.16	1,872,175
25 Oct 17	30.45000 -1.28	32.16	29.15	31.42	5,106,565
24 Oct 17	31.73000 -1.52	33.38	31.70	33.26	3,966,860
23 Oct 17	33.25000 -0.62	34.30	33.13	33.73	2,242,239
20 Oct 17	33.87000 +0.18	34.90	33.23	34.12	2,232,098
19 Oct 17	33.69000 -1.17	34.19	32.80	34.00	2,353,119
18 Oct 17	34.86000 -0.36	35.73	34.03	35.42	1,438,286
17 Oct 17	35.22000 -1.47	36.90	34.75	36.75	3,058,111
16 Oct 17	36.69000 +0.50	37.85	36.30	36.81	2,822,183
13 Oct 17	36.19000 +1.96	36.59	34.30	34.32	3,542,670
12 Oct 17	34.23000 +0.33	34.72	33.56	34.08	2,622,343
11 Oct 17	33.90000 -0.06	34.56	33.52	33.66	1,423,113
10 Oct 17	33.96000 +0.33	34.88	33.65	33.65	2,464,196
09 Oct 17	33.63000 -0.54	34.50	33.50	34.22	2,048,275
06 Oct 17	34.17000 -0.19	35.22	33.61	34.01	1,564,378
05 Oct 17	34.36000 +0.26	34.92	34.12	34.50	1,741,712
04 Oct 17	34.10000 -1.94	35.80	34.00	35.74	3,036,956
03 Oct 17	36.04000 +0.07	36.95	35.15	36.86	3,602,971
02 Oct 17	35.97000 +3.21	36.28	33.03	33.09	4,154,171
29 Sep 17	32.76000 -0.67	34.90	32.43	33.50	4,256,672
28 Sep 17	33.43000 -1.43	34.63	33.02	34.48	3,023,010
27 Sep 17	34.86000 -0.35	36.64	34.46	35.79	3,082,624
26 Sep 17	35.21000 -0.85	37.30	34.96	36.46	2,792,166
25 Sep 17	36.05500 -1.67	37.33	33.71	37.25	6,171,308
22 Sep 17	37.73000 -0.09	37.87	36.30	37.50	2,321,809
21 Sep 17	37.82000 -0.45	38.46	37.26	38.46	1,719,640
20 Sep 17	38.27000 +0.13	38.54	36.63	38.25	2,405,589
19 Sep 17	38.14000 -1.95	40.65	37.51	40.24	5,298,069
18 Sep 17	40.09000 +2.39	40.29	38.16	38.30	5,118,500
15 Sep 17	37.70000 +1.24	39.61	36.36	36.83	5,581,253
14 Sep 17	36.46000 -0.89	37.24	35.45	36.86	3,299,070
13 Sep 17	37.35000 +2.45	38.00	34.92	35.25	7,149,324
12 Sep 17	34.90000 +2.75	35.67	32.31	32.39	4,835,283
11 Sep 17	32.15000 +0.59	32.59	31.50	32.02	2,111,177
08 Sep 17	31.56000 +0.44	32.65	31.00	31.50	2,868,813
07 Sep 17	31.12000 +2.20	31.80	29.11	29.11	4,037,102
06 Sep 17	28.92000 -0.60	29.88	28.75	29.77	2,161,337
05 Sep 17	29.52000 +0.65	30.09	28.22	28.32	3,304,278
01 Sep 17	28.87000 +1.68	29.37	27.44	27.65	3,545,924
31 Aug 17	27.19000 +0.39	27.40	26.75	26.93	2,318,976
30 Aug 17	26.80000 +0.24	27.45	26.15	26.85	2,420,688
29 Aug 17	26.56000 -0.36	27.10	26.03	26.05	1,745,773
28 Aug 17	26.92000 +0.34	27.29	26.13	26.94	2,343,221
25 Aug 17	26.58000 -2.23	29.00	26.50	28.90	4,392,113
24 Aug 17	28.81000 -0.09	30.30	28.15	29.31	5,208,019
23 Aug 17	28.90000 +2.67	29.12	26.10	26.16	9,815,831
22 Aug 17	26.23000 -8.37	32.52	25.74	32.40	19,540,150
21 Aug 17	34.60000 +0.62	35.15	32.65	35.15	5,195,749
18 Aug 17	33.98000 +0.48	34.63	33.38	33.90	2,366,354
17 Aug 17	33.50000 -1.98	35.48	32.85	35.35	4,064,923
16 Aug 17	35.48000 +4.25	35.91	31.75	31.92	4,347,663
15 Aug 17	31.23000 -1.22	32.60	31.03	32.53	1,801,795
14 Aug 17	32.45000 -0.30	33.05	31.35	32.86	2,072,895
11 Aug 17	32.75000 +0.25	32.93	30.60	31.43	2,143,392
10 Aug 17	32.50000 -1.47	34.09	31.25	33.62	2,485,933
09 Aug 17	33.97000 +0.84	34.09	32.32	32.70	2,010,873
08 Aug 17	33.13000 +0.10	34.10	33.03	33.59	1,798,795
07 Aug 17	33.03000 +1.01	33.94	31.86	32.26	1,922,379
04 Aug 17	32.02000 +0.45	32.13	30.71	31.60	1,828,370
03 Aug 17	31.57000 +0.97	31.85	30.39	30.61	1,567,701
02 Aug 17	30.60000 -1.89	32.98	29.09	32.38	3,359,867
01 Aug 17	32.49000 +0.03	33.22	31.88	33.21	1,825,126
31 Jul 17	32.46000 -1.23	34.29	32.00	34.20	2,339,290
28 Jul 17	33.69000 -1.20	34.62	33.13	33.84	2,547,885
27 Jul 17	34.89000 +2.04	34.98	31.31	33.44	5,507,173
26 Jul 17	32.85000 +0.64	32.97	31.65	32.50	1,809,416
25 Jul 17	32.21000 -1.97	34.35	31.60	34.19	4,395,753
24 Jul 17	34.18000 +1.80	34.92	33.00	33.51	4,822,884
21 Jul 17	32.38000 +2.49	32.46	30.45	30.70	3,551,024
20 Jul 17	29.89000 +0.38	31.05	29.31	29.73	2,393,936
19 Jul 17	29.51000 +0.25	29.90	29.10	29.47	1,102,565
18 Jul 17	29.26000 +0.06	29.52	28.98	29.17	1,339,070
17 Jul 17	29.20000 -0.30	29.91	28.35	29.81	1,737,274
14 Jul 17	29.50000 +0.48	30.30	29.08	29.33	2,395,507
13 Jul 17	29.02000 +1.09	29.64	27.72	28.00	2,266,325
12 Jul 17	27.93000 +0.73	27.98	26.60	27.50	1,645,982
11 Jul 17	27.20000 +0.51	27.98	25.76	26.99	2,165,738
10 Jul 17	26.69000 +1.57	26.94	25.00	25.38	1,540,210
07 Jul 17	25.12000 +0.34	25.70	24.76	25.00	1,542,974
06 Jul 17	24.78000 +0.22	25.42	23.34	24.07	2,279,855
05 Jul 17	24.56000 +2.03	24.67	22.34	22.69	3,061,712
03 Jul 17	22.53000 +0.36	23.25	22.12	22.23	770,040
30 Jun 17	22.17000 +0.27	22.67	21.59	21.84	1,306,013
29 Jun 17	21.90000 -0.48	22.54	21.39	22.31	1,147,701
28 Jun 17	22.38000 +0.20	22.40	21.29	22.31	1,491,195
27 Jun 17	22.18000 -0.49	22.59	22.10	22.58	1,037,977
26 Jun 17	22.67000 -0.38	23.65	22.31	23.20	1,417,157
23 Jun 17	23.05000 +1.11	23.32	21.92	21.92	1,889,997
22 Jun 17	21.94000 +0.38	22.22	21.01	21.31	1,445,425
21 Jun 17	21.56000 +0.85	21.62	20.73	20.75	1,259,596
20 Jun 17	20.71000 -0.53	21.68	20.66	21.24	980,702
19 Jun 17	21.24000 +0.75	21.25	20.62	20.62	1,278,294
16 Jun 17	20.49000 +0.67	20.67	19.93	20.07	1,544,752
15 Jun 17	19.82000 -0.41	19.88	19.01	19.88	1,764,132
14 Jun 17	20.23000 -0.03	20.93	19.74	20.47	3,049,320
13 Jun 17	20.26000 -0.64	21.80	20.10	21.11	1,610,071
12 Jun 17	20.90000 -0.56	21.60	20.20	20.97	2,233,800
09 Jun 17	21.46000 -1.97	23.95	20.50	23.52	3,981,977
08 Jun 17	23.43000 +0.65	25.04	22.71	24.85	5,378,572
07 Jun 17	22.78000 +1.82	22.95	20.60	21.02	3,309,510
06 Jun 17	20.96000 +0.43	21.15	20.30	20.40	1,193,329
05 Jun 17	20.53000 -0.36	21.68	20.23	21.15	2,267,304
02 Jun 17	20.89000 +0.27	21.54	20.71	20.74	1,906,138
01 Jun 17	20.62000 +0.07	20.91	20.05	20.34	925,997
31 May 17	20.55000 -0.51	21.02	20.23	20.81	1,020,137
30 May 17	21.06000 -0.06	21.10	20.76	21.01	1,252,587
26 May 17	21.12000 +0.16	21.18	20.51	20.86	696,738
25 May 17	20.96000 -0.18	21.62	19.81	21.58	2,206,031
24 May 17	21.14000 +0.36	21.71	20.55	21.00	2,221,366
23 May 17	20.78000 -0.42	21.49	20.43	21.33	1,521,758
22 May 17	21.20000 -0.49	21.83	20.80	21.75	1,588,672
19 May 17	21.69000 -0.19	22.50	21.20	22.26	1,490,643
18 May 17	21.88000 +1.87	22.00	19.02	19.61	2,941,636
17 May 17	20.01000 -2.77	20.95	18.85	19.53	4,663,314
16 May 17	22.78000 +2.92	23.56	20.17	20.50	4,657,721
15 May 17	19.86000 -0.12	20.29	19.31	19.87	1,581,914
12 May 17	19.98000 -1.02	21.17	19.58	21.08	2,639,670
11 May 17	21.00000 +1.37	21.72	19.01	19.51	1,995,564
10 May 17	19.63000 +0.34	20.18	19.29	20.03	2,044,541
09 May 17	19.29000 +1.65	19.88	17.69	17.81	2,919,179
08 May 17	17.64000 -0.02	18.27	17.56	17.72	658,489
05 May 17	17.66000 +1.96	17.98	15.76	15.76	1,652,129
04 May 17	15.70000 -0.08	15.87	15.41	15.82	382,852
03 May 17	15.78000 -0.45	16.29	15.55	16.22	700,240
02 May 17	16.23000 -0.11	17.55	16.12	16.35	2,081,932
01 May 17	16.34000 +1.07	16.37	15.23	15.36	1,147,240
28 Apr 17	15.27000 +0.23	15.33	15.02	15.09	814,643
27 Apr 17	15.04000 +0.05	15.25	14.96	15.19	687,139
26 Apr 17	14.99000 -0.22	15.29	14.97	15.25	555,323
25 Apr 17	15.21000 +0.26	15.32	15.00	15.12	759,746
24 Apr 17	14.95000 -0.01	15.56	14.95	15.20	449,647
21 Apr 17	14.96000 +0.10	15.00	14.68	14.85	362,295
20 Apr 17	14.86000 -0.14	15.18	14.74	15.13	453,329
19 Apr 17	15.00000 +0.26	15.32	14.62	14.73	678,102
18 Apr 17	14.74000 +0.14	14.99	14.51	14.56	644,400
17 Apr 17	14.60000 -0.38	15.17	14.21	15.02	900,633
13 Apr 17	14.98000 -0.83	15.84	14.90	15.73	1,425,671
12 Apr 17	15.81000 -0.90	17.24	15.80	16.80	1,051,386
11 Apr 17	16.71000 -0.15	17.58	16.45	16.86	1,718,612
10 Apr 17	16.86000 +1.30	16.90	15.72	15.72	2,457,655
07 Apr 17	15.56000 +0.58	16.16	14.93	15.04	1,975,007
06 Apr 17	14.98000 -0.22	15.36	14.82	15.23	389,705
05 Apr 17	15.20000 +0.29	15.60	14.96	14.96	1,219,535
04 Apr 17	14.91000 -0.48	15.76	14.50	15.38	751,079
03 Apr 17	15.39000 +0.45	15.84	14.94	15.05	825,522
31 Mar 17	14.94000 +0.26	15.15	14.56	14.65	400,413
30 Mar 17	14.68000 -0.21	14.94	14.48	14.94	460,254
29 Mar 17	14.89000 -0.11	15.00	14.50	14.92	400,890
28 Mar 17	15.00000 +0.07	15.17	14.78	14.98	248,338
27 Mar 17	14.93000 -0.04	15.00	14.48	14.72	132,987
24 Mar 17	14.97000 +0.14	15.09	14.77	14.85	230,638
23 Mar 17	14.83000 +0.50	15.25	14.20	14.20	591,618
22 Mar 17	14.33000 +0.23	14.49	13.95	14.02	445,423
21 Mar 17	14.10000 -1.03	15.23	14.04	15.10	530,724
20 Mar 17	15.13000 -0.06	15.48	14.92	15.27	479,639
17 Mar 17	15.19000 -0.31	15.75	15.03	15.70	622,412
16 Mar 17	15.50000 -0.11	15.73	15.40	15.53	289,439
15 Mar 17	15.61000 +0.36	15.88	15.02	15.19	376,891
14 Mar 17	15.25000 -0.16	15.58	14.89	15.26	310,608
13 Mar 17	15.41000 +0.18	15.84	15.06	15.41	353,557
10 Mar 17	15.23000 -0.24	15.64	15.02	15.40	307,335
09 Mar 17	15.47000 -0.02	15.94	15.20	15.29	681,688
08 Mar 17	15.49000 +0.74	15.55	14.63	14.63	872,537
07 Mar 17	14.75000 +0.67	14.87	13.97	13.97	270,231
06 Mar 17	14.08000 +0.04	14.28	13.92	13.99	200,564
03 Mar 17	14.04000 -0.33	14.49	13.97	14.37	232,428
02 Mar 17	14.37000 -0.17	14.65	14.26	14.31	200,794
01 Mar 17	14.54000 +0.16	14.78	14.26	14.39	350,063
28 Feb 17	14.38000 +0.03	14.71	14.18	14.18	240,191
27 Feb 17	14.35000 -0.13	14.52	14.15	14.48	131,628
24 Feb 17	14.48000 +0.30	14.85	13.87	14.08	448,859
23 Feb 17	14.18000 -1.24	15.41	13.93	15.41	843,901
22 Feb 17	15.42000 -0.47	16.19	14.67	16.00	2,050,601
21 Feb 17	15.89000 +0.94	16.20	14.98	14.98	1,076,365
17 Feb 17	14.95000 -0.50	15.38	14.80	15.33	273,267
16 Feb 17	15.45000 +0.11	15.59	15.20	15.35	429,410
15 Feb 17	15.34000 -0.04	15.46	15.21	15.38	296,532
14 Feb 17	15.38000 +0.18	15.47	15.04	15.27	432,019
13 Feb 17	15.20000 +0.19	15.31	14.93	15.11	354,581
10 Feb 17	15.01000 +0.08	15.40	14.44	14.44	502,356
09 Feb 17	14.93000 +0.48	15.00	14.50	14.55	417,368
08 Feb 17	14.45000 +0.07	14.91	13.82	14.46	843,564
07 Feb 17	14.38000 +0.13	15.00	14.12	14.20	723,743
06 Feb 17	14.25000 +0.68	14.36	13.54	13.64	331,800
03 Feb 17	13.57000 +0.43	13.80	13.08	13.20	229,509
02 Feb 17	13.14000 -0.06	13.37	13.09	13.23	119,073
01 Feb 17	13.20000 +0.09	13.45	13.08	13.22	91,700
31 Jan 17	13.11000 -0.06	13.19	12.83	13.09	161,623
30 Jan 17	13.17000 -0.23	13.41	13.13	13.35	211,626
27 Jan 17	13.40000 +0.08	13.61	13.02	13.37	400,895
26 Jan 17	13.32000 -0.60	13.93	13.32	13.93	353,547
25 Jan 17	13.92000 +0.02	14.30	13.71	13.99	451,381
24 Jan 17	13.90000 +0.34	14.36	13.69	13.97	474,363
23 Jan 17	13.56000 -0.07	13.86	13.38	13.62	547,854
20 Jan 17	13.63000 +0.05	13.80	13.50	13.65	450,408
19 Jan 17	13.58000 +0.22	13.76	13.38	13.41	302,101
18 Jan 17	13.36000 -0.05	13.54	13.04	13.42	309,660
17 Jan 17	13.41000 -0.53	13.98	13.20	13.89	326,525
13 Jan 17	13.94000 +0.14	14.05	13.58	13.80	176,317
12 Jan 17	13.80000 +0.19	13.90	13.39	13.55	572,402
11 Jan 17	13.61000 +0.48	14.03	13.12	13.12	860,260
10 Jan 17	13.13000 +1.45	13.37	11.92	11.92	1,233,312
09 Jan 17	11.68000 +0.00	11.95	11.43	11.71	321,739
06 Jan 17	11.68000 +0.08	11.73	11.17	11.56	269,982
05 Jan 17	11.60000 +0.30	11.80	11.07	11.32	645,076
04 Jan 17	11.30000 -0.10	11.61	11.09	11.53	778,230
03 Jan 17	11.40000 -0.67	12.10	11.22	12.05	500,773
30 Dec 16	12.07000 +0.90	12.13	11.18	11.30	537,366
29 Dec 16	11.17000 -0.25	11.51	10.87	11.40	797,611
28 Dec 16	11.42000 -0.18	11.75	11.30	11.54	310,930
27 Dec 16	11.60000 -0.33	11.89	11.56	11.89	191,443
23 Dec 16	11.93000 -0.14	12.10	11.84	11.99	219,381
22 Dec 16	12.07000 -0.18	12.40	11.98	12.25	806,911
21 Dec 16	12.25000 -0.10	12.43	12.14	12.26	268,967
20 Dec 16	12.35000 -0.04	12.68	12.07	12.50	313,488
19 Dec 16	12.39000 -0.37	12.97	12.31	12.92	492,243
16 Dec 16	12.76000 +0.40	12.84	12.24	12.44	927,997
15 Dec 16	12.36000 +0.11	12.50	12.18	12.22	539,591
14 Dec 16	12.25000 +0.23	12.26	11.76	12.05	481,732
13 Dec 16	12.02000 +0.19	12.22	11.86	11.87	569,052
12 Dec 16	11.83000 -0.40	12.27	11.45	12.18	589,603
09 Dec 16	12.23000 -0.29	12.65	12.00	12.53	867,149
08 Dec 16	12.52000 -0.45	12.65	11.90	12.29	2,894,494
07 Dec 16	12.97000 +0.09	13.59	12.80	12.80	587,320
06 Dec 16	12.88000 -0.70	13.71	12.82	13.40	492,663
05 Dec 16	13.58000 -0.60	14.15	13.53	14.05	310,098
02 Dec 16	14.18000 +0.06	14.49	13.75	14.10	385,830
01 Dec 16	14.12500 -0.97	15.35	14.02	15.09	747,599
30 Nov 16	15.09000 -0.26	15.62	15.07	15.50	202,063
29 Nov 16	15.35000 +0.09	15.44	15.10	15.31	434,611
28 Nov 16	15.26000 -0.75	15.74	15.01	15.74	847,462
25 Nov 16	16.01000 -0.19	16.29	15.85	16.26	327,150
23 Nov 16	16.20000 +0.21	16.68	15.66	16.09	405,650
22 Nov 16	15.99000 +0.01	16.05	15.56	16.00	375,027
21 Nov 16	15.98000 +0.37	16.27	15.61	15.64	618,154
18 Nov 16	15.61000 -0.41	16.11	15.39	16.00	291,542
17 Nov 16	16.02000 -0.03	16.20	15.69	16.00	317,149
16 Nov 16	16.05000 -0.64	16.50	15.01	16.50	750,460
15 Nov 16	16.69000 +0.81	16.92	16.02	16.12	687,512
14 Nov 16	15.88000 +0.75	16.18	15.22	15.32	647,213
11 Nov 16	15.13000 +0.74	15.25	14.05	14.21	402,234
10 Nov 16	14.39000 -0.42	15.20	14.15	14.90	401,119
09 Nov 16	14.81000 -0.14	15.14	13.22	13.22	658,784
08 Nov 16	14.95000 +0.52	15.18	14.31	14.44	522,790
07 Nov 16	14.43000 +0.94	14.48	13.69	13.72	362,306
04 Nov 16	13.49000 +0.49	13.60	12.87	12.87	325,871
03 Nov 16	13.00000 +0.08	13.20	12.70	12.76	220,788
02 Nov 16	12.92000 -0.34	13.70	12.82	13.57	328,440
01 Nov 16	13.26000 +0.02	13.54	12.98	12.98	303,546
31 Oct 16	13.24000 -1.08	14.31	12.80	14.31	756,714
28 Oct 16	14.32000 -0.16	14.72	14.31	14.42	363,343
27 Oct 16	14.48000 -0.45	15.05	14.40	15.01	312,126
26 Oct 16	14.93000 -0.12	15.22	14.71	15.04	186,638
25 Oct 16	15.05000 -0.07	15.34	15.00	15.18	259,444
24 Oct 16	15.12000 -0.03	15.50	14.92	15.20	272,616
21 Oct 16	15.15000 +0.23	15.43	14.45	14.83	572,006
20 Oct 16	14.92000 -0.24	15.20	14.91	15.04	256,182
19 Oct 16	15.16000 +0.05	15.25	15.00	15.12	191,220
18 Oct 16	15.11000 +0.07	15.70	15.10	15.42	406,997
17 Oct 16	15.04000 +0.09	15.32	14.28	14.76	430,439
14 Oct 16	14.95500 -0.48	16.10	14.90	15.59	833,802
13 Oct 16	15.43500 -1.68	16.84	15.28	16.81	1,158,400
12 Oct 16	17.11000 -0.01	17.43	16.91	17.20	318,142
11 Oct 16	17.12000 -1.38	18.44	16.85	18.43	935,661
10 Oct 16	18.50000 +1.42	18.61	17.03	17.03	630,335
07 Oct 16	17.08000 -0.12	17.33	16.88	17.28	310,159
06 Oct 16	17.20000 +0.01	17.50	16.87	17.22	381,824
05 Oct 16	17.19000 +0.77	17.76	16.42	16.43	1,011,011
04 Oct 16	16.42000 +0.27	16.58	15.72	16.31	639,740
03 Oct 16	16.15000 +1.06	16.62	14.74	15.03	1,073,746
30 Sep 16	15.09000 -0.22	15.52	15.01	15.30	337,698
29 Sep 16	15.31000 -0.05	15.58	15.00	15.21	405,651
28 Sep 16	15.36500 +0.14	15.66	14.75	15.23	612,812
27 Sep 16	15.23000 +0.24	15.29	14.65	15.01	405,590
26 Sep 16	14.99000 -0.42	15.28	14.55	15.20	244,597
23 Sep 16	15.41000 -0.08	15.54	15.25	15.54	252,700
22 Sep 16	15.49000 +0.09	15.65	15.22	15.54	416,546
21 Sep 16	15.40000 +0.42	15.74	15.19	15.41	549,968
20 Sep 16	14.98000 -0.23	15.25	14.91	15.25	504,527
19 Sep 16	15.21000 -0.42	15.96	14.85	15.75	984,272
16 Sep 16	15.63000 +1.20	15.68	14.02	14.48	2,117,786
15 Sep 16	14.43000 +0.35	14.54	14.01	14.16	452,560
14 Sep 16	14.08000 +0.67	14.24	13.27	13.36	552,972
13 Sep 16	13.41000 -0.26	13.78	13.09	13.48	439,183
12 Sep 16	13.67000 +0.52	13.98	12.26	12.81	796,740
09 Sep 16	13.15000 -0.67	14.50	12.90	13.92	827,444
08 Sep 16	13.82000 -0.13	13.98	13.50	13.89	339,513
07 Sep 16	13.95000 -0.22	14.40	13.36	14.30	853,545
06 Sep 16	14.17000 -0.44	15.59	13.84	14.51	1,465,113
02 Sep 16	14.61000 +1.16	14.80	13.44	13.50	1,531,846
01 Sep 16	13.45000 +0.26	13.84	12.92	13.40	548,799
31 Aug 16	13.19000 -0.24	13.97	12.00	13.67	1,285,814
30 Aug 16	13.43000 +0.78	13.97	12.90	12.90	1,443,313
29 Aug 16	12.65000 +1.43	12.85	11.22	11.41	1,656,096
26 Aug 16	11.22000 -0.36	11.66	11.10	11.55	484,507
25 Aug 16	11.58000 +1.38	11.78	10.00	10.25	1,329,388
24 Aug 16	10.20000 -0.28	10.44	9.83	10.31	541,351
23 Aug 16	10.48000 +0.98	10.55	9.57	9.63	961,779
22 Aug 16	9.50000 -0.01	9.57	9.37	9.57	152,284
19 Aug 16	9.51000 +0.17	9.67	9.31	9.39	226,750
18 Aug 16	9.34000 -0.23	9.50	9.20	9.50	183,716
17 Aug 16	9.57000 -0.03	9.80	9.40	9.70	169,433
16 Aug 16	9.60000 -0.30	9.93	9.32	9.86	300,355
15 Aug 16	9.90000 +0.47	9.97	9.25	9.60	750,181
12 Aug 16	9.43000 +0.00	9.64	9.02	9.23	613,433
11 Aug 16	9.43000 +0.82	9.64	8.78	8.78	1,587,669
10 Aug 16	8.61000 +0.46	8.66	8.13	8.20	477,860
09 Aug 16	8.15000 +0.33	8.21	7.80	7.80	284,314
08 Aug 16	7.82000 -0.39	8.21	7.77	8.15	306,931
05 Aug 16	8.21000 +0.33	8.23	7.87	8.00	288,661
04 Aug 16	7.88000 -0.49	8.79	7.65	8.50	458,515
03 Aug 16	8.37000 -0.22	8.76	8.01	8.76	484,393
02 Aug 16	8.59000 +1.17	8.61	7.63	7.70	894,354
01 Aug 16	7.42000 +0.35	7.74	7.11	7.12	626,634
29 Jul 16	7.07000 -0.22	7.32	6.85	7.30	188,384
28 Jul 16	7.29000 -0.05	7.48	7.21	7.37	60,972
27 Jul 16	7.34000 +0.06	7.44	7.25	7.25	95,718
26 Jul 16	7.28000 +0.14	7.43	7.17	7.19	110,121
25 Jul 16	7.14000 -0.06	7.35	7.08	7.24	81,670
22 Jul 16	7.20000 +0.11	7.28	7.05	7.08	78,040
21 Jul 16	7.09000 -0.40	7.55	7.02	7.53	179,840
20 Jul 16	7.49000 +0.00	7.77	7.36	7.58	181,779
19 Jul 16	7.49000 +0.23	7.56	7.22	7.24	271,059
18 Jul 16	7.26000 +0.33	7.47	6.85	6.85	596,586
15 Jul 16	6.93000 -0.07	7.05	6.89	7.05	43,016
14 Jul 16	7.00000 +0.10	7.07	6.95	6.98	99,680
13 Jul 16	6.90000 -0.09	7.09	6.86	7.04	111,988
12 Jul 16	6.99000 -0.01	7.11	6.94	7.05	116,797
11 Jul 16	7.00000 +0.23	7.05	6.81	6.83	235,916
08 Jul 16	6.77000 +0.02	6.92	6.71	6.81	83,890
07 Jul 16	6.75000 +0.35	6.88	6.39	6.39	112,118
06 Jul 16	6.40000 +0.08	6.54	6.05	6.54	143,164
05 Jul 16	6.32000 -0.33	6.54	6.17	6.54	149,797
01 Jul 16	6.65000 +0.16	6.83	6.51	6.51	94,090
30 Jun 16	6.49000 +0.08	6.50	6.21	6.30	49,929
29 Jun 16	6.41000 +0.08	6.50	6.36	6.41	38,404
28 Jun 16	6.33000 +0.17	6.41	6.17	6.17	88,528
27 Jun 16	6.16000 -0.23	6.47	6.02	6.40	158,394
24 Jun 16	6.39000 -0.59	6.77	6.32	6.63	199,338
23 Jun 16	6.98000 +0.09	7.09	6.91	6.92	95,747
22 Jun 16	6.89000 -0.04	7.08	6.83	6.85	107,360
21 Jun 16	6.93000 +0.01	7.09	6.80	6.97	194,915
20 Jun 16	6.92000 +0.09	7.12	6.83	7.00	129,283
17 Jun 16	6.83000 -0.12	7.01	6.82	6.90	190,115
16 Jun 16	6.95000 -0.07	7.18	6.75	6.96	156,661
15 Jun 16	7.02000 +0.13	7.28	6.94	6.99	324,379
14 Jun 16	6.89000 -0.28	7.28	6.77	7.07	170,184
13 Jun 16	7.17000 +0.58	7.18	6.50	6.54	364,885
10 Jun 16	6.59000 -0.24	7.05	6.50	6.73	209,705
09 Jun 16	6.83000 -0.32	7.28	6.76	7.15	343,684
08 Jun 16	7.15000 +0.30	7.18	6.75	6.80	420,811
07 Jun 16	6.85000 +0.17	7.00	6.41	6.41	387,864
06 Jun 16	6.68000 +0.52	6.70	6.21	6.22	322,440
03 Jun 16	6.16000 -0.14	6.38	6.09	6.25	82,735
02 Jun 16	6.30000 +0.15	6.30	6.07	6.18	176,607
01 Jun 16	6.15000 -0.27	6.35	6.10	6.33	74,589
31 May 16	6.42000 +0.38	6.45	6.00	6.04	438,894
27 May 16	6.04000 +0.10	6.10	5.94	5.95	118,936
26 May 16	5.94000 +0.19	5.95	5.78	5.78	107,739
25 May 16	5.75000 -0.16	5.96	5.74	5.96	63,070
24 May 16	5.91000 +0.02	5.98	5.75	5.90	153,564
23 May 16	5.89000 +0.16	6.15	5.74	6.00	476,273
20 May 16	5.73000 +0.16	5.80	5.53	5.64	280,932
19 May 16	5.57000 -0.09	5.73	5.43	5.59	172,895
18 May 16	5.66000 +0.24	5.66	5.19	5.42	215,324
17 May 16	5.42000 -0.07	5.67	5.42	5.46	38,782
16 May 16	5.49000 -0.06	5.69	5.49	5.59	38,797
13 May 16	5.55000 +0.08	5.66	5.48	5.48	50,835
12 May 16	5.47000 -0.12	5.73	5.44	5.63	74,020
11 May 16	5.59000 -0.19	5.76	5.46	5.74	48,138
10 May 16	5.78000 +0.34	5.89	5.49	5.49	63,120
09 May 16	5.44000 -0.25	5.65	5.37	5.63	88,521
06 May 16	5.69000 +0.01	5.92	5.61	5.68	46,204
05 May 16	5.68000 -0.08	5.87	5.62	5.86	107,287
04 May 16	5.76000 +0.07	5.84	5.55	5.68	77,396
03 May 16	5.69000 -0.03	5.78	5.63	5.68	66,377
02 May 16	5.72000 -0.06	5.92	5.68	5.76	48,283
29 Apr 16	5.78000 -0.20	5.93	5.72	5.93	42,365
28 Apr 16	5.98000 +0.08	6.03	5.86	5.92	46,583
27 Apr 16	5.90000 -0.18	5.95	5.84	5.86	21,629
26 Apr 16	6.08000 +0.25	6.09	5.81	5.83	93,675
25 Apr 16	5.83000 -0.37	6.21	5.81	6.21	101,426
22 Apr 16	6.20000 -0.09	6.35	6.10	6.33	197,466
21 Apr 16	6.29000 -0.03	6.35	6.23	6.35	39,499
20 Apr 16	6.32000 -0.05	6.40	6.22	6.34	101,068
19 Apr 16	6.37000 -0.04	6.41	6.23	6.41	73,105
18 Apr 16	6.41000 -0.07	6.49	6.36	6.43	34,968
15 Apr 16	6.48000 +0.10	6.50	6.34	6.42	74,309
14 Apr 16	6.38000 -0.01	6.45	6.22	6.36	49,188
13 Apr 16	6.39000 +0.19	6.49	6.21	6.26	146,869
12 Apr 16	6.20000 +0.05	6.27	6.10	6.11	56,684
11 Apr 16	6.15000 -0.13	6.50	6.15	6.40	151,941
08 Apr 16	6.28000 +0.12	6.36	6.15	6.24	106,688
07 Apr 16	6.16000 +0.00	6.28	6.00	6.18	216,335
06 Apr 16	6.16000 +0.53	6.17	5.69	5.69	287,333
05 Apr 16	5.63000 -0.17	5.87	5.62	5.74	122,306
04 Apr 16	5.80000 +0.05	5.90	5.69	5.75	187,814
01 Apr 16	5.75000 -0.09	5.92	5.72	5.74	59,340
31 Mar 16	5.84000 -0.05	6.00	5.81	5.81	158,407
30 Mar 16	5.89000 +0.19	6.00	5.81	5.81	188,138
29 Mar 16	5.70000 +0.02	5.75	5.50	5.69	119,066
28 Mar 16	5.68000 -0.16	5.83	5.60	5.74	156,834
24 Mar 16	5.84000 +0.00	5.93	5.74	5.93	121,346
23 Mar 16	5.84000 -0.18	6.07	5.76	6.02	98,204
22 Mar 16	6.02000 -0.05	6.15	5.91	6.08	256,390
21 Mar 16	6.07000 +0.22	6.20	5.99	6.10	315,864
18 Mar 16	5.85000 +0.07	5.99	5.76	5.82	173,920
17 Mar 16	5.78000 +0.03	5.88	5.65	5.69	71,202
16 Mar 16	5.75000 +0.06	5.80	5.60	5.69	68,157
15 Mar 16	5.69000 -0.19	5.82	5.61	5.82	86,020
14 Mar 16	5.88000 +0.00	5.95	5.82	5.84	137,820
11 Mar 16	5.88000 +0.16	5.88	5.73	5.82	75,653
10 Mar 16	5.72000 -0.23	5.99	5.60	5.97	124,254
09 Mar 16	5.95000 +0.15	5.97	5.79	5.80	115,484
08 Mar 16	5.80000 -0.15	5.99	5.75	5.93	163,769
07 Mar 16	5.95000 +0.06	6.10	5.81	5.81	212,908
04 Mar 16	5.89000 +0.50	6.10	5.42	5.50	389,047
03 Mar 16	5.39000 -0.28	5.65	5.35	5.63	238,914
02 Mar 16	5.67000 -0.23	5.98	5.65	5.98	155,665
01 Mar 16	5.90000 +0.00	6.30	5.71	6.03	239,139
29 Feb 16	5.90000 -0.12	6.15	5.88	6.04	126,589
26 Feb 16	6.02000 +0.24	6.23	5.79	5.79	178,155
25 Feb 16	5.78000 +0.10	5.78	5.46	5.61	52,316
24 Feb 16	5.68000 -0.34	5.90	5.41	5.88	278,620
23 Feb 16	6.02000 +0.01	6.21	5.93	6.00	145,451
22 Feb 16	6.01000 +0.35	6.07	5.72	5.72	207,210
19 Feb 16	5.66000 -0.01	5.70	5.55	5.60	68,687
18 Feb 16	5.67000 +0.27	5.68	5.24	5.48	189,648
17 Feb 16	5.40000 +0.23	5.47	5.09	5.41	246,062
16 Feb 16	5.17000 +0.26	5.99	5.10	5.89	761,124
12 Feb 16	4.91000 -0.17	5.35	4.83	5.25	255,804
11 Feb 16	5.08000 -0.34	5.27	5.00	5.00	116,840
10 Feb 16	5.42000 +0.06	5.58	5.40	5.42	69,192
09 Feb 16	5.36000 +0.01	5.55	5.26	5.26	112,668
08 Feb 16	5.35000 -0.61	5.90	5.31	5.90	165,043
05 Feb 16	5.96000 -0.07	6.13	5.83	6.00	182,241
04 Feb 16	6.03000 -0.20	6.26	6.01	6.18	341,972
03 Feb 16	6.23000 -0.13	6.52	6.10	6.38	259,411
02 Feb 16	6.36000 -0.11	6.53	6.31	6.43	169,010
01 Feb 16	6.47500 -0.13	6.65	6.40	6.50	180,566
29 Jan 16	6.60000 +0.11	6.79	6.47	6.50	196,100
28 Jan 16	6.49000 +0.24	6.57	6.30	6.32	360,675
27 Jan 16	6.25000 -0.15	6.43	6.21	6.32	282,230
26 Jan 16	6.40000 -0.30	6.68	6.33	6.68	280,944
25 Jan 16	6.70000 -0.03	6.99	6.62	6.78	306,877
22 Jan 16	6.73000 +0.26	6.87	6.60	6.75	248,302
21 Jan 16	6.47000 +0.33	6.70	5.97	6.24	341,264
20 Jan 16	6.14000 -0.32	6.35	5.91	6.29	476,947
19 Jan 16	6.46000 -0.07	6.80	6.40	6.71	311,415
15 Jan 16	6.53000 -0.41	6.74	6.40	6.57	249,987
14 Jan 16	6.94000 +0.41	7.05	6.37	6.67	217,249
13 Jan 16	6.53000 -0.19	7.00	6.51	6.77	215,105
12 Jan 16	6.72000 +0.21	6.82	6.50	6.66	165,318
11 Jan 16	6.51000 -0.24	6.87	6.50	6.76	499,213
08 Jan 16	6.75000 -0.02	7.18	6.68	7.00	378,126
07 Jan 16	6.77000 -0.75	7.29	6.76	7.11	762,899
06 Jan 16	7.52000 -0.03	7.75	7.41	7.55	216,225
05 Jan 16	7.55000 +0.08	7.69	7.39	7.48	239,612
04 Jan 16	7.47000 -0.74	7.88	7.34	7.85	522,512
31 Dec 15	8.21000 +0.00	8.49	8.12	8.12	213,190
30 Dec 15	8.21000 +0.05	8.25	8.10	8.10	170,147
29 Dec 15	8.16000 -0.21	8.37	7.75	8.21	371,191
28 Dec 15	8.37000 -0.19	8.85	8.30	8.67	133,896
24 Dec 15	8.56000 +0.15	8.75	8.31	8.45	153,038
23 Dec 15	8.41000 -0.41	8.82	8.24	8.70	531,722
22 Dec 15	8.82000 +0.10	8.88	8.65	8.87	103,642
21 Dec 15	8.72000 -0.14	9.00	8.65	9.00	208,780
18 Dec 15	8.86000 +0.29	8.98	8.70	8.78	416,620
17 Dec 15	8.57000 -0.06	8.94	8.52	8.59	277,548
16 Dec 15	8.63000 +0.20	8.66	8.29	8.50	364,295
15 Dec 15	8.43000 +0.38	8.50	8.06	8.15	414,124
14 Dec 15	8.05000 +0.00	8.27	7.90	8.00	128,256
11 Dec 15	8.05000 -0.38	8.31	7.87	8.20	388,178
10 Dec 15	8.43000 +0.38	8.55	7.72	8.20	315,948
09 Dec 15	8.05000 -0.06	8.52	7.78	8.29	551,573
08 Dec 15	8.11000 +0.45	8.12	7.37	7.46	299,431
07 Dec 15	7.66000 -0.25	7.82	7.58	7.78	153,956
04 Dec 15	7.91000 +0.13	7.98	7.66	7.87	197,852
03 Dec 15	7.78000 -0.33	8.23	7.60	8.23	251,383
02 Dec 15	8.11000 -0.08	8.34	8.00	8.23	227,828
01 Dec 15	8.19000 +0.38	8.34	7.80	7.80	290,313
30 Nov 15	7.81000 -0.98	8.71	7.76	8.37	776,078
27 Nov 15	8.79000 -0.71	9.19	8.00	9.16	861,329
25 Nov 15	9.50000 +0.62	9.89	8.72	9.00	1,564,270
24 Nov 15	8.88000 +0.91	9.00	8.11	8.44	2,044,397
23 Nov 15	7.97000 +0.37	8.17	7.58	7.83	526,790
20 Nov 15	7.60000 +0.73	7.74	6.81	6.97	362,028
19 Nov 15	6.87000 +0.09	7.08	6.67	6.80	188,369
18 Nov 15	6.78000 +0.09	6.89	6.41	6.89	171,586
17 Nov 15	6.69000 +0.34	6.72	6.42	6.53	204,043
16 Nov 15	6.35000 +0.22	6.50	6.05	6.08	141,823
13 Nov 15	6.13000 -0.87	7.10	6.09	6.80	504,479
12 Nov 15	7.00000 +0.18	7.18	6.16	6.26	293,474
11 Nov 15	6.82000 -0.11	7.05	6.61	6.93	186,089
10 Nov 15	6.93000 -0.38	7.36	6.61	7.19	383,590
09 Nov 15	7.31000 +0.01	7.53	7.10	7.21	283,932
06 Nov 15	7.30000 -0.15	7.52	7.00	7.50	562,736
05 Nov 15	7.45000 -0.40	7.97	7.31	7.81	519,703
04 Nov 15	7.85000 -0.24	8.24	7.70	8.22	248,804
03 Nov 15	8.09000 -0.26	8.43	8.00	8.17	239,683
02 Nov 15	8.35000 -0.29	8.57	8.21	8.54	370,700
30 Oct 15	8.64000 +0.34	8.65	8.05	8.38	437,511
29 Oct 15	8.30000 +0.48	8.44	7.60	7.80	694,429
28 Oct 15	7.82000 +0.49	7.90	7.20	7.31	585,495
27 Oct 15	7.33000 -0.21	8.09	7.10	8.00	627,181
26 Oct 15	7.54000 +1.01	7.94	6.60	6.60	1,262,225
23 Oct 15	6.53000 +0.40	6.66	6.14	6.20	351,225
22 Oct 15	6.13000 +0.19	6.74	5.96	5.96	250,519
21 Oct 15	5.94000 -0.16	6.22	5.85	6.06	174,977
20 Oct 15	6.10000 +0.28	6.37	5.87	5.87	189,521
19 Oct 15	5.82000 -0.12	5.94	5.71	5.93	170,286
16 Oct 15	5.94000 +0.14	6.04	5.67	5.84	221,731
15 Oct 15	5.80000 +0.38	5.95	5.36	5.49	281,120
14 Oct 15	5.42000 -0.24	5.68	5.32	5.68	128,212
13 Oct 15	5.66000 +0.15	5.78	5.32	5.52	139,788
12 Oct 15	5.51000 +0.02	5.66	5.32	5.58	98,002
09 Oct 15	5.49000 -0.23	5.78	5.32	5.78	166,235
08 Oct 15	5.72000 -0.10	5.86	5.42	5.86	264,647
07 Oct 15	5.82000 +0.53	5.88	5.27	5.35	459,834
06 Oct 15	5.29000 +0.07	5.34	5.16	5.25	84,893
05 Oct 15	5.22000 -0.03	5.36	5.15	5.31	202,212
02 Oct 15	5.25000 +0.61	5.29	4.50	4.58	626,811
01 Oct 15	4.64000 -0.18	4.92	4.55	4.76	118,834
30 Sep 15	4.82000 +0.02	5.12	4.72	4.85	122,150
29 Sep 15	4.80000 +0.00	4.90	4.70	4.80	104,348
28 Sep 15	4.80000 -0.23	5.16	4.75	4.96	183,334
25 Sep 15	5.03000 -0.08	5.17	4.92	5.16	103,035
24 Sep 15	5.11000 +0.15	5.11	4.85	4.90	121,283
23 Sep 15	4.96000 -0.23	5.24	4.92	5.20	128,019
22 Sep 15	5.19000 +0.04	5.39	5.00	5.05	129,320
21 Sep 15	5.15000 -0.28	5.46	5.10	5.46	110,478
18 Sep 15	5.43000 +0.08	5.45	5.26	5.26	110,011
17 Sep 15	5.35000 +0.06	5.45	5.20	5.34	145,456
16 Sep 15	5.29000 +0.21	5.30	5.08	5.13	171,955
15 Sep 15	5.08000 +0.09	5.10	4.97	4.99	293,220
14 Sep 15	4.99000 -0.10	5.21	4.95	5.08	54,784
11 Sep 15	5.09000 -0.02	5.12	5.03	5.05	86,948
10 Sep 15	5.11000 +0.01	5.22	5.00	5.10	76,870
09 Sep 15	5.10000 -0.24	5.49	5.03	5.46	252,423
08 Sep 15	5.34000 +0.19	5.38	5.30	5.30	143,663
04 Sep 15	5.15000 -0.13	5.37	5.02	5.18	245,342
03 Sep 15	5.28000 +0.34	5.61	4.90	4.99	613,297
02 Sep 15	4.94000 +0.05	4.99	4.84	4.94	104,054
01 Sep 15	4.89000 -0.23	5.13	4.80	4.95	202,312
31 Aug 15	5.12000 -0.16	5.30	5.06	5.21	203,811
28 Aug 15	5.28000 +0.10	5.56	5.06	5.11	442,284
27 Aug 15	5.18000 +0.49	5.18	4.79	4.79	599,280
26 Aug 15	4.69000 +0.03	4.80	4.40	4.70	369,884
25 Aug 15	4.66000 -0.03	5.18	4.51	5.10	942,846
24 Aug 15	4.69000 -0.96	5.19	4.00	4.00	1,028,262
21 Aug 15	5.65000 -0.37	5.96	5.55	5.96	636,503
20 Aug 15	6.02000 -0.88	6.88	6.01	6.88	925,426
19 Aug 15	6.90000 -0.97	8.49	6.88	8.49	1,680,562
18 Aug 15	7.87000 +0.13	7.92	7.57	7.70	267,388
17 Aug 15	7.74000 +0.01	7.83	7.67	7.69	64,329
14 Aug 15	7.73000 +0.03	8.00	7.57	7.74	176,196
13 Aug 15	7.70000 -0.39	8.07	7.61	8.04	253,789
12 Aug 15	8.09000 -0.15	8.10	7.48	7.65	357,242
11 Aug 15	8.24000 -0.31	8.60	8.20	8.50	645,551
10 Aug 15	8.55000 +0.27	8.64	8.28	8.38	243,286
07 Aug 15	8.28000 +0.09	8.50	8.21	8.27	156,691
06 Aug 15	8.19000 -0.22	8.50	8.13	8.50	144,945
05 Aug 15	8.41000 +0.01	8.65	8.31	8.31	231,774
04 Aug 15	8.40000 +0.02	8.52	8.30	8.35	139,040
03 Aug 15	8.38000 +0.07	8.62	8.17	8.26	273,743
31 Jul 15	8.31000 -0.04	8.51	8.31	8.41	213,049
30 Jul 15	8.35000 -0.18	8.48	8.19	8.48	326,339
29 Jul 15	8.53000 +0.16	8.70	8.26	8.42	393,752
28 Jul 15	8.37000 -0.42	8.78	8.26	8.78	626,125
27 Jul 15	8.79000 +0.66	8.82	7.47	7.60	889,666
24 Jul 15	8.13000 -0.55	8.81	7.92	8.72	759,163
23 Jul 15	8.68000 -0.29	9.44	8.65	9.00	587,498
22 Jul 15	8.97000 +1.22	9.00	7.90	7.90	1,262,615
21 Jul 15	7.75000 +0.39	7.79	7.40	7.51	224,941
20 Jul 15	7.36000 -0.31	7.72	7.30	7.67	480,584
17 Jul 15	7.67000 +0.20	7.74	7.53	7.55	318,348
16 Jul 15	7.47000 -0.20	7.85	7.46	7.70	397,568
15 Jul 15	7.67000 -0.42	8.04	7.67	7.99	409,767
14 Jul 15	8.09000 -0.06	8.16	7.80	8.10	397,202
13 Jul 15	8.15000 -0.18	8.59	8.15	8.35	453,943
10 Jul 15	8.33000 +0.20	8.94	8.15	8.84	693,022
09 Jul 15	8.13000 +0.97	8.45	8.01	8.10	1,116,026
08 Jul 15	7.16000 -0.27	7.57	6.65	6.66	1,172,019
07 Jul 15	7.42500 -2.13	9.55	7.05	9.37	3,467,775
06 Jul 15	9.55000 -0.68	10.00	9.54	9.99	553,938
02 Jul 15	10.23000 -0.08	10.50	10.05	10.27	374,435
01 Jul 15	10.31000 -0.46	10.60	10.30	10.60	393,396
30 Jun 15	10.77000 +0.65	10.80	10.40	10.48	464,041
29 Jun 15	10.12000 -0.94	10.80	9.95	10.52	1,113,019
26 Jun 15	11.06000 -0.38	11.39	10.32	11.20	906,659
25 Jun 15	11.44000 -0.27	11.69	11.31	11.69	473,879
24 Jun 15	11.71000 -0.04	12.05	11.53	11.75	1,070,673
23 Jun 15	11.75000 +0.13	11.82	11.40	11.56	567,508
22 Jun 15	11.62000 -0.15	11.84	11.50	11.82	568,948
19 Jun 15	11.77000 -0.32	12.05	11.65	11.99	601,453
18 Jun 15	12.09000 +0.20	12.50	11.86	12.40	1,440,029
17 Jun 15	11.89000 -0.04	12.35	11.78	11.97	790,609
16 Jun 15	11.93000 +0.09	12.00	11.40	11.66	562,254
15 Jun 15	11.84000 -0.64	12.47	11.70	12.20	1,092,103
12 Jun 15	12.48000 +0.63	12.70	11.51	11.70	1,344,603
11 Jun 15	11.85000 +0.26	11.99	11.60	11.65	623,358
10 Jun 15	11.59000 +0.22	11.74	11.31	11.31	385,941
09 Jun 15	11.37000 -0.48	11.87	11.25	11.85	477,390
08 Jun 15	11.85000 +0.89	12.09	11.05	11.24	1,393,539
05 Jun 15	10.96000 +0.20	11.20	10.71	10.78	791,131
04 Jun 15	10.76000 -0.15	11.34	10.61	10.65	1,058,525
03 Jun 15	10.91000 -0.43	11.39	10.88	11.17	1,128,188
02 Jun 15	11.34000 -0.15	11.89	11.12	11.82	818,535
01 Jun 15	11.49000 -0.73	13.09	11.37	12.39	1,686,591
29 May 15	12.22000 +0.34	12.45	11.88	12.06	831,027
28 May 15	11.88000 -0.36	12.39	11.40	11.84	1,768,037
27 May 15	12.24000 -0.54	14.77	12.05	13.58	4,104,295
26 May 15	12.78000 +1.70	13.70	11.20	11.40	4,898,883
22 May 15	11.08000 +0.64	11.22	10.50	10.80	2,806,632
21 May 15	10.44000 +0.00	10.89	9.23	10.25	9,553,372